12,075$
-3,32%
Echtzeit-Aktienkurs Fulcrum Therapeutics
Bid:
Ask:
Aktienkurse zur Fulcrum Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,47 | 12,66 | 12,02 | 12,08 | -3,32% | 761.472,00 |
| 16.12.2025 | 12,73 | 13,00 | 12,45 | 12,49 | -3,18% | 852.755,00 |
| 15.12.2025 | 12,92 | 13,26 | 12,58 | 12,90 | -0,77% | 2.089.286,00 |
| 12.12.2025 | 12,80 | 13,19 | 12,58 | 13,00 | 1,56% | 1.587.479,00 |
| 11.12.2025 | 13,55 | 13,64 | 12,56 | 12,80 | -7,38% | 2.998.258,00 |
| 10.12.2025 | 14,67 | 15,32 | 13,40 | 13,82 | -5,34% | 4.405.773,00 |
| 09.12.2025 | 12,72 | 15,29 | 12,07 | 14,60 | 12,39% | 3.868.520,00 |
| 08.12.2025 | 12,96 | 15,74 | 12,74 | 12,99 | 45,96% | 24.592.421,00 |
| 05.12.2025 | 8,69 | 9,67 | 8,63 | 8,90 | 1,60% | 1.680.554,00 |
| 04.12.2025 | 8,95 | 9,29 | 8,68 | 8,76 | -3,31% | 820.933,00 |
| 03.12.2025 | 8,92 | 9,68 | 8,73 | 9,06 | 1,23% | 758.561,00 |
| 02.12.2025 | 9,92 | 10,22 | 8,74 | 8,95 | -9,32% | 744.781,00 |
| 01.12.2025 | 10,78 | 10,94 | 9,77 | 9,87 | -9,78% | 815.491,00 |
| 28.11.2025 | 11,33 | 11,46 | 10,50 | 10,94 | -3,36% | 409.339,00 |
| 26.11.2025 | 11,52 | 11,66 | 11,13 | 11,32 | -1,91% | 445.761,00 |
| 25.11.2025 | 11,77 | 11,99 | 11,50 | 11,54 | -1,70% | 361.475,00 |
| 24.11.2025 | 11,73 | 12,05 | 11,47 | 11,74 | 6,15% | 702.378,00 |
| 20.11.2025 | 11,71 | 11,81 | 10,98 | 11,06 | -3,99% | 832.192,00 |
| 19.11.2025 | 10,65 | 12,19 | 10,45 | 11,52 | 18,40% | 3.860.454,00 |
| 18.11.2025 | 9,52 | 9,85 | 9,03 | 9,73 | 0,83% | 774.626,00 |
| 17.11.2025 | 8,67 | 9,75 | 8,46 | 9,65 | 9,97% | 986.647,00 |
| 13.11.2025 | 8,27 | 9,05 | 8,24 | 8,78 | 4,96% | 669.569,00 |
| 12.11.2025 | 8,10 | 8,45 | 7,94 | 8,36 | 2,58% | 516.013,00 |
| 11.11.2025 | 7,65 | 8,25 | 7,51 | 8,15 | 6,23% | 866.276,00 |
| 10.11.2025 | 7,77 | 8,35 | 7,60 | 7,67 | 0,55% | 498.903,00 |
| 07.11.2025 | 7,55 | 7,71 | 7,27 | 7,63 | -0,26% | 527.265,00 |
| 06.11.2025 | 8,09 | 8,09 | 7,61 | 7,65 | -2,73% | 381.392,00 |
| 05.11.2025 | 8,33 | 8,37 | 7,70 | 7,87 | -6,03% | 767.691,00 |
| 04.11.2025 | 8,83 | 9,02 | 8,30 | 8,37 | -7,21% | 701.728,00 |
| 03.11.2025 | 8,66 | 9,47 | 8,48 | 9,02 | 3,20% | 836.481,00 |
| 31.10.2025 | 8,59 | 9,15 | 8,42 | 8,74 | 1,75% | 659.071,00 |
