1,570$
-3,98%
Echtzeit-Aktienkurs Eledon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Eledon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,65 | 1,69 | 1,56 | 1,57 | -3,98% | 757.080,00 |
| 16.12.2025 | 1,66 | 1,70 | 1,62 | 1,64 | -0,30% | 1.242.640,00 |
| 15.12.2025 | 1,74 | 1,75 | 1,63 | 1,64 | 0,00% | 781.298,00 |
| 12.12.2025 | 1,70 | 1,73 | 1,64 | 1,64 | -3,53% | 895.332,00 |
| 11.12.2025 | 1,70 | 1,74 | 1,67 | 1,70 | -0,58% | 807.030,00 |
| 10.12.2025 | 1,56 | 1,76 | 1,56 | 1,71 | 9,62% | 2.016.603,00 |
| 09.12.2025 | 1,60 | 1,63 | 1,56 | 1,56 | -2,19% | 659.879,00 |
| 08.12.2025 | 1,62 | 1,65 | 1,58 | 1,60 | 0,95% | 934.269,00 |
| 05.12.2025 | 1,61 | 1,68 | 1,58 | 1,58 | -0,63% | 772.333,00 |
| 04.12.2025 | 1,59 | 1,67 | 1,57 | 1,59 | 0,00% | 1.155.371,00 |
| 03.12.2025 | 1,47 | 1,61 | 1,47 | 1,59 | 7,43% | 923.346,00 |
| 02.12.2025 | 1,53 | 1,61 | 1,48 | 1,48 | -3,27% | 934.374,00 |
| 01.12.2025 | 1,60 | 1,68 | 1,53 | 1,53 | -6,13% | 1.007.370,00 |
| 28.11.2025 | 1,58 | 1,68 | 1,57 | 1,63 | 5,16% | 730.401,00 |
| 26.11.2025 | 1,68 | 1,69 | 1,54 | 1,55 | -7,19% | 1.459.491,00 |
| 25.11.2025 | 1,61 | 1,70 | 1,59 | 1,67 | 3,73% | 1.569.522,00 |
| 24.11.2025 | 1,44 | 1,64 | 1,39 | 1,61 | 15,83% | 2.311.933,00 |
| 20.11.2025 | 1,57 | 1,64 | 1,39 | 1,39 | -10,32% | 2.478.513,00 |
| 19.11.2025 | 1,54 | 1,71 | 1,39 | 1,55 | -0,64% | 4.557.073,00 |
| 18.11.2025 | 1,61 | 1,65 | 1,54 | 1,56 | -4,00% | 4.150.565,00 |
| 17.11.2025 | 1,80 | 1,82 | 1,60 | 1,63 | -7,41% | 2.974.472,00 |
| 13.11.2025 | 1,90 | 1,90 | 1,60 | 1,76 | -8,59% | 2.812.125,00 |
| 12.11.2025 | 1,87 | 1,93 | 1,71 | 1,92 | -10,07% | 5.878.120,00 |
| 11.11.2025 | 2,20 | 2,21 | 2,02 | 2,14 | -4,90% | 1.248.673,00 |
| 10.11.2025 | 2,06 | 2,40 | 2,00 | 2,25 | 8,98% | 3.778.635,00 |
| 07.11.2025 | 2,00 | 2,15 | 1,43 | 2,06 | -49,82% | 29.434.674,00 |
| 06.11.2025 | 4,09 | 4,25 | 3,78 | 4,11 | 1,86% | 3.191.043,00 |
| 05.11.2025 | 4,17 | 4,40 | 3,99 | 4,03 | -3,13% | 1.737.623,00 |
| 04.11.2025 | 4,32 | 4,32 | 4,06 | 4,16 | -4,48% | 1.290.344,00 |
| 03.11.2025 | 4,37 | 4,60 | 4,13 | 4,36 | 0,81% | 1.123.272,00 |
| 31.10.2025 | 4,36 | 4,45 | 4,13 | 4,32 | -0,69% | 1.110.998,00 |
| 30.10.2025 | 4,25 | 4,52 | 4,20 | 4,35 | 2,11% | 1.923.712,00 |
