9,920$
0,40%
Echtzeit-Aktienkurs Fennec Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Fennec Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,94 | 10,10 | 9,73 | 9,92 | 0,40% | 447.425,00 |
| 28.05.2026 | 9,97 | 10,28 | 9,82 | 9,88 | -0,90% | 1.058.805,00 |
| 27.05.2026 | 9,90 | 10,14 | 9,70 | 9,97 | 0,91% | 218.020,00 |
| 26.05.2026 | 9,97 | 9,98 | 9,66 | 9,88 | -0,50% | 134.347,00 |
| 22.05.2026 | 10,28 | 10,45 | 9,80 | 9,93 | -0,40% | 194.342,00 |
| 21.05.2026 | 9,62 | 9,99 | 9,53 | 9,97 | 2,26% | 211.540,00 |
| 20.05.2026 | 9,79 | 9,96 | 9,65 | 9,75 | 0,10% | 236.593,00 |
| 19.05.2026 | 9,52 | 10,07 | 9,50 | 9,74 | 1,51% | 288.987,00 |
| 18.05.2026 | 9,70 | 10,27 | 9,40 | 9,60 | -1,44% | 458.984,00 |
| 15.05.2026 | 9,29 | 10,17 | 9,17 | 9,74 | 5,36% | 598.667,00 |
| 14.05.2026 | 7,20 | 9,64 | 7,20 | 9,24 | 36,48% | 2.267.684,00 |
| 13.05.2026 | 6,99 | 7,12 | 6,75 | 6,77 | -3,70% | 149.432,00 |
| 12.05.2026 | 7,06 | 7,17 | 6,95 | 7,03 | -0,99% | 114.123,00 |
| 11.05.2026 | 6,92 | 7,35 | 6,80 | 7,10 | 2,45% | 142.322,00 |
| 08.05.2026 | 6,94 | 7,25 | 6,90 | 6,93 | 0,43% | 211.043,00 |
| 07.05.2026 | 7,14 | 7,18 | 6,79 | 6,90 | -3,77% | 207.025,00 |
| 06.05.2026 | 6,80 | 7,26 | 6,61 | 7,17 | 6,70% | 240.789,00 |
| 05.05.2026 | 6,73 | 6,94 | 6,65 | 6,72 | 1,05% | 77.223,00 |
| 04.05.2026 | 6,56 | 6,90 | 6,56 | 6,65 | 1,84% | 129.752,00 |
| 01.05.2026 | 6,48 | 6,62 | 6,39 | 6,53 | 0,77% | 145.467,00 |
| 30.04.2026 | 6,36 | 6,51 | 6,24 | 6,48 | 3,51% | 149.239,00 |
| 29.04.2026 | 6,74 | 6,74 | 6,13 | 6,26 | -6,57% | 141.830,00 |
| 28.04.2026 | 6,93 | 6,93 | 6,66 | 6,70 | -2,19% | 54.068,00 |
| 27.04.2026 | 6,82 | 7,11 | 6,82 | 6,85 | 0,15% | 125.076,00 |
| 24.04.2026 | 6,62 | 7,00 | 6,56 | 6,84 | 2,55% | 108.302,00 |
| 23.04.2026 | 6,68 | 6,70 | 6,56 | 6,67 | -0,30% | 47.585,00 |
| 22.04.2026 | 6,60 | 6,75 | 6,56 | 6,69 | 2,29% | 110.507,00 |
| 21.04.2026 | 6,74 | 6,75 | 6,54 | 6,54 | -2,94% | 71.762,00 |
| 20.04.2026 | 6,86 | 6,86 | 6,63 | 6,74 | -0,84% | 68.946,00 |
| 17.04.2026 | 6,56 | 6,93 | 6,22 | 6,80 | 7,86% | 216.526,00 |
| 16.04.2026 | 6,47 | 6,57 | 6,10 | 6,30 | -3,08% | 221.571,00 |
| 15.04.2026 | 6,27 | 6,54 | 6,26 | 6,50 | 4,00% | 163.135,00 |
