3,840$
0,66%
Echtzeit-Aktienkurs Fulcrum Therapeutics
Bid:
Ask:
Aktienkurse zur Fulcrum Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,82 | 3,85 | 3,78 | 3,84 | 0,66% | 1.384.974,00 |
| 08.09.2026 | 3,80 | 3,85 | 3,80 | 3,82 | -0,91% | 1.109.046,00 |
| 04.09.2026 | 3,81 | 3,86 | 3,80 | 3,85 | 0,26% | 1.004.739,00 |
| 03.09.2026 | 3,87 | 3,88 | 3,82 | 3,84 | -0,13% | 1.435.271,00 |
| 02.09.2026 | 3,88 | 3,90 | 3,83 | 3,85 | -0,39% | 1.633.408,00 |
| 01.09.2026 | 3,85 | 3,88 | 3,82 | 3,86 | -0,77% | 1.681.595,00 |
| 31.08.2026 | 3,83 | 3,92 | 3,80 | 3,89 | 0,78% | 1.795.409,00 |
| 28.08.2026 | 3,83 | 3,87 | 3,78 | 3,86 | 0,26% | 1.890.635,00 |
| 27.08.2026 | 3,86 | 3,89 | 3,83 | 3,85 | -0,26% | 784.287,00 |
| 26.08.2026 | 3,86 | 3,88 | 3,82 | 3,86 | 0,00% | 854.829,00 |
| 25.08.2026 | 3,87 | 3,89 | 3,84 | 3,86 | 0,78% | 1.320.063,00 |
| 24.08.2026 | 3,84 | 3,86 | 3,78 | 3,83 | 0,13% | 855.859,00 |
| 21.08.2026 | 3,85 | 3,90 | 3,81 | 3,83 | -0,65% | 1.512.318,00 |
| 20.08.2026 | 3,88 | 3,91 | 3,81 | 3,85 | -1,53% | 1.197.549,00 |
| 19.08.2026 | 3,90 | 3,94 | 3,86 | 3,91 | 1,16% | 2.179.099,00 |
| 18.08.2026 | 3,85 | 3,90 | 3,75 | 3,87 | 0,13% | 2.750.422,00 |
| 17.08.2026 | 3,81 | 3,90 | 3,75 | 3,86 | 3,07% | 8.414.620,00 |
| 14.08.2026 | 3,70 | 3,76 | 3,65 | 3,75 | 0,94% | 978.810,00 |
| 13.08.2026 | 3,75 | 3,76 | 3,64 | 3,71 | -0,40% | 1.357.326,00 |
| 12.08.2026 | 3,70 | 3,74 | 3,62 | 3,73 | 1,09% | 900.938,00 |
| 11.08.2026 | 3,77 | 3,78 | 3,66 | 3,69 | -1,86% | 803.612,00 |
| 10.08.2026 | 3,85 | 3,87 | 3,74 | 3,76 | -3,22% | 1.120.139,00 |
| 07.08.2026 | 3,84 | 3,91 | 3,77 | 3,88 | 2,92% | 1.460.083,00 |
| 06.08.2026 | 3,76 | 3,82 | 3,69 | 3,77 | 0,13% | 904.600,00 |
| 05.08.2026 | 3,80 | 3,82 | 3,72 | 3,77 | -0,66% | 1.254.136,00 |
| 04.08.2026 | 3,73 | 3,84 | 3,70 | 3,79 | 2,02% | 2.349.306,00 |
| 03.08.2026 | 3,63 | 3,73 | 3,54 | 3,72 | 3,77% | 2.261.737,00 |
| 31.07.2026 | 3,72 | 3,73 | 3,47 | 3,58 | -3,63% | 3.524.954,00 |
| 30.07.2026 | 3,60 | 3,75 | 3,59 | 3,72 | 2,48% | 1.123.437,00 |
| 29.07.2026 | 3,69 | 3,76 | 3,59 | 3,63 | -2,68% | 1.112.777,00 |
