5,110$
-0,87%
Echtzeit-Aktienkurs Eliem Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eliem Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2024 | 5,12 | 5,26 | 5,00 | 5,11 | -0,87% | 803.790,00 |
| 01.10.2024 | 5,03 | 5,20 | 4,82 | 5,16 | 1,48% | 640.300,00 |
| 30.09.2024 | 4,99 | 5,23 | 4,92 | 5,08 | 2,01% | 735.480,00 |
| 27.09.2024 | 5,00 | 5,10 | 4,75 | 4,98 | -0,40% | 579.862,00 |
| 26.09.2024 | 5,55 | 5,63 | 4,84 | 5,00 | -9,09% | 1.278.767,00 |
| 25.09.2024 | 8,01 | 8,15 | 5,33 | 5,50 | -16,03% | 5.321.171,00 |
| 24.09.2024 | 7,64 | 7,64 | 6,49 | 6,55 | -14,15% | 818.473,00 |
| 23.09.2024 | 8,54 | 8,58 | 7,57 | 7,63 | -9,49% | 429.531,00 |
| 20.09.2024 | 8,18 | 8,57 | 7,94 | 8,43 | 1,81% | 4.553.176,00 |
| 19.09.2024 | 8,21 | 8,60 | 7,95 | 8,28 | 3,82% | 581.995,00 |
| 18.09.2024 | 7,99 | 8,14 | 7,81 | 7,98 | 0,19% | 257.130,00 |
| 17.09.2024 | 8,30 | 8,41 | 7,88 | 7,96 | -3,40% | 251.930,00 |
| 16.09.2024 | 8,46 | 8,79 | 8,03 | 8,24 | -2,60% | 243.099,00 |
| 13.09.2024 | 8,04 | 8,50 | 8,04 | 8,46 | 5,75% | 297.125,00 |
| 12.09.2024 | 7,84 | 8,21 | 7,80 | 8,00 | 1,65% | 169.748,00 |
| 11.09.2024 | 7,82 | 8,14 | 7,70 | 7,87 | 0,64% | 238.248,00 |
| 10.09.2024 | 7,78 | 8,07 | 7,71 | 7,82 | -0,13% | 245.105,00 |
| 09.09.2024 | 7,43 | 8,25 | 7,20 | 7,83 | 6,10% | 552.199,00 |
| 06.09.2024 | 7,56 | 7,78 | 7,38 | 7,38 | -2,25% | 178.588,00 |
| 05.09.2024 | 7,20 | 7,65 | 7,20 | 7,55 | 4,28% | 306.330,00 |
| 04.09.2024 | 6,80 | 7,46 | 6,79 | 7,24 | 6,31% | 354.643,00 |
| 03.09.2024 | 6,90 | 7,19 | 6,77 | 6,81 | -2,58% | 343.624,00 |
| 30.08.2024 | 7,37 | 7,51 | 6,71 | 6,99 | -5,03% | 1.109.067,00 |
| 29.08.2024 | 6,29 | 7,89 | 6,27 | 7,36 | 18,71% | 942.140,00 |
| 28.08.2024 | 6,07 | 6,26 | 6,02 | 6,20 | 2,14% | 253.106,00 |
| 27.08.2024 | 5,93 | 6,10 | 5,79 | 6,07 | 2,19% | 265.888,00 |
| 26.08.2024 | 6,11 | 6,11 | 5,70 | 5,94 | -1,00% | 74.223,00 |
| 23.08.2024 | 5,77 | 6,02 | 5,65 | 6,00 | 3,27% | 140.118,00 |
| 22.08.2024 | 6,08 | 6,08 | 5,72 | 5,81 | -4,44% | 78.289,00 |
| 21.08.2024 | 6,04 | 6,10 | 5,87 | 6,08 | 1,50% | 97.218,00 |
| 20.08.2024 | 6,13 | 6,19 | 5,81 | 5,99 | -2,12% | 98.451,00 |
| 19.08.2024 | 6,00 | 6,22 | 5,94 | 6,12 | -0,49% | 106.139,00 |