| 29.10.2025 | 3,99 | 4,49 | 3,90 | 4,26 | 7,04% | 3.046.316,00 |
| 28.10.2025 | 3,82 | 3,98 | 3,67 | 3,98 | 3,92% | 1.456.254,00 |
| 27.10.2025 | 3,58 | 3,90 | 3,40 | 3,83 | 10,06% | 2.842.699,00 |
| 24.10.2025 | 3,32 | 3,61 | 3,27 | 3,48 | 5,78% | 1.575.568,00 |
| 23.10.2025 | 3,35 | 3,39 | 3,18 | 3,29 | -1,20% | 1.124.453,00 |
| 22.10.2025 | 3,46 | 3,51 | 3,26 | 3,33 | -4,58% | 1.931.995,00 |
| 21.10.2025 | 3,61 | 3,61 | 3,23 | 3,49 | -0,29% | 1.178.479,00 |
| 20.10.2025 | 3,50 | 3,76 | 3,25 | 3,50 | 1,74% | 2.415.686,00 |
| 17.10.2025 | 2,91 | 3,70 | 2,87 | 3,44 | 20,70% | 5.609.867,00 |
| 16.10.2025 | 2,80 | 2,99 | 2,75 | 2,85 | 3,64% | 1.304.364,00 |
| 15.10.2025 | 2,72 | 2,80 | 2,68 | 2,75 | 1,48% | 2.139.817,00 |
| 14.10.2025 | 2,69 | 2,75 | 2,58 | 2,71 | -0,37% | 597.597,00 |
| 13.10.2025 | 2,75 | 2,81 | 2,66 | 2,72 | -0,91% | 671.646,00 |
| 10.10.2025 | 2,98 | 3,00 | 2,73 | 2,75 | -7,89% | 1.237.167,00 |
| 09.10.2025 | 2,86 | 3,00 | 2,86 | 2,98 | 3,83% | 561.918,00 |
| 08.10.2025 | 2,80 | 2,88 | 2,73 | 2,87 | 5,13% | 714.987,00 |
| 07.10.2025 | 2,85 | 2,90 | 2,71 | 2,73 | -4,55% | 759.252,00 |
| 06.10.2025 | 2,85 | 2,94 | 2,84 | 2,86 | 3,62% | 816.102,00 |
| 02.10.2025 | 2,66 | 2,77 | 2,57 | 2,76 | 3,76% | 1.126.960,00 |
| 01.10.2025 | 2,57 | 2,74 | 2,57 | 2,66 | 2,50% | 1.065.158,00 |
| 30.09.2025 | 2,54 | 2,64 | 2,48 | 2,60 | 2,17% | 760.124,00 |
| 29.09.2025 | 2,75 | 2,79 | 2,52 | 2,54 | -5,58% | 1.048.235,00 |
| 26.09.2025 | 2,50 | 2,75 | 2,44 | 2,69 | 8,91% | 3.641.850,00 |
| 25.09.2025 | 2,46 | 2,57 | 2,45 | 2,47 | 2,07% | 822.470,00 |
| 24.09.2025 | 2,55 | 2,59 | 2,41 | 2,42 | -5,10% | 838.644,00 |
| 23.09.2025 | 2,64 | 2,71 | 2,55 | 2,55 | -1,92% | 1.099.554,00 |
| 22.09.2025 | 2,56 | 2,66 | 2,52 | 2,60 | 1,96% | 1.096.613,00 |
| 19.09.2025 | 2,62 | 2,64 | 2,51 | 2,55 | 0,20% | 1.113.636,00 |
| 18.09.2025 | 2,48 | 2,60 | 2,45 | 2,55 | 4,52% | 621.665,00 |
| 17.09.2025 | 2,38 | 2,47 | 2,35 | 2,44 | 2,74% | 584.074,00 |
| 16.09.2025 | 2,56 | 2,56 | 2,32 | 2,37 | -3,66% | 620.017,00 |
| 15.09.2025 | 2,43 | 2,51 | 2,42 | 2,46 | 1,65% | 557.096,00 |
| 12.09.2025 | 2,52 | 2,55 | 2,41 | 2,42 | -4,35% | 676.591,00 |
| 11.09.2025 | 2,58 | 2,64 | 2,53 | 2,53 | -2,32% | 740.587,00 |
