3,810$
-1,55%
Echtzeit-Aktienkurs Eledon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Eledon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,88 | 3,90 | 3,78 | 3,81 | -1,55% | 794.172,00 |
| 28.05.2026 | 3,88 | 3,89 | 3,77 | 3,87 | -0,77% | 670.853,00 |
| 27.05.2026 | 3,86 | 3,97 | 3,82 | 3,90 | 0,26% | 962.210,00 |
| 26.05.2026 | 3,94 | 4,04 | 3,88 | 3,89 | 0,00% | 1.418.665,00 |
| 22.05.2026 | 3,92 | 4,00 | 3,82 | 3,89 | 0,00% | 666.644,00 |
| 21.05.2026 | 3,79 | 3,95 | 3,79 | 3,89 | 1,57% | 927.060,00 |
| 20.05.2026 | 3,55 | 3,88 | 3,55 | 3,83 | 7,13% | 903.968,00 |
| 19.05.2026 | 3,54 | 3,66 | 3,41 | 3,58 | -0,14% | 870.401,00 |
| 18.05.2026 | 3,80 | 3,85 | 3,52 | 3,58 | -5,79% | 1.111.696,00 |
| 15.05.2026 | 3,90 | 3,93 | 3,73 | 3,80 | -3,80% | 989.846,00 |
| 14.05.2026 | 3,92 | 4,14 | 3,84 | 3,95 | 1,80% | 2.035.723,00 |
| 13.05.2026 | 3,86 | 3,95 | 3,84 | 3,88 | -0,51% | 1.412.644,00 |
| 12.05.2026 | 3,81 | 3,98 | 3,79 | 3,90 | 1,96% | 1.328.344,00 |
| 11.05.2026 | 3,88 | 4,00 | 3,79 | 3,83 | -1,29% | 894.151,00 |
| 08.05.2026 | 3,87 | 4,00 | 3,84 | 3,88 | 0,26% | 1.110.470,00 |
| 07.05.2026 | 3,86 | 3,93 | 3,67 | 3,87 | 1,98% | 1.319.999,00 |
| 06.05.2026 | 3,79 | 3,89 | 3,71 | 3,79 | 0,00% | 1.954.077,00 |
| 05.05.2026 | 3,82 | 3,86 | 3,73 | 3,79 | 0,26% | 727.733,00 |
| 04.05.2026 | 3,67 | 3,88 | 3,65 | 3,78 | 2,86% | 1.004.490,00 |
| 01.05.2026 | 3,66 | 3,75 | 3,57 | 3,68 | 1,24% | 1.214.147,00 |
| 30.04.2026 | 3,40 | 3,64 | 3,36 | 3,63 | 8,68% | 1.294.936,00 |
| 29.04.2026 | 3,48 | 3,56 | 3,28 | 3,34 | -4,02% | 1.179.484,00 |
| 28.04.2026 | 3,45 | 3,63 | 3,40 | 3,48 | 0,58% | 1.063.818,00 |
| 27.04.2026 | 3,46 | 3,65 | 3,35 | 3,46 | 0,00% | 1.550.923,00 |
| 24.04.2026 | 3,61 | 3,61 | 3,40 | 3,46 | -3,49% | 1.673.054,00 |
| 23.04.2026 | 4,00 | 4,04 | 3,55 | 3,59 | -10,38% | 2.686.290,00 |
| 22.04.2026 | 4,00 | 4,18 | 3,87 | 4,00 | 0,88% | 1.646.374,00 |
| 21.04.2026 | 4,18 | 4,20 | 3,95 | 3,97 | -4,23% | 2.132.687,00 |
| 20.04.2026 | 4,09 | 4,20 | 3,91 | 4,14 | 4,02% | 2.272.170,00 |
| 17.04.2026 | 3,83 | 4,15 | 3,83 | 3,98 | 6,70% | 4.354.781,00 |
| 16.04.2026 | 3,40 | 3,74 | 3,28 | 3,73 | 13,03% | 2.970.706,00 |
| 15.04.2026 | 3,23 | 3,44 | 3,20 | 3,30 | 3,12% | 2.110.527,00 |
