1,670$
-2,34%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,67 | 1,79 | 1,66 | 1,67 | -2,34% | 3.603.087,00 |
| 06.03.2026 | 1,64 | 1,76 | 1,58 | 1,71 | 4,91% | 4.886.341,00 |
| 05.03.2026 | 1,54 | 1,76 | 1,45 | 1,63 | 0,00% | 4.155.159,00 |
| 04.03.2026 | 1,63 | 1,66 | 1,57 | 1,63 | 1,49% | 2.430.452,00 |
| 03.03.2026 | 1,51 | 1,64 | 1,50 | 1,61 | 3,28% | 3.890.854,00 |
| 02.03.2026 | 1,42 | 1,58 | 1,42 | 1,56 | 6,14% | 2.736.441,00 |
| 27.02.2026 | 1,50 | 1,50 | 1,44 | 1,47 | -2,98% | 1.256.998,00 |
| 26.02.2026 | 1,48 | 1,53 | 1,42 | 1,51 | 0,00% | 1.800.966,00 |
| 25.02.2026 | 1,53 | 1,56 | 1,47 | 1,51 | 2,03% | 2.084.657,00 |
| 24.02.2026 | 1,51 | 1,62 | 1,49 | 1,48 | 0,68% | 2.508.960,00 |
| 20.02.2026 | 1,50 | 1,51 | 1,44 | 1,47 | -3,29% | 2.255.919,00 |
| 19.02.2026 | 1,41 | 1,52 | 1,40 | 1,52 | 14,72% | 3.339.447,00 |
| 18.02.2026 | 1,31 | 1,37 | 1,30 | 1,33 | 0,76% | 1.534.806,00 |
| 17.02.2026 | 1,32 | 1,34 | 1,29 | 1,32 | 0,38% | 988.414,00 |
| 13.02.2026 | 1,31 | 1,35 | 1,28 | 1,31 | -0,76% | 1.106.488,00 |
| 12.02.2026 | 1,36 | 1,37 | 1,29 | 1,32 | -4,00% | 1.659.686,00 |
| 11.02.2026 | 1,30 | 1,39 | 1,28 | 1,38 | 5,36% | 2.137.271,00 |
| 10.02.2026 | 1,23 | 1,33 | 1,23 | 1,31 | 8,75% | 2.588.510,00 |
| 09.02.2026 | 1,23 | 1,24 | 1,17 | 1,20 | -2,04% | 1.728.773,00 |
| 06.02.2026 | 1,20 | 1,27 | 1,20 | 1,23 | 3,81% | 2.083.890,00 |
| 05.02.2026 | 1,33 | 1,40 | 1,17 | 1,18 | -7,09% | 6.800.821,00 |
| 04.02.2026 | 1,29 | 1,32 | 1,18 | 1,27 | -0,39% | 3.439.925,00 |
| 03.02.2026 | 1,25 | 1,29 | 1,19 | 1,28 | 2,00% | 2.795.623,00 |
| 02.02.2026 | 1,15 | 1,29 | 1,13 | 1,25 | 8,70% | 3.911.248,00 |
| 30.01.2026 | 1,29 | 1,33 | 1,10 | 1,15 | -19,86% | 17.074.692,00 |
| 29.01.2026 | 1,53 | 1,54 | 1,42 | 1,44 | -4,33% | 1.420.619,00 |
| 28.01.2026 | 1,71 | 1,71 | 1,50 | 1,50 | -12,28% | 2.431.033,00 |
| 27.01.2026 | 1,57 | 1,71 | 1,55 | 1,71 | 8,92% | 2.469.542,00 |
| 26.01.2026 | 1,71 | 1,71 | 1,57 | 1,57 | -10,80% | 2.553.720,00 |
| 22.01.2026 | 1,55 | 1,83 | 1,52 | 1,76 | 12,82% | 8.274.588,00 |
| 21.01.2026 | 1,34 | 1,65 | 1,33 | 1,56 | 18,18% | 10.474.954,00 |
| 20.01.2026 | 1,33 | 1,33 | 1,25 | 1,32 | -3,65% | 1.645.981,00 |
| 16.01.2026 | 1,28 | 1,41 | 1,26 | 1,37 | 7,03% | 2.909.365,00 |