| 30.10.2025 | 9,51 | 9,96 | 8,56 | 8,59 | -8,23% | 942.841,00 |
| 29.10.2025 | 9,72 | 10,03 | 8,29 | 9,36 | -6,40% | 2.863.590,00 |
| 28.10.2025 | 9,59 | 10,11 | 9,51 | 10,00 | 3,63% | 996.918,00 |
| 27.10.2025 | 9,24 | 9,72 | 9,02 | 9,65 | 4,66% | 259.837,00 |
| 24.10.2025 | 9,09 | 9,39 | 8,96 | 9,22 | 3,02% | 406.204,00 |
| 23.10.2025 | 9,04 | 9,40 | 8,89 | 8,95 | -1,00% | 362.803,00 |
| 22.10.2025 | 9,66 | 9,84 | 8,93 | 9,04 | -6,80% | 354.290,00 |
| 21.10.2025 | 9,36 | 9,81 | 9,20 | 9,70 | 5,21% | 259.945,00 |
| 20.10.2025 | 9,12 | 9,48 | 8,82 | 9,22 | 2,56% | 456.422,00 |
| 17.10.2025 | 9,15 | 9,34 | 8,82 | 8,99 | -3,23% | 365.915,00 |
| 16.10.2025 | 9,76 | 9,77 | 9,21 | 9,29 | -3,73% | 316.896,00 |
| 15.10.2025 | 8,75 | 9,89 | 8,72 | 9,65 | 11,05% | 554.745,00 |
| 14.10.2025 | 8,60 | 8,78 | 8,45 | 8,69 | -0,69% | 520.015,00 |
| 13.10.2025 | 9,04 | 9,18 | 8,66 | 8,75 | -2,67% | 344.867,00 |
| 10.10.2025 | 9,71 | 9,71 | 8,99 | 8,99 | -6,55% | 340.282,00 |
| 09.10.2025 | 9,60 | 9,70 | 9,46 | 9,62 | -0,10% | 330.886,00 |
| 08.10.2025 | 9,40 | 9,88 | 9,27 | 9,63 | 4,22% | 301.910,00 |
| 07.10.2025 | 9,50 | 9,60 | 9,11 | 9,24 | -2,74% | 355.429,00 |
| 06.10.2025 | 9,14 | 9,65 | 9,10 | 9,50 | -0,11% | 457.181,00 |
| 02.10.2025 | 9,28 | 9,56 | 9,11 | 9,51 | 1,93% | 433.197,00 |
| 01.10.2025 | 9,32 | 9,49 | 8,99 | 9,33 | 1,41% | 1.013.408,00 |
| 30.09.2025 | 8,60 | 9,30 | 8,50 | 9,20 | 6,11% | 895.034,00 |
| 29.09.2025 | 8,85 | 8,87 | 8,33 | 8,67 | -1,92% | 312.300,00 |
| 26.09.2025 | 8,56 | 8,96 | 8,43 | 8,84 | 4,00% | 605.468,00 |
| 25.09.2025 | 8,18 | 8,52 | 7,94 | 8,50 | 3,03% | 851.968,00 |
| 24.09.2025 | 7,29 | 8,29 | 7,28 | 8,25 | 12,24% | 520.455,00 |
| 23.09.2025 | 7,47 | 7,55 | 7,21 | 7,35 | -1,34% | 298.229,00 |
| 22.09.2025 | 7,42 | 7,52 | 7,24 | 7,45 | 0,81% | 271.358,00 |
| 19.09.2025 | 7,54 | 7,54 | 7,28 | 7,39 | -1,99% | 2.069.878,00 |
| 18.09.2025 | 7,38 | 7,65 | 7,25 | 7,54 | 3,01% | 286.983,00 |
| 17.09.2025 | 7,34 | 7,47 | 7,20 | 7,32 | 0,27% | 264.209,00 |
| 16.09.2025 | 7,10 | 7,50 | 7,00 | 7,30 | 3,25% | 379.772,00 |
| 15.09.2025 | 6,98 | 7,13 | 6,69 | 7,07 | 1,00% | 424.295,00 |
| 12.09.2025 | 6,97 | 7,06 | 6,74 | 7,00 | 0,14% | 349.504,00 |
| 11.09.2025 | 7,00 | 7,17 | 6,88 | 6,99 | 0,00% | 348.643,00 |