| 10.09.2025 | 2,71 | 2,71 | 2,58 | 2,59 | -3,36% | 686.940,00 |
| 09.09.2025 | 2,59 | 2,73 | 2,59 | 2,68 | 3,88% | 571.187,00 |
| 08.09.2025 | 2,71 | 2,80 | 2,57 | 2,58 | -4,80% | 675.183,00 |
| 05.09.2025 | 2,61 | 2,84 | 2,61 | 2,71 | 3,83% | 884.205,00 |
| 04.09.2025 | 2,59 | 2,63 | 2,54 | 2,61 | 0,77% | 537.781,00 |
| 03.09.2025 | 2,56 | 2,65 | 2,54 | 2,59 | 1,57% | 853.636,00 |
| 02.09.2025 | 2,59 | 2,66 | 2,55 | 2,55 | -1,54% | 414.499,00 |
| 29.08.2025 | 2,59 | 2,64 | 2,54 | 2,59 | 0,78% | 490.653,00 |
| 28.08.2025 | 2,58 | 2,60 | 2,54 | 2,57 | -0,39% | 430.927,00 |
| 27.08.2025 | 2,62 | 2,70 | 2,56 | 2,58 | -1,34% | 442.007,00 |
| 26.08.2025 | 2,58 | 2,69 | 2,56 | 2,62 | 1,75% | 555.577,00 |
| 25.08.2025 | 2,64 | 2,67 | 2,53 | 2,57 | -1,15% | 982.547,00 |
| 22.08.2025 | 2,55 | 2,66 | 2,55 | 2,60 | 1,56% | 715.523,00 |
| 21.08.2025 | 2,57 | 2,62 | 2,55 | 2,56 | -0,78% | 547.089,00 |
| 20.08.2025 | 2,60 | 2,62 | 2,51 | 2,58 | -1,53% | 745.806,00 |
| 19.08.2025 | 2,57 | 2,65 | 2,51 | 2,62 | 0,96% | 822.583,00 |
| 18.08.2025 | 2,64 | 2,71 | 2,56 | 2,60 | -1,33% | 871.680,00 |
| 15.08.2025 | 2,63 | 2,69 | 2,54 | 2,63 | 1,15% | 871.843,00 |
| 14.08.2025 | 2,54 | 2,63 | 2,54 | 2,60 | 0,00% | 564.583,00 |
| 13.08.2025 | 2,66 | 2,67 | 2,56 | 2,60 | -2,26% | 453.069,00 |
| 12.08.2025 | 2,68 | 2,75 | 2,64 | 2,66 | -1,85% | 598.736,00 |
| 11.08.2025 | 2,75 | 2,77 | 2,67 | 2,71 | -0,18% | 1.072.147,00 |
| 08.08.2025 | 2,79 | 2,82 | 2,67 | 2,72 | -1,09% | 759.397,00 |
| 07.08.2025 | 2,80 | 2,80 | 2,41 | 2,75 | -20,20% | 3.593.855,00 |
| 06.08.2025 | 3,35 | 3,51 | 3,19 | 3,44 | 9,90% | 1.557.174,00 |
| 05.08.2025 | 3,28 | 3,30 | 3,12 | 3,13 | -3,69% | 1.059.123,00 |
| 04.08.2025 | 3,36 | 3,47 | 3,24 | 3,25 | -3,85% | 1.254.252,00 |
| 01.08.2025 | 3,11 | 3,43 | 3,07 | 3,38 | 7,13% | 627.234,00 |
| 31.07.2025 | 3,16 | 3,27 | 3,09 | 3,16 | -0,16% | 680.018,00 |
| 30.07.2025 | 3,03 | 3,27 | 2,99 | 3,16 | 4,29% | 407.405,00 |
| 29.07.2025 | 3,20 | 3,25 | 2,90 | 3,03 | -6,19% | 2.190.196,00 |
| 28.07.2025 | 3,70 | 3,82 | 3,09 | 3,23 | -10,77% | 1.550.284,00 |
| 25.07.2025 | 3,85 | 3,85 | 3,60 | 3,62 | -2,95% | 540.278,00 |
| 24.07.2025 | 3,83 | 3,95 | 3,73 | 3,73 | -2,10% | 584.897,00 |