| 14.04.2026 | 3,26 | 3,31 | 3,14 | 3,20 | -0,31% | 889.656,00 |
| 13.04.2026 | 3,12 | 3,24 | 3,10 | 3,21 | 3,55% | 1.582.056,00 |
| 10.04.2026 | 3,10 | 3,18 | 3,07 | 3,10 | -0,32% | 968.249,00 |
| 09.04.2026 | 3,09 | 3,21 | 3,08 | 3,11 | -0,64% | 989.904,00 |
| 08.04.2026 | 3,16 | 3,20 | 3,06 | 3,13 | 2,62% | 1.356.444,00 |
| 07.04.2026 | 3,10 | 3,12 | 2,97 | 3,05 | -1,29% | 1.192.746,00 |
| 06.04.2026 | 3,14 | 3,28 | 3,08 | 3,09 | 0,65% | 1.352.081,00 |
| 02.04.2026 | 2,94 | 3,15 | 2,90 | 3,07 | 2,33% | 1.187.846,00 |
| 01.04.2026 | 3,07 | 3,17 | 2,98 | 3,00 | -2,28% | 1.035.687,00 |
| 31.03.2026 | 2,76 | 3,09 | 2,73 | 3,07 | 13,28% | 1.906.156,00 |
| 30.03.2026 | 2,85 | 2,90 | 2,68 | 2,71 | -4,07% | 1.027.030,00 |
| 27.03.2026 | 2,96 | 3,03 | 2,75 | 2,83 | -4,24% | 854.168,00 |
| 26.03.2026 | 2,91 | 3,02 | 2,85 | 2,95 | 1,03% | 963.171,00 |
| 25.03.2026 | 2,93 | 2,97 | 2,89 | 2,92 | 1,39% | 929.461,00 |
| 24.03.2026 | 3,11 | 3,16 | 2,84 | 2,88 | -7,10% | 1.365.801,00 |
| 23.03.2026 | 2,98 | 3,19 | 2,95 | 3,10 | 7,83% | 2.057.844,00 |
| 20.03.2026 | 2,87 | 3,11 | 2,86 | 2,88 | 0,70% | 3.805.523,00 |
| 19.03.2026 | 3,07 | 3,07 | 2,83 | 2,86 | -5,46% | 1.510.276,00 |
| 18.03.2026 | 3,00 | 3,10 | 2,90 | 3,02 | 4,86% | 2.076.936,00 |
| 17.03.2026 | 2,87 | 2,94 | 2,80 | 2,88 | 5,11% | 2.625.834,00 |
| 16.03.2026 | 2,76 | 2,91 | 2,66 | 2,74 | 1,86% | 1.194.535,00 |
| 13.03.2026 | 2,80 | 2,88 | 2,66 | 2,69 | -1,10% | 650.783,00 |
| 12.03.2026 | 2,78 | 2,85 | 2,66 | 2,72 | -1,45% | 794.970,00 |
| 11.03.2026 | 2,90 | 2,95 | 2,74 | 2,76 | -4,83% | 1.293.165,00 |
| 10.03.2026 | 3,00 | 3,15 | 2,87 | 2,90 | 0,00% | 2.012.373,00 |
| 09.03.2026 | 3,01 | 3,11 | 2,84 | 2,90 | 3,94% | 2.241.909,00 |
| 06.03.2026 | 2,60 | 2,80 | 2,52 | 2,79 | 6,49% | 2.113.942,00 |
| 05.03.2026 | 2,54 | 2,72 | 2,54 | 2,62 | 4,38% | 1.043.885,00 |
| 04.03.2026 | 2,53 | 2,61 | 2,47 | 2,51 | 0,40% | 606.471,00 |
| 03.03.2026 | 2,65 | 2,65 | 2,42 | 2,50 | -6,02% | 894.707,00 |
| 02.03.2026 | 2,58 | 2,71 | 2,52 | 2,66 | 1,53% | 1.259.244,00 |
| 27.02.2026 | 2,48 | 2,65 | 2,46 | 2,62 | 8,04% | 1.155.861,00 |
| 26.02.2026 | 2,50 | 2,53 | 2,36 | 2,43 | -1,42% | 654.913,00 |
| 25.02.2026 | 2,49 | 2,59 | 2,46 | 2,46 | 0,41% | 762.659,00 |
