2,670$
14,59%
Echtzeit-Aktienkurs Cumberland Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Cumberland Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 2,30 | 3,93 | 2,29 | 2,67 | 14,59% | 7.392.351,00 |
| 13.01.2025 | 2,34 | 2,38 | 2,27 | 2,33 | 0,00% | 21.996,00 |
| 10.01.2025 | 2,24 | 2,40 | 2,23 | 2,33 | 4,48% | 93.868,00 |
| 08.01.2025 | 2,38 | 2,38 | 2,21 | 2,23 | -5,91% | 40.798,00 |
| 07.01.2025 | 2,35 | 2,50 | 2,26 | 2,37 | 3,49% | 117.733,00 |
| 06.01.2025 | 2,34 | 2,34 | 2,26 | 2,29 | -0,43% | 57.527,00 |
| 03.01.2025 | 2,21 | 2,37 | 2,18 | 2,30 | 3,14% | 93.538,00 |
| 02.01.2025 | 2,44 | 2,44 | 2,23 | 2,23 | -5,91% | 63.666,00 |
| 31.12.2024 | 2,51 | 2,53 | 2,30 | 2,37 | -2,07% | 213.943,00 |
| 30.12.2024 | 2,34 | 2,55 | 2,27 | 2,42 | 4,31% | 82.812,00 |
| 27.12.2024 | 2,39 | 2,40 | 2,24 | 2,32 | -1,28% | 82.459,00 |
| 26.12.2024 | 2,54 | 2,54 | 2,28 | 2,35 | -6,37% | 157.453,00 |
| 24.12.2024 | 2,23 | 2,59 | 2,23 | 2,51 | 11,56% | 170.463,00 |
| 23.12.2024 | 2,30 | 2,35 | 2,17 | 2,25 | -1,32% | 138.588,00 |
| 20.12.2024 | 2,35 | 2,39 | 2,25 | 2,28 | -1,72% | 187.918,00 |
| 19.12.2024 | 2,39 | 2,43 | 2,23 | 2,32 | -0,85% | 168.094,00 |
| 18.12.2024 | 2,23 | 2,39 | 2,11 | 2,34 | 10,38% | 434.254,00 |
| 17.12.2024 | 2,12 | 2,22 | 2,07 | 2,12 | 0,00% | 224.889,00 |
| 16.12.2024 | 2,31 | 2,36 | 2,12 | 2,12 | -10,92% | 540.346,00 |
| 13.12.2024 | 2,17 | 2,93 | 2,17 | 2,38 | 9,17% | 4.017.212,00 |
| 12.12.2024 | 2,23 | 2,32 | 2,08 | 2,18 | -9,92% | 762.393,00 |
| 11.12.2024 | 2,09 | 2,48 | 2,03 | 2,42 | -0,82% | 2.216.561,00 |
| 10.12.2024 | 2,91 | 3,05 | 2,21 | 2,44 | 96,77% | 93.054.736,00 |
| 09.12.2024 | 1,22 | 1,28 | 1,19 | 1,24 | 0,40% | 1.389.964,00 |
| 06.12.2024 | 1,21 | 1,28 | 1,18 | 1,24 | 4,66% | 65.369,00 |
| 05.12.2024 | 1,16 | 1,25 | 1,09 | 1,18 | 0,00% | 39.058,00 |
| 04.12.2024 | 1,22 | 1,24 | 1,17 | 1,18 | -5,60% | 69.452,00 |
| 03.12.2024 | 1,37 | 1,37 | 1,20 | 1,25 | -3,85% | 117.772,00 |
| 02.12.2024 | 1,39 | 1,39 | 1,28 | 1,30 | -7,14% | 135.339,00 |
| 29.11.2024 | 1,35 | 1,43 | 1,25 | 1,40 | 2,19% | 289.493,00 |
| 27.11.2024 | 1,12 | 1,59 | 1,07 | 1,37 | 23,42% | 2.146.504,00 |
| 26.11.2024 | 1,07 | 1,12 | 1,06 | 1,11 | 4,72% | 22.545,00 |
