1,810$
3,43%
Echtzeit-Aktienkurs Curis
Bid:
Ask:
Aktienkurse zur Curis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,75 | 1,98 | 1,70 | 1,81 | 3,43% | 131.473,00 |
| 02.07.2025 | 1,55 | 1,90 | 1,50 | 1,75 | -18,60% | 1.123.757,00 |
| 01.07.2025 | 2,30 | 2,48 | 2,09 | 2,15 | -7,33% | 131.275,00 |
| 30.06.2025 | 2,19 | 2,34 | 2,17 | 2,32 | 6,42% | 205.653,00 |
| 27.06.2025 | 2,23 | 2,30 | 2,15 | 2,18 | -1,80% | 49.934,00 |
| 26.06.2025 | 2,16 | 2,25 | 2,12 | 2,22 | 2,30% | 26.074,00 |
| 25.06.2025 | 2,22 | 2,24 | 2,11 | 2,17 | -0,91% | 16.608,00 |
| 24.06.2025 | 2,19 | 2,26 | 2,16 | 2,19 | 1,86% | 36.284,00 |
| 23.06.2025 | 2,16 | 2,22 | 2,10 | 2,15 | -1,83% | 51.174,00 |
| 20.06.2025 | 2,30 | 2,35 | 2,16 | 2,19 | -4,78% | 65.553,00 |
| 18.06.2025 | 2,39 | 2,57 | 2,30 | 2,30 | -2,54% | 43.041,00 |
| 17.06.2025 | 2,46 | 2,52 | 2,36 | 2,36 | -4,45% | 47.014,00 |
| 16.06.2025 | 2,47 | 2,55 | 2,44 | 2,47 | 0,82% | 46.174,00 |
| 13.06.2025 | 2,71 | 2,73 | 2,40 | 2,45 | -11,55% | 70.076,00 |
| 12.06.2025 | 2,93 | 2,94 | 2,61 | 2,77 | -1,07% | 93.505,00 |
| 11.06.2025 | 2,55 | 3,13 | 2,55 | 2,80 | 11,55% | 429.179,00 |
| 10.06.2025 | 2,46 | 2,51 | 2,40 | 2,51 | 2,45% | 45.734,00 |
| 09.06.2025 | 2,40 | 2,49 | 2,35 | 2,45 | 3,38% | 53.336,00 |
| 06.06.2025 | 2,43 | 2,43 | 2,30 | 2,37 | 3,49% | 37.792,00 |
| 05.06.2025 | 2,34 | 2,43 | 2,29 | 2,29 | -2,97% | 34.914,00 |
| 04.06.2025 | 2,27 | 2,41 | 2,24 | 2,36 | 2,61% | 34.081,00 |
| 03.06.2025 | 2,45 | 2,55 | 2,23 | 2,30 | -5,74% | 79.347,00 |
| 02.06.2025 | 2,46 | 2,63 | 2,39 | 2,44 | -0,81% | 89.846,00 |
| 30.05.2025 | 2,26 | 2,46 | 2,25 | 2,46 | 9,33% | 66.906,00 |
| 29.05.2025 | 2,09 | 2,38 | 2,04 | 2,25 | 7,66% | 134.504,00 |
| 28.05.2025 | 2,05 | 2,09 | 2,04 | 2,09 | 2,45% | 18.181,00 |
| 27.05.2025 | 2,05 | 2,09 | 2,00 | 2,04 | 2,00% | 45.583,00 |
| 23.05.2025 | 1,96 | 2,04 | 1,92 | 2,00 | 0,50% | 32.460,00 |
| 22.05.2025 | 1,94 | 2,01 | 1,93 | 1,99 | 3,65% | 58.639,00 |
| 21.05.2025 | 2,12 | 2,13 | 1,84 | 1,92 | -9,43% | 42.248,00 |
| 20.05.2025 | 2,09 | 2,18 | 2,01 | 2,12 | 1,92% | 45.023,00 |
| 19.05.2025 | 2,05 | 2,19 | 2,05 | 2,08 | 2,46% | 57.863,00 |