| 24.02.2026 | 2,28 | 2,62 | 2,27 | 2,45 | 7,93% | 2.108.578,00 |
| 23.02.2026 | 2,16 | 2,28 | 2,16 | 2,27 | 3,65% | 644.350,00 |
| 20.02.2026 | 2,24 | 2,25 | 2,11 | 2,19 | -1,13% | 1.094.537,00 |
| 19.02.2026 | 2,10 | 2,23 | 2,08 | 2,22 | 5,48% | 528.055,00 |
| 18.02.2026 | 2,12 | 2,20 | 2,09 | 2,10 | -0,71% | 478.124,00 |
| 17.02.2026 | 2,17 | 2,21 | 2,09 | 2,12 | 4,70% | 1.026.641,00 |
| 13.02.2026 | 2,02 | 2,15 | 2,00 | 2,02 | 0,50% | 519.062,00 |
| 12.02.2026 | 2,02 | 2,07 | 1,98 | 2,01 | -0,25% | 323.150,00 |
| 11.02.2026 | 2,10 | 2,12 | 1,98 | 2,02 | -3,36% | 529.114,00 |
| 10.02.2026 | 2,14 | 2,17 | 2,06 | 2,09 | -2,34% | 441.690,00 |
| 09.02.2026 | 2,19 | 2,22 | 2,08 | 2,14 | -2,29% | 336.727,00 |
| 06.02.2026 | 1,98 | 2,20 | 1,98 | 2,19 | 11,31% | 737.948,00 |
| 05.02.2026 | 2,14 | 2,17 | 1,96 | 1,96 | -8,70% | 414.669,00 |
| 04.02.2026 | 2,22 | 2,27 | 2,13 | 2,15 | -2,71% | 490.100,00 |
| 03.02.2026 | 2,29 | 2,32 | 2,11 | 2,21 | -3,07% | 485.614,00 |
| 02.02.2026 | 2,22 | 2,33 | 2,16 | 2,28 | 3,87% | 584.547,00 |
| 30.01.2026 | 2,14 | 2,24 | 2,12 | 2,20 | 2,09% | 527.000,00 |
| 29.01.2026 | 2,13 | 2,17 | 2,06 | 2,15 | 1,18% | 535.962,00 |
| 28.01.2026 | 2,20 | 2,22 | 2,10 | 2,13 | -3,41% | 435.301,00 |
| 27.01.2026 | 2,20 | 2,22 | 2,16 | 2,20 | -0,45% | 348.319,00 |
| 26.01.2026 | 2,15 | 2,23 | 2,09 | 2,21 | -1,12% | 494.941,00 |
| 22.01.2026 | 2,22 | 2,27 | 2,20 | 2,24 | 1,59% | 540.573,00 |
| 21.01.2026 | 2,20 | 2,25 | 2,10 | 2,20 | -0,45% | 680.153,00 |
| 20.01.2026 | 2,09 | 2,25 | 2,09 | 2,21 | 4,25% | 829.173,00 |
| 16.01.2026 | 2,09 | 2,18 | 2,04 | 2,12 | 2,42% | 1.039.552,00 |
| 15.01.2026 | 2,05 | 2,10 | 2,03 | 2,07 | 1,97% | 612.555,00 |
| 14.01.2026 | 1,97 | 2,05 | 1,91 | 2,03 | 3,05% | 762.481,00 |
| 13.01.2026 | 1,91 | 1,97 | 1,70 | 1,97 | 3,14% | 1.017.444,00 |
| 12.01.2026 | 1,74 | 1,92 | 1,71 | 1,91 | 10,40% | 1.242.685,00 |
| 09.01.2026 | 1,71 | 1,75 | 1,69 | 1,73 | 0,00% | 491.669,00 |
| 08.01.2026 | 1,70 | 1,75 | 1,68 | 1,73 | 1,17% | 591.434,00 |
| 07.01.2026 | 1,66 | 1,76 | 1,66 | 1,71 | 3,64% | 1.023.964,00 |
| 06.01.2026 | 1,65 | 1,67 | 1,63 | 1,65 | 0,00% | 880.371,00 |
| 05.01.2026 | 1,66 | 1,67 | 1,58 | 1,65 | 1,85% | 1.172.288,00 |