| 28.07.2026 | 3,73 | 3,76 | 3,62 | 3,73 | 0,00% | 1.204.205,00 |
| 27.07.2026 | 3,75 | 3,81 | 3,70 | 3,73 | -0,27% | 588.512,00 |
| 24.07.2026 | 3,78 | 3,81 | 3,70 | 3,74 | -0,66% | 572.842,00 |
| 23.07.2026 | 3,64 | 3,78 | 3,63 | 3,76 | 1,48% | 829.966,00 |
| 22.07.2026 | 3,69 | 3,74 | 3,61 | 3,71 | 0,68% | 1.421.856,00 |
| 21.07.2026 | 3,62 | 3,75 | 3,62 | 3,68 | 1,66% | 1.507.869,00 |
| 20.07.2026 | 3,71 | 3,78 | 3,58 | 3,62 | -0,82% | 822.191,00 |
| 17.07.2026 | 3,51 | 3,79 | 3,47 | 3,65 | 3,99% | 2.304.780,00 |
| 16.07.2026 | 3,77 | 3,78 | 3,45 | 3,51 | -1,40% | 2.724.171,00 |
| 15.07.2026 | 3,60 | 3,62 | 3,49 | 3,56 | -0,70% | 917.994,00 |
| 14.07.2026 | 3,59 | 3,64 | 3,50 | 3,59 | 1,27% | 1.299.506,00 |
| 13.07.2026 | 3,50 | 3,55 | 3,41 | 3,54 | 1,43% | 1.721.086,00 |
| 10.07.2026 | 3,59 | 3,62 | 3,41 | 3,49 | -2,79% | 1.544.184,00 |
| 09.07.2026 | 3,73 | 3,75 | 3,53 | 3,59 | -3,75% | 1.874.822,00 |
| 08.07.2026 | 3,75 | 3,77 | 3,61 | 3,73 | -0,80% | 2.559.990,00 |
| 07.07.2026 | 3,72 | 3,89 | 3,71 | 3,76 | 1,08% | 2.751.547,00 |
| 06.07.2026 | 3,85 | 3,90 | 3,66 | 3,72 | -3,12% | 1.487.232,00 |
| 02.07.2026 | 3,69 | 3,85 | 3,64 | 3,84 | 5,35% | 1.709.759,00 |
| 01.07.2026 | 3,69 | 3,76 | 3,61 | 3,65 | -0,41% | 1.635.955,00 |
| 30.06.2026 | 3,69 | 3,92 | 3,65 | 3,66 | -2,14% | 2.420.735,00 |
| 29.06.2026 | 3,80 | 3,82 | 3,61 | 3,74 | -2,09% | 1.516.507,00 |
| 26.06.2026 | 3,61 | 3,83 | 3,55 | 3,82 | 6,11% | 4.898.307,00 |
| 25.06.2026 | 3,78 | 3,86 | 3,60 | 3,60 | -4,26% | 3.101.655,00 |
| 24.06.2026 | 3,85 | 4,02 | 3,68 | 3,76 | -2,34% | 3.666.645,00 |
| 23.06.2026 | 3,69 | 3,89 | 3,69 | 3,85 | 2,12% | 2.813.524,00 |
| 22.06.2026 | 3,69 | 3,89 | 3,63 | 3,77 | 1,89% | 2.867.424,00 |
| 18.06.2026 | 3,56 | 3,71 | 3,46 | 3,70 | 5,87% | 6.101.106,00 |
| 17.06.2026 | 3,49 | 3,61 | 3,45 | 3,50 | 1,01% | 10.463.611,00 |
| 16.06.2026 | 3,52 | 3,64 | 3,43 | 3,46 | -1,42% | 6.019.742,00 |
| 15.06.2026 | 3,52 | 3,62 | 3,47 | 3,51 | 1,59% | 3.331.510,00 |
| 12.06.2026 | 3,56 | 3,61 | 3,43 | 3,46 | -2,40% | 1.342.356,00 |
| 11.06.2026 | 3,56 | 3,61 | 3,46 | 3,54 | 0,85% | 2.497.109,00 |
