0,203$
-2,26%
Echtzeit-Aktienkurs ESSA Pharma
Bid:
Ask:
Aktienkurse zur ESSA Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 0,21 | 0,21 | 0,20 | 0,20 | -2,40% | 1.665.260,00 |
| 11.09.2025 | 0,21 | 0,21 | 0,20 | 0,21 | 1,46% | 1.919.293,00 |
| 10.09.2025 | 0,24 | 0,24 | 0,19 | 0,21 | -14,58% | 10.005.305,00 |
| 09.09.2025 | 0,23 | 0,25 | 0,23 | 0,24 | 1,27% | 2.547.091,00 |
| 08.09.2025 | 0,23 | 0,24 | 0,23 | 0,24 | 1,72% | 2.350.474,00 |
| 05.09.2025 | 0,23 | 0,24 | 0,23 | 0,23 | 0,43% | 1.929.409,00 |
| 04.09.2025 | 0,23 | 0,24 | 0,23 | 0,23 | -2,52% | 2.929.979,00 |
| 03.09.2025 | 0,23 | 0,24 | 0,23 | 0,24 | -0,42% | 3.228.907,00 |
| 02.09.2025 | 0,23 | 0,25 | 0,23 | 0,24 | -0,42% | 5.203.960,00 |
| 29.08.2025 | 0,23 | 0,26 | 0,23 | 0,24 | 2,13% | 9.920.509,00 |
| 28.08.2025 | 0,23 | 0,24 | 0,22 | 0,24 | -4,47% | 9.883.370,00 |
| 27.08.2025 | 0,25 | 0,25 | 0,23 | 0,25 | -6,46% | 15.721.256,00 |
| 26.08.2025 | 0,27 | 0,28 | 0,24 | 0,26 | -66,45% | 106.832.044,00 |
| 25.08.2025 | 0,74 | 0,83 | 0,73 | 0,78 | -59,38% | 126.730.909,00 |
| 22.08.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,52% | 636.377,00 |
| 21.08.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -0,52% | 419.873,00 |
| 20.08.2025 | 1,92 | 1,93 | 1,91 | 1,93 | 1,05% | 195.347,00 |
| 19.08.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 0,00% | 241.647,00 |
| 18.08.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -1,04% | 569.638,00 |
| 15.08.2025 | 1,92 | 1,93 | 1,91 | 1,93 | 0,52% | 216.551,00 |
| 14.08.2025 | 1,92 | 1,92 | 1,90 | 1,92 | 0,00% | 680.260,00 |
| 13.08.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 0,52% | 106.316,00 |
| 12.08.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,00% | 514.266,00 |
| 11.08.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,00% | 193.779,00 |
| 08.08.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | 308.578,00 |
| 07.08.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 1,60% | 1.022.072,00 |
| 06.08.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -1,06% | 709.249,00 |
| 05.08.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | 87.189,00 |
| 04.08.2025 | 1,88 | 1,89 | 1,88 | 1,88 | 0,00% | 141.433,00 |
| 01.08.2025 | 1,88 | 1,89 | 1,88 | 1,88 | -0,27% | 153.036,00 |
| 31.07.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 0,27% | 443.693,00 |
| 30.07.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,53% | 44.802,00 |
| 29.07.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 0,00% | 74.931,00 |
| 28.07.2025 | 1,87 | 1,88 | 1,87 | 1,87 | -0,53% | 158.765,00 |
| 25.07.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,53% | 175.547,00 |
| 24.07.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 0,00% | 118.175,00 |
| 23.07.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 0,54% | 200.538,00 |
| 22.07.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -0,53% | 243.767,00 |
| 21.07.2025 | 1,87 | 1,88 | 1,87 | 1,87 | -0,53% | 261.103,00 |
| 18.07.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 0,53% | 328.649,00 |
| 17.07.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | 122.591,00 |
| 16.07.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -0,53% | 636.509,00 |
| 15.07.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | 827.590,00 |
| 14.07.2025 | 1,87 | 1,88 | 1,85 | 1,86 | 8,77% | 3.428.803,00 |
| 11.07.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,29% | 35.902,00 |
| 10.07.2025 | 1,72 | 1,75 | 1,70 | 1,75 | 2,34% | 59.340,00 |
| 09.07.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 0,00% | 57.210,00 |