| 16.08.2024 | 6,13 | 6,28 | 5,91 | 6,15 | 0,99% | 123.955,00 |
| 15.08.2024 | 6,19 | 6,39 | 6,08 | 6,09 | 1,33% | 161.315,00 |
| 14.08.2024 | 6,47 | 6,47 | 5,56 | 6,01 | -3,38% | 89.034,00 |
| 13.08.2024 | 6,10 | 6,32 | 5,90 | 6,22 | 3,84% | 188.429,00 |
| 12.08.2024 | 6,07 | 6,19 | 5,75 | 5,99 | -2,28% | 96.727,00 |
| 09.08.2024 | 6,60 | 6,60 | 6,13 | 6,13 | -6,98% | 123.826,00 |
| 08.08.2024 | 6,26 | 6,89 | 6,26 | 6,59 | 8,93% | 245.800,00 |
| 07.08.2024 | 7,19 | 7,19 | 5,51 | 6,05 | -15,50% | 638.775,00 |
| 06.08.2024 | 7,79 | 7,99 | 6,91 | 7,16 | -8,09% | 468.518,00 |
| 05.08.2024 | 7,42 | 7,82 | 7,31 | 7,79 | -1,27% | 134.073,00 |
| 02.08.2024 | 7,69 | 7,99 | 7,49 | 7,89 | -0,38% | 75.602,00 |
| 01.08.2024 | 8,26 | 8,47 | 7,60 | 7,92 | -4,46% | 129.301,00 |
| 31.07.2024 | 8,09 | 8,34 | 7,85 | 8,29 | 1,97% | 65.267,00 |
| 30.07.2024 | 8,48 | 8,87 | 7,85 | 8,13 | -4,35% | 183.271,00 |
| 29.07.2024 | 8,61 | 8,97 | 8,40 | 8,50 | -1,73% | 178.760,00 |
| 26.07.2024 | 8,91 | 9,05 | 8,41 | 8,65 | -2,59% | 367.838,00 |
| 25.07.2024 | 8,60 | 8,94 | 8,44 | 8,88 | 2,42% | 193.020,00 |
| 24.07.2024 | 8,88 | 9,21 | 8,35 | 8,67 | -2,91% | 191.506,00 |
| 23.07.2024 | 8,35 | 9,08 | 8,18 | 8,93 | 7,33% | 292.573,00 |
| 22.07.2024 | 7,75 | 8,35 | 7,52 | 8,32 | 13,97% | 959.358,00 |
| 19.07.2024 | 6,82 | 7,41 | 6,66 | 7,30 | 7,83% | 337.228,00 |
| 18.07.2024 | 6,93 | 7,05 | 6,70 | 6,77 | -0,59% | 88.401,00 |
| 17.07.2024 | 6,90 | 7,02 | 6,70 | 6,81 | -3,54% | 57.132,00 |
| 16.07.2024 | 7,00 | 7,70 | 6,99 | 7,06 | 2,32% | 255.538,00 |
| 15.07.2024 | 7,20 | 7,29 | 6,75 | 6,90 | -4,30% | 150.386,00 |
| 12.07.2024 | 7,03 | 7,23 | 6,83 | 7,21 | 1,98% | 126.805,00 |
| 11.07.2024 | 7,21 | 7,43 | 6,98 | 7,07 | -1,39% | 126.061,00 |
| 10.07.2024 | 6,52 | 7,17 | 6,52 | 7,17 | 9,47% | 394.482,00 |
| 09.07.2024 | 6,72 | 6,82 | 6,50 | 6,55 | -3,39% | 106.025,00 |
| 08.07.2024 | 6,72 | 6,95 | 6,65 | 6,78 | 2,26% | 138.455,00 |
| 05.07.2024 | 6,85 | 7,15 | 6,55 | 6,63 | -3,35% | 267.769,00 |
| 03.07.2024 | 6,76 | 6,87 | 6,69 | 6,86 | 0,73% | 85.421,00 |
| 02.07.2024 | 7,19 | 7,33 | 6,57 | 6,81 | -3,40% | 93.682,00 |
| 01.07.2024 | 7,09 | 7,42 | 6,92 | 7,05 | -2,22% | 43.124,00 |