| 10.06.2026 | 3,54 | 3,64 | 3,34 | 3,51 | -0,14% | 2.456.944,00 |
| 09.06.2026 | 3,49 | 3,62 | 3,36 | 3,52 | 2,18% | 3.976.483,00 |
| 08.06.2026 | 3,51 | 3,63 | 3,36 | 3,44 | -6,78% | 3.308.192,00 |
| 05.06.2026 | 3,36 | 3,70 | 3,30 | 3,69 | 9,50% | 3.946.853,00 |
| 04.06.2026 | 3,29 | 3,39 | 3,21 | 3,37 | 5,48% | 4.805.679,00 |
| 03.06.2026 | 3,11 | 3,27 | 3,09 | 3,20 | 1,75% | 5.592.279,00 |
| 02.06.2026 | 3,11 | 3,26 | 2,83 | 3,14 | -51,01% | 32.761.264,00 |
| 01.06.2026 | 7,02 | 7,02 | 6,38 | 6,41 | -7,37% | 846.346,00 |
| 29.05.2026 | 6,83 | 7,07 | 6,71 | 6,92 | 1,62% | 390.737,00 |
| 28.05.2026 | 6,78 | 6,83 | 6,68 | 6,81 | 0,59% | 313.646,00 |
| 27.05.2026 | 6,76 | 7,00 | 6,74 | 6,77 | 0,15% | 325.785,00 |
| 26.05.2026 | 6,57 | 6,79 | 6,46 | 6,76 | 2,89% | 369.161,00 |
| 22.05.2026 | 6,72 | 6,77 | 6,53 | 6,57 | -0,30% | 306.212,00 |
| 21.05.2026 | 6,31 | 6,64 | 6,22 | 6,59 | 3,78% | 402.630,00 |
| 20.05.2026 | 5,97 | 6,41 | 5,97 | 6,35 | 7,26% | 518.102,00 |
| 19.05.2026 | 6,04 | 6,10 | 5,88 | 5,92 | -2,71% | 478.243,00 |
| 18.05.2026 | 6,69 | 6,81 | 6,08 | 6,09 | -9,11% | 562.832,00 |
| 15.05.2026 | 6,98 | 7,03 | 6,63 | 6,70 | -5,84% | 431.144,00 |
| 14.05.2026 | 7,32 | 7,32 | 6,91 | 7,11 | -2,07% | 495.879,00 |
| 13.05.2026 | 6,95 | 7,28 | 6,86 | 7,26 | 4,39% | 531.483,00 |
| 12.05.2026 | 7,01 | 7,14 | 6,89 | 6,96 | -0,64% | 590.228,00 |
| 11.05.2026 | 7,25 | 7,50 | 6,93 | 7,00 | -0,14% | 633.484,00 |
| 08.05.2026 | 6,88 | 7,13 | 6,82 | 7,01 | 2,04% | 644.252,00 |
| 07.05.2026 | 7,11 | 7,14 | 6,85 | 6,87 | -3,38% | 456.794,00 |
| 06.05.2026 | 7,06 | 7,20 | 7,00 | 7,11 | 1,28% | 546.662,00 |
| 05.05.2026 | 7,06 | 7,22 | 6,85 | 7,02 | 0,14% | 599.304,00 |
| 04.05.2026 | 7,35 | 7,63 | 7,00 | 7,01 | -4,76% | 731.291,00 |
| 01.05.2026 | 7,11 | 7,41 | 7,00 | 7,36 | 3,30% | 762.989,00 |
| 30.04.2026 | 7,15 | 7,26 | 7,07 | 7,13 | -0,21% | 740.384,00 |
| 29.04.2026 | 7,32 | 7,44 | 6,88 | 7,14 | -4,03% | 857.223,00 |
| 28.04.2026 | 7,72 | 8,11 | 7,42 | 7,44 | -3,63% | 676.338,00 |
| 27.04.2026 | 7,49 | 7,89 | 7,01 | 7,72 | -1,53% | 1.041.663,00 |
| 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 |