| 25.11.2024 | 1,04 | 1,12 | 1,04 | 1,06 | 0,00% | 25.834,00 |
| 22.11.2024 | 1,06 | 1,19 | 1,05 | 1,06 | -2,75% | 55.264,00 |
| 20.11.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -1,80% | 11.248,00 |
| 19.11.2024 | 1,10 | 1,15 | 1,10 | 1,11 | -0,89% | 17.732,00 |
| 18.11.2024 | 1,11 | 1,20 | 1,09 | 1,12 | -1,75% | 28.864,00 |
| 15.11.2024 | 1,18 | 1,20 | 1,07 | 1,14 | -5,00% | 119.043,00 |
| 14.11.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 1,69% | 28.627,00 |
| 13.11.2024 | 1,20 | 1,20 | 1,16 | 1,18 | -1,67% | 52.731,00 |
| 12.11.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 0,84% | 47.593,00 |
| 11.11.2024 | 1,24 | 1,24 | 1,19 | 1,19 | 0,00% | 44.046,00 |
| 08.11.2024 | 1,16 | 1,21 | 1,14 | 1,19 | -0,83% | 105.103,00 |
| 07.11.2024 | 1,21 | 1,26 | 1,08 | 1,20 | 0,00% | 285.244,00 |
| 06.11.2024 | 1,23 | 1,25 | 1,11 | 1,20 | 1,69% | 63.506,00 |
| 05.11.2024 | 1,10 | 1,21 | 1,10 | 1,18 | 3,51% | 63.049,00 |
| 04.11.2024 | 1,12 | 1,20 | 1,10 | 1,14 | 1,79% | 10.937,00 |
| 01.11.2024 | 1,15 | 1,15 | 1,07 | 1,12 | 0,00% | 12.849,00 |
| 31.10.2024 | 1,18 | 1,21 | 1,11 | 1,12 | -5,41% | 206.009,00 |
| 30.10.2024 | 1,22 | 1,33 | 1,18 | 1,18 | -4,52% | 46.151,00 |
| 29.10.2024 | 1,22 | 1,25 | 1,22 | 1,24 | -0,80% | 18.441,00 |
| 28.10.2024 | 1,21 | 1,40 | 1,21 | 1,25 | 2,46% | 123.330,00 |
| 25.10.2024 | 1,22 | 1,27 | 1,21 | 1,22 | -1,61% | 21.146,00 |
| 24.10.2024 | 1,24 | 1,28 | 1,21 | 1,24 | 0,00% | 6.784,00 |
| 23.10.2024 | 1,24 | 1,30 | 1,22 | 1,24 | 0,81% | 9.520,00 |
| 22.10.2024 | 1,19 | 1,30 | 1,19 | 1,23 | 0,82% | 30.408,00 |
| 21.10.2024 | 1,25 | 1,31 | 1,20 | 1,22 | -2,40% | 68.927,00 |
| 18.10.2024 | 1,25 | 1,32 | 1,24 | 1,25 | -2,34% | 13.005,00 |
| 17.10.2024 | 1,25 | 1,45 | 1,23 | 1,28 | 1,59% | 13.618,00 |
| 16.10.2024 | 1,25 | 1,28 | 1,24 | 1,26 | 0,00% | 15.959,00 |
| 15.10.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -8,70% | 11.682,00 |
| 14.10.2024 | 1,37 | 1,40 | 1,30 | 1,38 | 5,34% | 13.126,00 |
| 11.10.2024 | 1,28 | 1,40 | 1,26 | 1,31 | 2,34% | 26.318,00 |
| 10.10.2024 | 1,24 | 1,41 | 1,24 | 1,28 | 0,79% | 14.700,00 |
| 09.10.2024 | 1,26 | 1,42 | 1,25 | 1,27 | -3,79% | 17.396,00 |
| 08.10.2024 | 1,30 | 1,32 | 1,25 | 1,32 | 1,54% | 15.842,00 |