| 28.06.2024 | 8,00 | 8,40 | 7,01 | 7,21 | -4,25% | 465.511,00 |
| 27.06.2024 | 8,07 | 8,21 | 7,46 | 7,53 | -4,56% | 318.230,00 |
| 26.06.2024 | 7,05 | 7,91 | 6,84 | 7,89 | 10,04% | 463.982,00 |
| 25.06.2024 | 7,59 | 7,92 | 7,01 | 7,17 | -5,53% | 169.480,00 |
| 24.06.2024 | 8,02 | 8,44 | 7,56 | 7,59 | -8,44% | 84.655,00 |
| 21.06.2024 | 7,56 | 8,40 | 7,56 | 8,29 | 6,97% | 99.120,00 |
| 20.06.2024 | 7,21 | 8,05 | 7,13 | 7,75 | 5,44% | 121.923,00 |
| 18.06.2024 | 7,54 | 7,78 | 7,22 | 7,35 | -4,05% | 71.801,00 |
| 17.06.2024 | 8,68 | 8,68 | 7,51 | 7,66 | -13,05% | 105.270,00 |
| 14.06.2024 | 8,63 | 9,25 | 8,52 | 8,81 | 2,32% | 179.499,00 |
| 13.06.2024 | 8,26 | 8,70 | 7,93 | 8,61 | 2,62% | 39.069,00 |
| 12.06.2024 | 8,38 | 8,97 | 8,29 | 8,39 | 1,21% | 71.125,00 |
| 11.06.2024 | 8,62 | 8,70 | 8,08 | 8,29 | -4,27% | 87.917,00 |
| 10.06.2024 | 8,81 | 9,49 | 8,50 | 8,66 | -2,48% | 52.684,00 |
| 07.06.2024 | 8,33 | 9,15 | 8,33 | 8,88 | 4,72% | 58.965,00 |
| 06.06.2024 | 8,53 | 8,88 | 7,85 | 8,48 | -2,75% | 94.302,00 |
| 05.06.2024 | 8,50 | 9,58 | 8,34 | 8,72 | 5,95% | 245.188,00 |
| 04.06.2024 | 8,35 | 8,49 | 8,01 | 8,23 | -1,32% | 29.820,00 |
| 03.06.2024 | 7,72 | 8,34 | 7,72 | 8,34 | 9,88% | 63.917,00 |
| 31.05.2024 | 7,75 | 8,30 | 7,56 | 7,59 | -0,91% | 65.520,00 |
| 30.05.2024 | 7,73 | 8,05 | 7,54 | 7,66 | 0,39% | 116.513,00 |
| 29.05.2024 | 7,70 | 8,07 | 7,44 | 7,63 | -0,39% | 96.091,00 |
| 28.05.2024 | 7,52 | 7,70 | 7,19 | 7,66 | 3,37% | 86.516,00 |
| 24.05.2024 | 7,42 | 7,74 | 7,03 | 7,41 | -0,40% | 210.994,00 |
| 23.05.2024 | 7,76 | 8,30 | 7,30 | 7,44 | -5,46% | 39.438,00 |
| 22.05.2024 | 7,88 | 8,18 | 7,60 | 7,87 | 0,38% | 68.148,00 |
| 21.05.2024 | 8,09 | 8,18 | 7,67 | 7,84 | -4,39% | 38.624,00 |
| 20.05.2024 | 8,48 | 8,91 | 8,14 | 8,20 | -0,61% | 56.621,00 |
| 17.05.2024 | 8,06 | 8,61 | 7,76 | 8,25 | 0,86% | 318.648,00 |
| 16.05.2024 | 7,87 | 8,99 | 7,67 | 8,18 | 2,38% | 134.900,00 |
| 15.05.2024 | 8,49 | 8,50 | 7,86 | 7,99 | -2,44% | 202.767,00 |
| 14.05.2024 | 8,45 | 8,81 | 8,02 | 8,19 | -2,62% | 163.451,00 |
| 13.05.2024 | 8,22 | 9,19 | 8,22 | 8,41 | -0,59% | 114.249,00 |
| 10.05.2024 | 9,18 | 9,56 | 8,33 | 8,46 | -5,79% | 167.790,00 |