8,690$
-0,69%
Echtzeit-Aktienkurs Fulcrum Therapeutics
Bid:
Ask:
Aktienkurse zur Fulcrum Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 7,08 | 7,94 | 7,04 | 7,91 | 12,20% | 403.517,00 |
| 22.07.2025 | 7,12 | 7,31 | 6,98 | 7,05 | -0,70% | 378.852,00 |
| 21.07.2025 | 7,62 | 7,81 | 7,03 | 7,10 | -7,19% | 608.047,00 |
| 18.07.2025 | 8,03 | 8,10 | 7,63 | 7,65 | -3,65% | 397.443,00 |
| 17.07.2025 | 7,86 | 8,02 | 7,77 | 7,94 | 0,76% | 227.058,00 |
| 16.07.2025 | 7,88 | 8,03 | 7,68 | 7,88 | 0,51% | 305.352,00 |
| 15.07.2025 | 7,92 | 8,04 | 7,62 | 7,84 | -0,76% | 357.198,00 |
| 14.07.2025 | 7,70 | 8,14 | 7,57 | 7,90 | 0,89% | 543.842,00 |
| 11.07.2025 | 7,92 | 8,27 | 7,82 | 7,83 | -2,25% | 688.948,00 |
| 10.07.2025 | 7,92 | 8,03 | 7,35 | 8,01 | 1,26% | 609.278,00 |
| 09.07.2025 | 7,98 | 8,18 | 7,70 | 7,91 | 0,76% | 937.786,00 |
| 08.07.2025 | 7,09 | 7,93 | 6,99 | 7,85 | 11,82% | 1.173.243,00 |
| 07.07.2025 | 6,86 | 7,25 | 6,75 | 7,02 | 1,45% | 427.241,00 |
| 03.07.2025 | 6,95 | 6,95 | 6,65 | 6,92 | -0,14% | 146.358,00 |
| 02.07.2025 | 6,82 | 7,12 | 6,56 | 6,93 | 1,32% | 381.940,00 |
| 01.07.2025 | 6,72 | 6,91 | 6,16 | 6,84 | -0,44% | 871.421,00 |
| 30.06.2025 | 7,10 | 7,27 | 6,87 | 6,87 | -3,24% | 1.022.489,00 |
| 27.06.2025 | 7,42 | 7,70 | 6,98 | 7,10 | -3,79% | 993.311,00 |
| 26.06.2025 | 7,19 | 7,40 | 7,06 | 7,38 | 3,07% | 377.482,00 |
| 25.06.2025 | 7,17 | 7,26 | 6,95 | 7,16 | -0,42% | 263.403,00 |
| 24.06.2025 | 7,34 | 7,48 | 7,15 | 7,19 | 0,28% | 528.121,00 |
| 23.06.2025 | 6,98 | 7,45 | 6,83 | 7,17 | 2,50% | 1.027.043,00 |
| 20.06.2025 | 6,37 | 7,21 | 6,28 | 7,00 | 9,98% | 607.015,00 |
| 18.06.2025 | 6,42 | 6,74 | 6,33 | 6,36 | -1,09% | 390.308,00 |
| 17.06.2025 | 6,78 | 6,87 | 6,33 | 6,43 | -5,44% | 683.250,00 |
| 16.06.2025 | 6,83 | 6,97 | 6,61 | 6,80 | -0,73% | 682.299,00 |
| 13.06.2025 | 6,60 | 6,93 | 6,60 | 6,85 | 1,03% | 247.155,00 |
| 12.06.2025 | 6,74 | 6,92 | 6,66 | 6,78 | -0,73% | 302.411,00 |
| 11.06.2025 | 6,93 | 7,17 | 6,68 | 6,83 | -1,01% | 464.236,00 |
| 10.06.2025 | 7,12 | 7,23 | 6,89 | 6,90 | -3,09% | 394.397,00 |
| 09.06.2025 | 7,30 | 7,39 | 6,99 | 7,12 | -1,79% | 229.535,00 |
| 06.06.2025 | 7,23 | 7,40 | 7,10 | 7,25 | 2,04% | 388.347,00 |
| 05.06.2025 | 7,03 | 7,40 | 6,89 | 7,11 | 1,07% | 336.851,00 |
| 04.06.2025 | 7,03 | 7,10 | 6,83 | 7,03 | -0,07% | 370.152,00 |
| 03.06.2025 | 6,96 | 7,17 | 6,82 | 7,04 | 1,08% | 430.852,00 |
| 02.06.2025 | 6,97 | 7,11 | 6,64 | 6,96 | 1,24% | 391.891,00 |
| 30.05.2025 | 7,02 | 7,08 | 6,67 | 6,88 | -2,76% | 396.070,00 |
| 29.05.2025 | 7,11 | 7,48 | 6,98 | 7,07 | 2,46% | 752.690,00 |
| 28.05.2025 | 6,28 | 7,00 | 6,23 | 6,90 | 8,66% | 997.780,00 |
| 27.05.2025 | 6,55 | 6,82 | 6,03 | 6,35 | -1,40% | 491.343,00 |
| 23.05.2025 | 6,82 | 7,04 | 6,25 | 6,44 | 5,23% | 898.658,00 |
| 22.05.2025 | 6,18 | 6,27 | 5,90 | 6,12 | -2,08% | 430.059,00 |
| 21.05.2025 | 6,40 | 6,80 | 6,23 | 6,25 | -3,99% | 325.203,00 |