| 16.05.2025 | 2,05 | 2,15 | 1,98 | 2,03 | 1,50% | 67.472,00 |
| 15.05.2025 | 2,03 | 2,09 | 1,94 | 2,00 | 0,00% | 125.700,00 |
| 14.05.2025 | 2,16 | 2,27 | 1,90 | 2,00 | -5,66% | 155.019,00 |
| 13.05.2025 | 1,97 | 2,45 | 1,88 | 2,12 | 8,16% | 200.395,00 |
| 12.05.2025 | 1,94 | 2,03 | 1,85 | 1,96 | 3,70% | 108.179,00 |
| 09.05.2025 | 2,12 | 2,25 | 1,85 | 1,89 | -10,00% | 80.098,00 |
| 08.05.2025 | 2,05 | 2,16 | 1,97 | 2,10 | 1,94% | 78.248,00 |
| 07.05.2025 | 2,17 | 2,23 | 2,00 | 2,06 | -5,94% | 61.712,00 |
| 06.05.2025 | 2,41 | 2,59 | 2,19 | 2,19 | -10,61% | 111.407,00 |
| 05.05.2025 | 2,41 | 2,69 | 2,31 | 2,45 | 1,66% | 150.264,00 |
| 02.05.2025 | 2,54 | 2,65 | 2,40 | 2,41 | -2,82% | 128.528,00 |
| 01.05.2025 | 2,24 | 2,70 | 2,17 | 2,48 | 17,54% | 266.548,00 |
| 30.04.2025 | 1,82 | 2,12 | 1,77 | 2,11 | 16,57% | 69.578,00 |
| 29.04.2025 | 1,89 | 1,93 | 1,76 | 1,81 | -2,69% | 73.078,00 |
| 28.04.2025 | 1,65 | 1,89 | 1,65 | 1,86 | 14,11% | 93.789,00 |
| 25.04.2025 | 1,60 | 1,70 | 1,58 | 1,63 | 3,16% | 132.033,00 |
| 24.04.2025 | 1,53 | 1,60 | 1,46 | 1,58 | 5,33% | 37.750,00 |
| 23.04.2025 | 1,45 | 1,70 | 1,43 | 1,50 | 4,90% | 170.991,00 |
| 22.04.2025 | 1,33 | 1,44 | 1,30 | 1,43 | 10,00% | 36.643,00 |
| 21.04.2025 | 1,35 | 1,36 | 1,29 | 1,30 | -0,76% | 42.348,00 |
| 17.04.2025 | 1,31 | 1,35 | 1,24 | 1,31 | 1,55% | 75.450,00 |
| 16.04.2025 | 1,26 | 1,35 | 1,23 | 1,29 | 0,00% | 49.028,00 |
| 15.04.2025 | 1,28 | 1,34 | 1,20 | 1,29 | 0,00% | 107.354,00 |
| 14.04.2025 | 1,20 | 1,29 | 1,13 | 1,29 | 10,26% | 102.262,00 |
| 11.04.2025 | 1,20 | 1,23 | 1,06 | 1,17 | 0,00% | 78.914,00 |
| 10.04.2025 | 1,22 | 1,22 | 1,14 | 1,17 | -4,10% | 71.991,00 |
| 09.04.2025 | 1,19 | 1,23 | 1,02 | 1,22 | 4,27% | 280.239,00 |
| 08.04.2025 | 1,17 | 1,30 | 1,15 | 1,17 | 0,86% | 79.823,00 |
| 07.04.2025 | 1,20 | 1,22 | 1,11 | 1,16 | -5,69% | 149.479,00 |
| 04.04.2025 | 1,30 | 1,42 | 1,19 | 1,23 | -7,52% | 160.764,00 |
| 03.04.2025 | 1,47 | 1,49 | 1,33 | 1,33 | -10,14% | 41.378,00 |
| 02.04.2025 | 1,47 | 1,61 | 1,47 | 1,48 | 1,37% | 118.515,00 |
| 01.04.2025 | 2,12 | 2,13 | 1,40 | 1,46 | -31,13% | 286.429,00 |
| 31.03.2025 | 2,30 | 2,36 | 2,12 | 2,12 | -8,62% | 52.382,00 |
