1,700$
-1,73%
Echtzeit-Aktienkurs ESSA Pharma
Bid:
Ask:
Aktienkurse zur ESSA Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2025 | 1,78 | 1,83 | 1,76 | 1,77 | -1,12% | 78.499,00 |
| 17.04.2025 | 1,77 | 1,81 | 1,73 | 1,79 | 1,13% | 177.602,00 |
| 16.04.2025 | 1,80 | 1,88 | 1,70 | 1,77 | 8,59% | 902.125,00 |
| 15.04.2025 | 1,66 | 1,71 | 1,62 | 1,63 | -1,21% | 132.986,00 |
| 14.04.2025 | 1,60 | 1,69 | 1,60 | 1,65 | 4,43% | 135.221,00 |
| 11.04.2025 | 1,54 | 1,58 | 1,52 | 1,58 | 2,93% | 80.822,00 |
| 10.04.2025 | 1,53 | 1,55 | 1,50 | 1,54 | 1,66% | 47.840,00 |
| 09.04.2025 | 1,49 | 1,57 | 1,42 | 1,51 | 3,07% | 194.272,00 |
| 08.04.2025 | 1,50 | 1,54 | 1,46 | 1,47 | 1,74% | 146.627,00 |
| 07.04.2025 | 1,45 | 1,50 | 1,42 | 1,44 | -2,70% | 175.930,00 |
| 04.04.2025 | 1,57 | 1,59 | 1,43 | 1,48 | -6,62% | 311.548,00 |
| 03.04.2025 | 1,54 | 1,63 | 1,54 | 1,59 | 0,32% | 96.462,00 |
| 02.04.2025 | 1,58 | 1,63 | 1,58 | 1,58 | 1,28% | 67.502,00 |
| 01.04.2025 | 1,55 | 1,61 | 1,54 | 1,56 | -2,50% | 137.813,00 |
| 31.03.2025 | 1,54 | 1,65 | 1,54 | 1,60 | 2,56% | 156.973,00 |
| 28.03.2025 | 1,54 | 1,58 | 1,54 | 1,56 | 1,30% | 71.415,00 |
| 27.03.2025 | 1,52 | 1,57 | 1,52 | 1,54 | 0,65% | 42.420,00 |
| 26.03.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -1,29% | 133.062,00 |
| 25.03.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -0,64% | 82.005,00 |
| 24.03.2025 | 1,59 | 1,60 | 1,55 | 1,56 | -0,64% | 82.005,00 |
| 21.03.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,88% | 85.038,00 |
| 20.03.2025 | 1,61 | 1,62 | 1,58 | 1,60 | 0,00% | 22.466,00 |
| 19.03.2025 | 1,62 | 1,63 | 1,59 | 1,60 | 0,00% | 60.947,00 |
| 18.03.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 0,00% | 48.820,00 |
| 17.03.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -0,74% | 78.196,00 |
| 14.03.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -1,10% | 169.857,00 |
| 13.03.2025 | 1,64 | 1,67 | 1,61 | 1,63 | -1,81% | 89.483,00 |
| 12.03.2025 | 1,65 | 1,67 | 1,63 | 1,66 | 0,91% | 31.014,00 |
| 11.03.2025 | 1,62 | 1,65 | 1,60 | 1,65 | 0,30% | 78.621,00 |
| 10.03.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 0,00% | 112.816,00 |
| 07.03.2025 | 1,64 | 1,65 | 1,60 | 1,64 | -1,20% | 381.687,00 |
| 06.03.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -1,78% | 53.499,00 |
| 05.03.2025 | 1,67 | 1,70 | 1,66 | 1,69 | 1,68% | 18.028,00 |
| 04.03.2025 | 1,65 | 1,68 | 1,62 | 1,66 | 0,12% | 19.424,00 |
| 03.03.2025 | 1,68 | 1,70 | 1,64 | 1,66 | -0,60% | 127.294,00 |
| 28.02.2025 | 1,67 | 1,71 | 1,66 | 1,67 | -0,89% | 43.798,00 |
| 27.02.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -0,88% | 36.955,00 |
| 26.02.2025 | 1,70 | 1,73 | 1,68 | 1,70 | 0,29% | 199.769,00 |
| 25.02.2025 | 1,73 | 1,75 | 1,65 | 1,70 | -1,45% | 153.649,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,70 | 1,72 | 0,00% | 63.036,00 |
| 21.02.2025 | 1,73 | 1,76 | 1,72 | 1,72 | -1,71% | 59.417,00 |
| 20.02.2025 | 1,73 | 1,75 | 1,71 | 1,75 | 1,16% | 63.499,00 |
| 19.02.2025 | 1,71 | 1,75 | 1,71 | 1,73 | 0,00% | 60.463,00 |
| 18.02.2025 | 1,74 | 1,77 | 1,72 | 1,73 | 0,00% | 216.558,00 |
| 14.02.2025 | 1,75 | 1,83 | 1,70 | 1,73 | -0,57% | 1.385.240,00 |
| 13.02.2025 | 1,67 | 1,76 | 1,66 | 1,74 | 4,19% | 296.875,00 |
| 12.02.2025 | 1,59 | 1,67 | 1,57 | 1,67 | 3,73% | 405.156,00 |
| 11.02.2025 | 1,72 | 1,72 | 1,57 | 1,61 | -3,01% | 653.235,00 |
| 10.02.2025 | 1,70 | 1,72 | 1,65 | 1,66 | -1,78% | 304.163,00 |
| 07.02.2025 | 1,71 | 1,72 | 1,68 | 1,69 | -0,59% | 125.377,00 |