| 08.07.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 0,59% | 30.387,00 |
| 07.07.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -2,30% | 41.191,00 |
| 03.07.2025 | 1,70 | 1,74 | 1,69 | 1,74 | 2,35% | 48.109,00 |
| 02.07.2025 | 1,73 | 1,74 | 1,67 | 1,70 | -1,73% | 74.483,00 |
| 01.07.2025 | 1,71 | 1,75 | 1,70 | 1,73 | 1,17% | 59.767,00 |
| 30.06.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -0,58% | 39.329,00 |
| 27.06.2025 | 1,74 | 1,75 | 1,71 | 1,72 | -1,15% | 39.239,00 |
| 26.06.2025 | 1,74 | 1,75 | 1,72 | 1,74 | 0,00% | 43.887,00 |
| 25.06.2025 | 1,74 | 1,75 | 1,72 | 1,74 | 0,58% | 47.694,00 |
| 24.06.2025 | 1,74 | 1,75 | 1,71 | 1,73 | 0,58% | 32.892,00 |
| 23.06.2025 | 1,70 | 1,75 | 1,70 | 1,72 | -0,58% | 99.355,00 |
| 20.06.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 2,37% | 67.146,00 |
| 18.06.2025 | 1,69 | 1,71 | 1,66 | 1,69 | 0,00% | 38.124,00 |
| 17.06.2025 | 1,67 | 1,70 | 1,66 | 1,69 | -0,59% | 64.918,00 |
| 16.06.2025 | 1,67 | 1,73 | 1,66 | 1,70 | 1,80% | 40.374,00 |
| 13.06.2025 | 1,68 | 1,70 | 1,66 | 1,67 | -1,76% | 39.103,00 |
| 12.06.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 0,59% | 46.764,00 |
| 11.06.2025 | 1,71 | 1,74 | 1,68 | 1,69 | -1,17% | 47.855,00 |
| 10.06.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,59% | 44.783,00 |
| 09.06.2025 | 1,70 | 1,72 | 1,69 | 1,70 | -0,58% | 78.536,00 |
| 06.06.2025 | 1,72 | 1,73 | 1,69 | 1,71 | 0,00% | 75.198,00 |
| 05.06.2025 | 1,71 | 1,72 | 1,69 | 1,71 | 0,00% | 54.799,00 |
| 04.06.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,00% | 26.428,00 |
| 03.06.2025 | 1,71 | 1,74 | 1,70 | 1,71 | 0,00% | 38.489,00 |
| 02.06.2025 | 1,68 | 1,73 | 1,67 | 1,71 | 2,40% | 87.585,00 |
| 30.05.2025 | 1,69 | 1,69 | 1,66 | 1,67 | 0,00% | 42.371,00 |
| 29.05.2025 | 1,68 | 1,70 | 1,65 | 1,67 | -0,60% | 61.116,00 |
| 28.05.2025 | 1,65 | 1,70 | 1,65 | 1,68 | 4,35% | 89.853,00 |
| 27.05.2025 | 1,67 | 1,69 | 1,60 | 1,61 | -4,73% | 371.246,00 |
| 23.05.2025 | 1,67 | 1,69 | 1,66 | 1,69 | 1,81% | 9.320,00 |
| 22.05.2025 | 1,66 | 1,68 | 1,63 | 1,66 | 0,00% | 36.413,00 |
| 21.05.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | 41.986,00 |
| 20.05.2025 | 1,69 | 1,71 | 1,63 | 1,65 | -2,94% | 349.951,00 |
| 19.05.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,58% | 62.595,00 |
| 16.05.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 0,59% | 56.454,00 |
| 15.05.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -1,16% | 39.329,00 |
| 14.05.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 2,99% | 23.656,00 |
| 13.05.2025 | 1,67 | 1,71 | 1,66 | 1,67 | -0,60% | 121.697,00 |
| 12.05.2025 | 1,73 | 1,75 | 1,68 | 1,68 | -2,33% | 131.462,00 |
| 09.05.2025 | 1,71 | 1,76 | 1,69 | 1,72 | 0,58% | 81.624,00 |
| 08.05.2025 | 1,79 | 1,79 | 1,67 | 1,71 | -1,16% | 393.479,00 |
| 07.05.2025 | 1,72 | 1,76 | 1,72 | 1,73 | 0,58% | 91.593,00 |
| 06.05.2025 | 1,72 | 1,75 | 1,70 | 1,72 | 0,58% | 189.804,00 |
| 05.05.2025 | 1,72 | 1,76 | 1,70 | 1,71 | -1,16% | 345.368,00 |
| 02.05.2025 | 1,77 | 1,78 | 1,72 | 1,73 | -2,26% | 225.802,00 |
| 01.05.2025 | 1,80 | 1,81 | 1,72 | 1,77 | -2,21% | 155.682,00 |
| 30.04.2025 | 1,77 | 1,85 | 1,75 | 1,81 | 2,26% | 178.694,00 |
| 29.04.2025 | 1,77 | 1,81 | 1,74 | 1,77 | -1,12% | 272.020,00 |
| 28.04.2025 | 1,78 | 1,85 | 1,75 | 1,79 | 1,13% | 268.037,00 |
| 25.04.2025 | 1,78 | 1,84 | 1,75 | 1,77 | -1,67% | 412.567,00 |
| 24.04.2025 | 1,85 | 1,91 | 1,79 | 1,80 | 2,27% | 861.623,00 |
| 23.04.2025 | 1,82 | 1,82 | 1,75 | 1,76 | -1,12% | 96.956,00 |
| 22.04.2025 | 1,75 | 1,79 | 1,75 | 1,78 | 0,56% | 87.524,00 |