7,840$
-3,09%
Echtzeit-Aktienkurs Fulcrum Therapeutics
Bid:
Ask:
Aktienkurse zur Fulcrum Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 8,03 | 8,03 | 7,63 | 7,84 | -3,09% | 838.926,00 |
| 23.04.2026 | 7,67 | 8,30 | 7,65 | 8,09 | 4,79% | 718.253,00 |
| 22.04.2026 | 7,58 | 8,01 | 7,58 | 7,72 | 2,59% | 813.598,00 |
| 21.04.2026 | 8,00 | 8,03 | 7,48 | 7,53 | -5,23% | 828.919,00 |
| 20.04.2026 | 8,23 | 8,37 | 7,88 | 7,94 | -4,34% | 711.558,00 |
| 17.04.2026 | 8,11 | 8,37 | 7,88 | 8,30 | 3,88% | 1.037.200,00 |
| 16.04.2026 | 8,25 | 8,27 | 7,91 | 7,99 | -3,15% | 997.574,00 |
| 15.04.2026 | 7,92 | 8,25 | 7,86 | 8,25 | 4,43% | 605.832,00 |
| 14.04.2026 | 7,79 | 8,12 | 7,68 | 7,90 | 2,20% | 1.036.048,00 |
| 13.04.2026 | 7,52 | 7,79 | 7,52 | 7,73 | 2,38% | 502.254,00 |
| 10.04.2026 | 7,88 | 7,89 | 7,40 | 7,55 | -4,55% | 1.054.782,00 |
| 09.04.2026 | 7,84 | 8,03 | 7,82 | 7,91 | 0,00% | 600.696,00 |
| 08.04.2026 | 8,20 | 8,26 | 7,75 | 7,91 | 1,02% | 553.355,00 |
| 07.04.2026 | 7,74 | 7,90 | 7,39 | 7,83 | 0,00% | 911.871,00 |
| 06.04.2026 | 8,01 | 8,30 | 7,82 | 7,83 | -2,61% | 756.100,00 |
| 02.04.2026 | 7,31 | 8,11 | 7,30 | 8,04 | 7,63% | 1.012.333,00 |
| 01.04.2026 | 7,75 | 7,99 | 7,43 | 7,47 | -2,61% | 737.571,00 |
| 31.03.2026 | 6,76 | 8,00 | 6,76 | 7,67 | 16,74% | 4.537.910,00 |
| 30.03.2026 | 6,89 | 6,89 | 6,47 | 6,57 | -2,23% | 555.828,00 |
| 27.03.2026 | 6,93 | 7,00 | 6,68 | 6,72 | -3,31% | 386.300,00 |
| 26.03.2026 | 6,95 | 7,12 | 6,89 | 6,95 | -0,43% | 335.340,00 |
| 25.03.2026 | 6,83 | 7,16 | 6,81 | 6,98 | 4,33% | 505.835,00 |
| 24.03.2026 | 6,77 | 6,82 | 6,56 | 6,69 | -2,76% | 1.180.373,00 |
| 23.03.2026 | 6,98 | 7,11 | 6,75 | 6,88 | 1,18% | 875.894,00 |
| 20.03.2026 | 7,04 | 7,15 | 6,72 | 6,80 | -3,41% | 4.140.303,00 |
| 19.03.2026 | 6,87 | 7,04 | 6,72 | 7,04 | 1,88% | 1.437.352,00 |
| 18.03.2026 | 7,41 | 7,45 | 6,84 | 6,91 | -7,00% | 1.305.102,00 |
| 17.03.2026 | 7,43 | 7,65 | 7,30 | 7,43 | -0,13% | 1.617.536,00 |
| 16.03.2026 | 7,73 | 8,00 | 7,42 | 7,44 | -2,75% | 792.504,00 |
| 13.03.2026 | 7,63 | 7,83 | 7,34 | 7,65 | 0,26% | 536.827,00 |
| 12.03.2026 | 7,67 | 7,74 | 7,44 | 7,63 | -2,05% | 732.292,00 |
| 11.03.2026 | 7,94 | 8,07 | 7,49 | 7,79 | -2,63% | 1.057.458,00 |
| 10.03.2026 | 8,11 | 8,30 | 7,90 | 8,00 | 0,88% | 1.140.673,00 |
| 09.03.2026 | 7,83 | 7,97 | 7,59 | 7,93 | -2,94% | 1.033.787,00 |
| 06.03.2026 | 8,04 | 8,45 | 7,95 | 8,17 | 0,12% | 767.292,00 |
| 05.03.2026 | 8,21 | 8,24 | 7,93 | 8,16 | -2,28% | 957.071,00 |
| 04.03.2026 | 7,87 | 8,55 | 7,81 | 8,35 | 6,17% | 693.665,00 |
| 03.03.2026 | 7,67 | 8,40 | 7,58 | 7,87 | 0,83% | 1.605.976,00 |
| 02.03.2026 | 8,17 | 8,26 | 7,52 | 7,80 | -7,03% | 3.559.472,00 |
| 27.02.2026 | 8,68 | 8,84 | 8,25 | 8,39 | -3,89% | 758.244,00 |
| 26.02.2026 | 8,91 | 9,01 | 8,63 | 8,73 | -2,89% | 854.799,00 |
| 25.02.2026 | 8,36 | 9,34 | 8,33 | 8,99 | 5,15% | 2.233.019,00 |
| 24.02.2026 | 9,65 | 10,42 | 8,49 | 8,55 | -22,27% | 4.154.443,00 |