| 10.09.2025 | 7,20 | 7,20 | 6,88 | 6,99 | -3,45% | 461.852,00 |
| 09.09.2025 | 7,25 | 7,41 | 7,07 | 7,24 | -0,41% | 468.870,00 |
| 08.09.2025 | 7,66 | 7,68 | 7,21 | 7,27 | -5,09% | 388.242,00 |
| 05.09.2025 | 6,90 | 7,87 | 6,85 | 7,66 | 11,34% | 594.976,00 |
| 04.09.2025 | 6,54 | 7,01 | 6,35 | 6,88 | 5,68% | 431.746,00 |
| 03.09.2025 | 6,36 | 6,56 | 6,36 | 6,51 | 1,56% | 217.486,00 |
| 02.09.2025 | 6,40 | 6,75 | 6,39 | 6,41 | -1,08% | 327.757,00 |
| 29.08.2025 | 6,71 | 6,71 | 6,40 | 6,48 | -2,56% | 181.855,00 |
| 28.08.2025 | 6,69 | 6,85 | 6,62 | 6,65 | 0,30% | 196.894,00 |
| 27.08.2025 | 6,51 | 6,69 | 6,50 | 6,63 | 1,69% | 227.121,00 |
| 26.08.2025 | 6,44 | 6,57 | 6,36 | 6,52 | 1,72% | 224.687,00 |
| 25.08.2025 | 6,88 | 6,88 | 6,35 | 6,41 | -6,83% | 277.560,00 |
| 22.08.2025 | 6,57 | 6,92 | 6,45 | 6,88 | 5,52% | 362.286,00 |
| 21.08.2025 | 6,52 | 6,66 | 6,44 | 6,52 | -0,76% | 440.651,00 |
| 20.08.2025 | 6,62 | 6,64 | 6,39 | 6,57 | -0,61% | 291.764,00 |
| 19.08.2025 | 6,64 | 6,67 | 6,42 | 6,61 | -0,45% | 343.365,00 |
| 18.08.2025 | 6,83 | 7,09 | 6,57 | 6,64 | -2,64% | 475.518,00 |
| 15.08.2025 | 6,62 | 6,84 | 6,51 | 6,82 | 3,33% | 516.852,00 |
| 14.08.2025 | 6,77 | 6,87 | 6,54 | 6,60 | -3,65% | 375.790,00 |
| 13.08.2025 | 6,61 | 6,93 | 6,54 | 6,85 | 4,74% | 307.425,00 |
| 12.08.2025 | 6,39 | 6,58 | 6,28 | 6,54 | 2,99% | 442.703,00 |
| 11.08.2025 | 6,52 | 6,60 | 6,28 | 6,35 | -2,16% | 412.959,00 |
| 08.08.2025 | 6,86 | 6,88 | 6,47 | 6,49 | -4,70% | 411.895,00 |
| 07.08.2025 | 6,86 | 7,00 | 6,67 | 6,81 | -1,87% | 325.082,00 |
| 06.08.2025 | 6,88 | 6,95 | 6,58 | 6,94 | 0,87% | 1.078.805,00 |
| 05.08.2025 | 6,94 | 7,00 | 6,64 | 6,88 | -1,15% | 517.066,00 |
| 04.08.2025 | 6,87 | 7,03 | 6,51 | 6,96 | 1,90% | 1.090.983,00 |
| 01.08.2025 | 6,64 | 7,12 | 6,56 | 6,83 | 1,49% | 1.006.051,00 |
| 31.07.2025 | 6,71 | 6,84 | 6,50 | 6,73 | -2,46% | 973.878,00 |
| 30.07.2025 | 7,60 | 7,60 | 6,72 | 6,90 | -9,09% | 1.778.722,00 |
| 29.07.2025 | 7,66 | 8,50 | 6,96 | 7,59 | -2,82% | 7.146.737,00 |
| 28.07.2025 | 7,84 | 8,45 | 7,55 | 7,81 | 0,00% | 944.384,00 |
| 25.07.2025 | 7,78 | 7,99 | 7,55 | 7,81 | -0,13% | 464.420,00 |
| 24.07.2025 | 7,90 | 8,03 | 7,63 | 7,82 | -1,14% | 565.736,00 |