| 14.04.2026 | 5,93 | 6,32 | 5,93 | 6,25 | 5,57% | 193.732,00 |
| 13.04.2026 | 5,80 | 6,14 | 5,65 | 5,92 | 1,89% | 162.542,00 |
| 10.04.2026 | 6,39 | 6,44 | 5,80 | 5,81 | -8,93% | 322.419,00 |
| 09.04.2026 | 6,45 | 6,47 | 6,25 | 6,38 | -1,54% | 75.369,00 |
| 08.04.2026 | 6,59 | 6,59 | 6,34 | 6,48 | 2,37% | 156.682,00 |
| 07.04.2026 | 6,34 | 6,43 | 6,12 | 6,33 | -1,40% | 163.635,00 |
| 06.04.2026 | 6,34 | 6,59 | 6,34 | 6,42 | 0,00% | 126.939,00 |
| 02.04.2026 | 6,30 | 6,55 | 6,25 | 6,42 | 0,00% | 267.076,00 |
| 01.04.2026 | 6,21 | 6,49 | 6,16 | 6,42 | 4,31% | 153.753,00 |
| 31.03.2026 | 5,92 | 6,21 | 5,89 | 6,16 | 6,67% | 119.396,00 |
| 30.03.2026 | 5,83 | 5,91 | 5,65 | 5,77 | -2,53% | 205.111,00 |
| 27.03.2026 | 6,46 | 6,54 | 5,91 | 5,92 | -9,06% | 203.472,00 |
| 26.03.2026 | 6,08 | 6,67 | 6,06 | 6,51 | 5,51% | 463.607,00 |
| 25.03.2026 | 5,93 | 6,50 | 5,90 | 6,17 | 2,49% | 371.751,00 |
| 24.03.2026 | 6,79 | 6,97 | 5,90 | 6,02 | -19,19% | 806.701,00 |
| 23.03.2026 | 7,54 | 7,66 | 7,37 | 7,45 | 1,50% | 197.697,00 |
| 20.03.2026 | 7,61 | 7,65 | 7,33 | 7,34 | -4,05% | 515.698,00 |
| 19.03.2026 | 7,46 | 7,74 | 7,34 | 7,65 | 2,41% | 140.465,00 |
| 18.03.2026 | 7,71 | 7,77 | 7,36 | 7,47 | -3,74% | 225.563,00 |
| 17.03.2026 | 7,82 | 8,10 | 7,70 | 7,76 | -0,51% | 174.651,00 |
| 16.03.2026 | 7,76 | 8,11 | 7,69 | 7,80 | 3,59% | 228.207,00 |
| 13.03.2026 | 7,68 | 8,00 | 7,48 | 7,53 | -1,70% | 86.018,00 |
| 12.03.2026 | 7,79 | 7,90 | 7,54 | 7,66 | -3,89% | 78.042,00 |
| 11.03.2026 | 7,77 | 8,00 | 7,54 | 7,97 | 1,07% | 68.403,00 |
| 10.03.2026 | 7,64 | 8,34 | 7,52 | 7,89 | 4,04% | 111.679,00 |
| 09.03.2026 | 7,87 | 7,87 | 7,30 | 7,58 | -1,62% | 168.351,00 |
| 06.03.2026 | 7,80 | 8,05 | 7,51 | 7,71 | -2,84% | 141.097,00 |
| 05.03.2026 | 8,32 | 8,70 | 7,91 | 7,93 | -3,35% | 240.589,00 |
| 04.03.2026 | 8,08 | 8,25 | 7,92 | 8,21 | 2,43% | 105.141,00 |
| 03.03.2026 | 8,02 | 8,21 | 7,88 | 8,01 | -2,32% | 101.089,00 |
| 02.03.2026 | 8,37 | 8,59 | 8,18 | 8,20 | -3,64% | 172.358,00 |
| 27.02.2026 | 8,66 | 8,77 | 8,36 | 8,51 | -1,28% | 119.830,00 |
| 26.02.2026 | 8,75 | 9,07 | 8,37 | 8,62 | -2,71% | 135.154,00 |
| 25.02.2026 | 8,94 | 9,10 | 8,84 | 8,86 | -0,62% | 75.006,00 |