| 15.01.2026 | 1,24 | 1,29 | 1,23 | 1,28 | 3,23% | 1.255.900,00 |
| 14.01.2026 | 1,21 | 1,27 | 1,21 | 1,24 | 3,33% | 1.526.091,00 |
| 13.01.2026 | 1,19 | 1,23 | 1,18 | 1,20 | 1,69% | 1.468.161,00 |
| 12.01.2026 | 1,15 | 1,18 | 1,11 | 1,18 | 0,85% | 1.644.406,00 |
| 09.01.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -0,85% | 1.199.209,00 |
| 08.01.2026 | 1,15 | 1,21 | 1,14 | 1,18 | 0,85% | 1.202.000,00 |
| 07.01.2026 | 1,14 | 1,23 | 1,14 | 1,17 | 2,63% | 2.062.235,00 |
| 06.01.2026 | 1,16 | 1,17 | 1,12 | 1,14 | 0,00% | 1.165.494,00 |
| 05.01.2026 | 1,15 | 1,17 | 1,12 | 1,14 | 0,00% | 1.295.293,00 |
| 02.01.2026 | 1,16 | 1,16 | 1,11 | 1,14 | -0,87% | 900.845,00 |
| 31.12.2025 | 1,14 | 1,16 | 1,12 | 1,15 | 0,00% | 1.791.175,00 |
| 30.12.2025 | 1,16 | 1,18 | 1,13 | 1,15 | -1,71% | 2.345.640,00 |
| 29.12.2025 | 1,20 | 1,22 | 1,15 | 1,17 | -4,88% | 1.539.816,00 |
| 26.12.2025 | 1,23 | 1,24 | 1,19 | 1,23 | 0,00% | 895.690,00 |
| 24.12.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 1,65% | 748.024,00 |
| 23.12.2025 | 1,23 | 1,24 | 1,17 | 1,21 | -0,82% | 1.775.306,00 |
| 22.12.2025 | 1,17 | 1,32 | 1,16 | 1,22 | 4,27% | 2.893.030,00 |
| 19.12.2025 | 1,17 | 1,20 | 1,12 | 1,17 | 0,00% | 3.436.142,00 |
| 18.12.2025 | 1,15 | 1,25 | 1,14 | 1,17 | 1,74% | 1.920.593,00 |
| 17.12.2025 | 1,18 | 1,22 | 1,14 | 1,15 | -3,77% | 2.165.537,00 |
| 16.12.2025 | 1,22 | 1,25 | 1,17 | 1,20 | -2,85% | 1.683.591,00 |
| 15.12.2025 | 1,31 | 1,33 | 1,23 | 1,23 | -5,38% | 1.261.500,00 |
| 12.12.2025 | 1,32 | 1,35 | 1,30 | 1,30 | -1,52% | 1.040.128,00 |
| 11.12.2025 | 1,31 | 1,36 | 1,30 | 1,32 | 0,00% | 1.043.947,00 |
| 10.12.2025 | 1,33 | 1,36 | 1,30 | 1,32 | 0,76% | 1.228.611,00 |
| 09.12.2025 | 1,39 | 1,40 | 1,29 | 1,31 | -5,76% | 1.997.720,00 |
| 08.12.2025 | 1,42 | 1,48 | 1,35 | 1,39 | -0,71% | 2.079.816,00 |
| 05.12.2025 | 1,42 | 1,45 | 1,38 | 1,40 | -1,41% | 1.547.854,00 |
| 04.12.2025 | 1,41 | 1,43 | 1,38 | 1,42 | 1,07% | 1.437.568,00 |
| 03.12.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 4,85% | 1.522.277,00 |
| 02.12.2025 | 1,37 | 1,40 | 1,34 | 1,34 | -2,19% | 772.222,00 |
| 01.12.2025 | 1,38 | 1,40 | 1,35 | 1,37 | -4,20% | 1.293.844,00 |
| 28.11.2025 | 1,43 | 1,47 | 1,40 | 1,43 | 0,00% | 724.147,00 |
| 26.11.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 1,42% | 772.357,00 |