| 28.03.2025 | 2,43 | 2,62 | 2,30 | 2,32 | -3,73% | 22.477,00 |
| 27.03.2025 | 2,42 | 2,56 | 2,32 | 2,41 | 0,84% | 69.507,00 |
| 26.03.2025 | 2,49 | 2,64 | 2,32 | 2,39 | -4,40% | 82.238,00 |
| 25.03.2025 | 2,65 | 2,70 | 2,42 | 2,50 | -3,85% | 66.163,00 |
| 24.03.2025 | 2,72 | 2,72 | 2,50 | 2,60 | -2,26% | 27.376,00 |
| 21.03.2025 | 2,75 | 2,75 | 2,65 | 2,66 | -3,27% | 10.481,00 |
| 20.03.2025 | 2,79 | 2,89 | 2,67 | 2,75 | -1,08% | 18.725,00 |
| 19.03.2025 | 2,85 | 3,00 | 2,67 | 2,78 | -2,11% | 64.544,00 |
| 18.03.2025 | 2,94 | 2,94 | 2,82 | 2,84 | -3,73% | 22.184,00 |
| 17.03.2025 | 2,84 | 3,18 | 2,84 | 2,95 | 3,87% | 46.809,00 |
| 14.03.2025 | 2,79 | 2,95 | 2,75 | 2,84 | 0,00% | 15.979,00 |
| 13.03.2025 | 2,65 | 2,85 | 2,65 | 2,84 | 7,98% | 39.252,00 |
| 12.03.2025 | 2,78 | 2,78 | 2,61 | 2,63 | -1,50% | 30.069,00 |
| 11.03.2025 | 2,75 | 2,78 | 2,57 | 2,67 | -4,30% | 38.795,00 |
| 10.03.2025 | 2,91 | 3,05 | 2,79 | 2,79 | -4,12% | 37.864,00 |
| 07.03.2025 | 2,98 | 3,08 | 2,91 | 2,91 | -2,02% | 39.221,00 |
| 06.03.2025 | 2,98 | 3,08 | 2,95 | 2,97 | 0,00% | 15.274,00 |
| 05.03.2025 | 2,99 | 3,15 | 2,94 | 2,97 | 0,34% | 32.945,00 |
| 04.03.2025 | 2,97 | 2,98 | 2,83 | 2,96 | -1,00% | 41.041,00 |
| 03.03.2025 | 3,01 | 3,04 | 2,93 | 2,99 | 0,27% | 64.774,00 |
| 28.02.2025 | 2,95 | 3,08 | 2,95 | 2,98 | 0,40% | 13.245,00 |
| 27.02.2025 | 3,07 | 3,08 | 2,95 | 2,97 | -4,81% | 36.395,00 |
| 26.02.2025 | 3,05 | 3,15 | 2,95 | 3,12 | 3,65% | 15.320,00 |
| 25.02.2025 | 3,00 | 3,08 | 2,93 | 3,01 | -1,31% | 49.331,00 |
| 24.02.2025 | 3,18 | 3,18 | 3,01 | 3,05 | -1,61% | 25.244,00 |
| 21.02.2025 | 3,17 | 3,22 | 3,07 | 3,10 | 0,00% | 19.333,00 |
| 20.02.2025 | 3,24 | 3,33 | 3,10 | 3,10 | -3,13% | 19.436,00 |
| 19.02.2025 | 3,16 | 3,31 | 3,16 | 3,20 | 1,27% | 10.703,00 |
| 18.02.2025 | 3,27 | 3,41 | 3,16 | 3,16 | -1,86% | 25.570,00 |
| 14.02.2025 | 3,10 | 3,29 | 3,10 | 3,22 | 2,55% | 23.522,00 |
| 13.02.2025 | 3,13 | 3,22 | 3,12 | 3,14 | -0,95% | 21.131,00 |
| 12.02.2025 | 3,18 | 3,24 | 3,06 | 3,17 | -1,86% | 36.031,00 |
| 11.02.2025 | 3,16 | 3,27 | 3,12 | 3,23 | 0,31% | 27.391,00 |
| 10.02.2025 | 3,24 | 3,29 | 3,14 | 3,22 | 0,00% | 15.301,00 |