| 20.02.2026 | 11,59 | 11,76 | 10,95 | 11,00 | -6,14% | 832.049,00 |
| 19.02.2026 | 10,83 | 12,03 | 10,83 | 11,72 | 7,23% | 1.103.137,00 |
| 18.02.2026 | 10,69 | 11,55 | 10,69 | 10,93 | 2,53% | 628.233,00 |
| 17.02.2026 | 10,51 | 10,82 | 10,25 | 10,66 | 0,28% | 810.518,00 |
| 13.02.2026 | 10,82 | 11,17 | 10,62 | 10,63 | -2,21% | 381.484,00 |
| 12.02.2026 | 10,88 | 11,09 | 10,46 | 10,87 | 0,00% | 462.479,00 |
| 11.02.2026 | 10,36 | 10,87 | 10,04 | 10,87 | 5,02% | 855.797,00 |
| 10.02.2026 | 10,13 | 10,51 | 10,07 | 10,35 | 1,27% | 446.289,00 |
| 09.02.2026 | 9,78 | 10,33 | 9,38 | 10,22 | 4,82% | 394.087,00 |
| 06.02.2026 | 9,71 | 10,00 | 9,62 | 9,75 | 2,15% | 489.194,00 |
| 05.02.2026 | 9,85 | 10,51 | 9,52 | 9,55 | -3,49% | 447.244,00 |
| 04.02.2026 | 10,45 | 10,45 | 9,67 | 9,89 | -5,72% | 474.828,00 |
| 03.02.2026 | 10,73 | 10,88 | 10,32 | 10,49 | -2,15% | 364.199,00 |
| 02.02.2026 | 10,75 | 11,11 | 10,48 | 10,72 | -0,19% | 496.736,00 |
| 30.01.2026 | 10,84 | 11,14 | 10,46 | 10,74 | -1,74% | 487.557,00 |
| 29.01.2026 | 10,45 | 10,95 | 10,39 | 10,93 | 4,29% | 490.089,00 |
| 28.01.2026 | 10,93 | 10,93 | 10,43 | 10,48 | -4,20% | 442.997,00 |
| 27.01.2026 | 10,91 | 11,28 | 10,81 | 10,94 | 0,27% | 623.563,00 |
| 26.01.2026 | 10,66 | 11,11 | 10,56 | 10,91 | -1,36% | 491.622,00 |
| 22.01.2026 | 10,50 | 11,27 | 10,37 | 11,06 | 6,14% | 720.440,00 |
| 21.01.2026 | 10,54 | 10,94 | 10,16 | 10,42 | -1,88% | 876.155,00 |
| 20.01.2026 | 9,83 | 11,01 | 9,78 | 10,62 | 4,73% | 1.435.461,00 |
| 16.01.2026 | 10,38 | 10,66 | 9,93 | 10,14 | -2,31% | 1.275.463,00 |
| 15.01.2026 | 10,30 | 10,40 | 9,81 | 10,38 | 0,19% | 553.452,00 |
| 14.01.2026 | 10,26 | 10,54 | 9,96 | 10,36 | 1,07% | 726.054,00 |
| 13.01.2026 | 9,42 | 10,33 | 9,42 | 10,25 | 7,78% | 838.617,00 |
| 12.01.2026 | 10,39 | 10,50 | 9,07 | 9,51 | -3,45% | 963.622,00 |
| 09.01.2026 | 10,14 | 10,37 | 9,80 | 9,85 | -2,57% | 735.117,00 |
| 08.01.2026 | 9,98 | 10,47 | 9,92 | 10,11 | 1,30% | 924.273,00 |
| 07.01.2026 | 10,19 | 10,45 | 9,77 | 9,98 | -0,10% | 1.000.979,00 |
| 06.01.2026 | 10,76 | 10,76 | 9,81 | 9,99 | -7,93% | 818.382,00 |
| 05.01.2026 | 10,92 | 11,01 | 10,54 | 10,85 | -0,64% | 558.990,00 |
| 02.01.2026 | 11,40 | 11,53 | 10,61 | 10,92 | -3,45% | 796.076,00 |
| 31.12.2025 | 11,31 | 11,76 | 11,13 | 11,31 | -0,26% | 936.630,00 |
| 30.12.2025 | 11,93 | 12,27 | 11,18 | 11,34 | -5,42% | 858.743,00 |
| 29.12.2025 | 11,50 | 12,03 | 11,48 | 11,99 | 3,54% | 1.155.287,00 |
| 26.12.2025 | 11,91 | 11,91 | 11,48 | 11,58 | -3,58% | 459.242,00 |
| 24.12.2025 | 11,96 | 12,29 | 11,85 | 12,01 | 1,87% | 415.988,00 |
| 23.12.2025 | 12,64 | 12,82 | 11,71 | 11,79 | -7,75% | 719.153,00 |
| 22.12.2025 | 12,38 | 12,90 | 12,23 | 12,78 | 4,07% | 839.264,00 |
| 19.12.2025 | 12,21 | 12,84 | 11,99 | 12,28 | 1,15% | 1.522.047,00 |
| 18.12.2025 | 12,21 | 12,46 | 11,98 | 12,14 | 0,54% | 1.031.757,00 |
| 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 |