| 25.11.2025 | 1,44 | 1,44 | 1,37 | 1,41 | -0,35% | 1.134.969,00 |
| 24.11.2025 | 1,35 | 1,42 | 1,34 | 1,42 | 7,20% | 998.768,00 |
| 20.11.2025 | 1,44 | 1,51 | 1,32 | 1,32 | -8,97% | 2.722.383,00 |
| 19.11.2025 | 1,48 | 1,52 | 1,43 | 1,45 | -1,69% | 1.595.882,00 |
| 18.11.2025 | 1,45 | 1,48 | 1,43 | 1,48 | 2,08% | 1.337.386,00 |
| 17.11.2025 | 1,47 | 1,47 | 1,42 | 1,45 | 0,70% | 1.702.664,00 |
| 13.11.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -6,51% | 1.407.173,00 |
| 12.11.2025 | 1,56 | 1,64 | 1,47 | 1,54 | -1,60% | 4.307.738,00 |
| 11.11.2025 | 1,39 | 1,59 | 1,36 | 1,56 | 9,86% | 3.621.887,00 |
| 10.11.2025 | 1,25 | 1,45 | 1,25 | 1,42 | 13,60% | 3.884.277,00 |
| 07.11.2025 | 1,39 | 1,42 | 1,18 | 1,25 | -12,59% | 4.944.812,00 |
| 06.11.2025 | 1,40 | 1,53 | 1,39 | 1,43 | 4,00% | 2.922.572,00 |
| 05.11.2025 | 1,33 | 1,40 | 1,31 | 1,38 | 2,61% | 2.724.000,00 |
| 04.11.2025 | 1,33 | 1,39 | 1,32 | 1,34 | -1,47% | 1.273.537,00 |
| 03.11.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,81% | 1.903.196,00 |
| 31.10.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 3,36% | 1.110.374,00 |
| 30.10.2025 | 1,34 | 1,37 | 1,30 | 1,34 | 0,75% | 1.196.034,00 |
| 29.10.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -2,92% | 2.188.761,00 |
| 28.10.2025 | 1,39 | 1,41 | 1,36 | 1,37 | -1,44% | 1.456.948,00 |
| 27.10.2025 | 1,45 | 1,48 | 1,39 | 1,39 | -2,11% | 2.097.954,00 |
| 24.10.2025 | 1,42 | 1,46 | 1,40 | 1,42 | 1,43% | 1.007.683,00 |
| 23.10.2025 | 1,40 | 1,44 | 1,40 | 1,40 | 0,72% | 780.147,00 |
| 22.10.2025 | 1,44 | 1,45 | 1,36 | 1,39 | -3,47% | 2.188.522,00 |
| 21.10.2025 | 1,52 | 1,53 | 1,44 | 1,44 | -5,26% | 1.559.229,00 |
| 20.10.2025 | 1,44 | 1,53 | 1,43 | 1,52 | 7,04% | 1.871.756,00 |
| 17.10.2025 | 1,44 | 1,46 | 1,39 | 1,42 | -3,40% | 1.688.308,00 |
| 16.10.2025 | 1,54 | 1,58 | 1,45 | 1,47 | -3,29% | 2.877.665,00 |
| 15.10.2025 | 1,49 | 1,53 | 1,47 | 1,52 | 4,47% | 2.213.683,00 |
| 14.10.2025 | 1,44 | 1,49 | 1,42 | 1,46 | 1,04% | 1.828.535,00 |
| 13.10.2025 | 1,51 | 1,51 | 1,40 | 1,44 | -2,04% | 2.853.517,00 |
| 10.10.2025 | 1,66 | 1,66 | 1,45 | 1,47 | -10,37% | 4.668.067,00 |
| 09.10.2025 | 1,45 | 1,65 | 1,45 | 1,64 | 14,69% | 5.650.952,00 |
| 08.10.2025 | 1,52 | 1,54 | 1,41 | 1,43 | -5,92% | 3.038.714,00 |