| 24.02.2026 | 9,07 | 9,15 | 8,85 | 8,92 | -0,72% | 205.429,00 |
| 23.02.2026 | 8,73 | 9,07 | 8,73 | 8,98 | 2,75% | 149.150,00 |
| 20.02.2026 | 8,74 | 9,09 | 8,62 | 8,74 | -0,57% | 75.301,00 |
| 19.02.2026 | 8,95 | 9,00 | 8,51 | 8,79 | -2,01% | 72.612,00 |
| 18.02.2026 | 8,71 | 9,19 | 8,65 | 8,97 | 2,63% | 204.785,00 |
| 17.02.2026 | 8,51 | 8,97 | 8,32 | 8,74 | 3,80% | 128.593,00 |
| 13.02.2026 | 8,26 | 8,53 | 8,26 | 8,42 | 2,57% | 100.153,00 |
| 12.02.2026 | 7,94 | 8,66 | 7,94 | 8,21 | 4,97% | 148.945,00 |
| 11.02.2026 | 7,80 | 7,83 | 7,62 | 7,82 | 0,39% | 57.316,00 |
| 10.02.2026 | 7,71 | 7,90 | 7,67 | 7,79 | -1,02% | 86.458,00 |
| 09.02.2026 | 7,87 | 7,92 | 7,65 | 7,87 | 0,38% | 99.359,00 |
| 06.02.2026 | 7,75 | 7,95 | 7,55 | 7,84 | 2,15% | 91.323,00 |
| 05.02.2026 | 7,89 | 7,93 | 7,65 | 7,68 | -3,15% | 112.546,00 |
| 04.02.2026 | 7,97 | 8,10 | 7,76 | 7,93 | -0,06% | 139.086,00 |
| 03.02.2026 | 7,77 | 8,11 | 7,73 | 7,93 | 1,28% | 100.178,00 |
| 02.02.2026 | 7,53 | 7,93 | 7,40 | 7,83 | 3,16% | 133.944,00 |
| 30.01.2026 | 7,50 | 7,61 | 7,41 | 7,59 | 0,80% | 132.079,00 |
| 29.01.2026 | 7,51 | 7,60 | 7,40 | 7,53 | 0,94% | 99.001,00 |
| 28.01.2026 | 7,82 | 7,82 | 7,46 | 7,46 | -4,97% | 188.730,00 |
| 27.01.2026 | 7,69 | 7,95 | 7,68 | 7,85 | 1,82% | 95.072,00 |
| 26.01.2026 | 7,67 | 7,73 | 7,54 | 7,71 | -1,15% | 62.832,00 |
| 22.01.2026 | 7,78 | 7,84 | 7,69 | 7,80 | 1,56% | 44.702,00 |
| 21.01.2026 | 7,40 | 7,69 | 7,40 | 7,68 | 3,92% | 87.300,00 |
| 20.01.2026 | 7,43 | 7,56 | 7,35 | 7,39 | -2,64% | 98.825,00 |
| 16.01.2026 | 7,46 | 7,63 | 7,35 | 7,59 | 1,74% | 93.839,00 |
| 15.01.2026 | 7,56 | 7,82 | 7,39 | 7,46 | -1,58% | 83.700,00 |
| 14.01.2026 | 7,55 | 7,67 | 7,40 | 7,58 | 0,00% | 398.590,00 |
| 13.01.2026 | 7,60 | 7,79 | 7,42 | 7,58 | -0,52% | 111.961,00 |
| 12.01.2026 | 7,75 | 7,77 | 7,54 | 7,62 | -1,93% | 93.641,00 |
| 09.01.2026 | 7,79 | 8,11 | 7,71 | 7,77 | 2,51% | 142.091,00 |
| 08.01.2026 | 7,37 | 7,90 | 7,37 | 7,58 | -0,26% | 73.684,00 |
| 07.01.2026 | 7,37 | 7,80 | 7,37 | 7,60 | 3,40% | 128.629,00 |
| 06.01.2026 | 7,48 | 7,60 | 7,35 | 7,35 | -2,00% | 53.668,00 |
| 05.01.2026 | 7,66 | 7,80 | 7,36 | 7,50 | -2,34% | 144.790,00 |