| 07.10.2024 | 1,29 | 1,30 | 1,24 | 1,30 | 4,00% | 28.778,00 |
| 04.10.2024 | 1,23 | 1,30 | 1,23 | 1,25 | 0,00% | 27.165,00 |
| 03.10.2024 | 1,24 | 1,30 | 1,24 | 1,25 | 0,81% | 5.748,00 |
| 02.10.2024 | 1,23 | 1,31 | 1,23 | 1,24 | -0,80% | 7.028,00 |
| 01.10.2024 | 1,24 | 1,30 | 1,24 | 1,25 | 2,46% | 24.428,00 |
| 30.09.2024 | 1,25 | 1,51 | 1,20 | 1,22 | -0,81% | 27.837,00 |
| 27.09.2024 | 1,23 | 1,30 | 1,20 | 1,23 | 0,82% | 24.405,00 |
| 26.09.2024 | 1,24 | 1,25 | 1,20 | 1,22 | -1,61% | 12.000,00 |
| 25.09.2024 | 1,30 | 1,30 | 1,24 | 1,24 | 0,81% | 4.153,00 |
| 24.09.2024 | 1,22 | 1,24 | 1,22 | 1,23 | -0,81% | 6.021,00 |
| 23.09.2024 | 1,23 | 1,28 | 1,22 | 1,24 | 0,00% | 13.816,00 |
| 20.09.2024 | 1,34 | 1,34 | 1,24 | 1,24 | -3,13% | 10.922,00 |
| 19.09.2024 | 1,25 | 1,30 | 1,25 | 1,28 | 2,40% | 13.617,00 |
| 18.09.2024 | 1,31 | 1,32 | 1,25 | 1,25 | -2,34% | 14.024,00 |
| 17.09.2024 | 1,27 | 1,32 | 1,27 | 1,28 | 2,40% | 8.485,00 |
| 16.09.2024 | 1,47 | 1,47 | 1,25 | 1,25 | -3,10% | 45.180,00 |
| 13.09.2024 | 1,30 | 1,36 | 1,28 | 1,29 | -0,77% | 8.121,00 |
| 12.09.2024 | 1,31 | 1,40 | 1,29 | 1,30 | -3,70% | 12.666,00 |
| 11.09.2024 | 1,30 | 1,40 | 1,30 | 1,35 | 4,57% | 9.651,00 |
| 10.09.2024 | 1,27 | 1,32 | 1,27 | 1,29 | 0,08% | 8.463,00 |
| 09.09.2024 | 1,30 | 1,36 | 1,28 | 1,29 | 0,78% | 8.462,00 |
| 06.09.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -2,29% | 3.269,00 |
| 05.09.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 2,34% | 3.563,00 |
| 04.09.2024 | 1,40 | 1,40 | 1,28 | 1,28 | -5,19% | 15.568,00 |
| 03.09.2024 | 1,38 | 1,43 | 1,35 | 1,35 | 0,00% | 5.250,00 |
| 30.08.2024 | 1,35 | 1,40 | 1,35 | 1,35 | -0,74% | 3.606,00 |
| 29.08.2024 | 1,37 | 1,44 | 1,36 | 1,36 | 0,00% | 7.995,00 |
| 28.08.2024 | 1,36 | 1,40 | 1,36 | 1,36 | -2,16% | 3.541,00 |
| 27.08.2024 | 1,40 | 1,41 | 1,39 | 1,39 | 1,46% | 3.392,00 |
| 26.08.2024 | 1,37 | 1,40 | 1,37 | 1,37 | -0,72% | 19.304,00 |
| 23.08.2024 | 1,36 | 1,40 | 1,36 | 1,38 | -1,43% | 3.938,00 |
| 22.08.2024 | 1,32 | 1,40 | 1,32 | 1,40 | 0,72% | 4.424,00 |
| 21.08.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 2,96% | 15.237,00 |
| 20.08.2024 | 1,34 | 1,37 | 1,32 | 1,35 | 0,75% | 2.470,00 |