0,692$
-1,97%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 0,71 | 0,72 | 0,67 | 0,69 | -1,98% | 8.383.751,00 |
| 13.01.2025 | 0,76 | 0,77 | 0,67 | 0,71 | -7,83% | 10.404.481,00 |
| 10.01.2025 | 0,84 | 0,86 | 0,75 | 0,77 | -10,93% | 6.625.064,00 |
| 08.01.2025 | 0,89 | 0,91 | 0,79 | 0,86 | -7,53% | 3.821.820,00 |
| 07.01.2025 | 0,92 | 0,95 | 0,83 | 0,93 | 1,75% | 4.283.989,00 |
| 06.01.2025 | 0,81 | 0,92 | 0,80 | 0,91 | 15,84% | 5.344.693,00 |
| 03.01.2025 | 0,78 | 0,80 | 0,75 | 0,79 | 1,54% | 3.089.371,00 |
| 02.01.2025 | 0,72 | 0,80 | 0,72 | 0,78 | 5,14% | 3.186.153,00 |
| 31.12.2024 | 0,71 | 0,75 | 0,70 | 0,74 | 2,64% | 2.167.040,00 |
| 30.12.2024 | 0,76 | 0,77 | 0,70 | 0,72 | -6,86% | 3.132.522,00 |
| 27.12.2024 | 0,79 | 0,82 | 0,74 | 0,77 | -1,53% | 2.668.736,00 |
| 26.12.2024 | 0,76 | 0,80 | 0,70 | 0,79 | 3,56% | 3.762.870,00 |
| 24.12.2024 | 0,81 | 0,83 | 0,74 | 0,76 | -8,34% | 2.090.991,00 |
| 23.12.2024 | 0,67 | 0,84 | 0,64 | 0,83 | 15,66% | 10.294.313,00 |
| 20.12.2024 | 0,73 | 0,76 | 0,70 | 0,72 | -1,24% | 6.957.876,00 |
| 19.12.2024 | 0,68 | 0,73 | 0,66 | 0,72 | 5,85% | 5.018.194,00 |
| 18.12.2024 | 0,73 | 0,77 | 0,67 | 0,68 | -6,81% | 5.037.371,00 |
| 17.12.2024 | 0,78 | 0,79 | 0,72 | 0,73 | -4,68% | 5.849.099,00 |
| 16.12.2024 | 0,81 | 0,85 | 0,75 | 0,77 | -4,94% | 6.795.743,00 |
| 13.12.2024 | 0,83 | 0,83 | 0,75 | 0,81 | -1,46% | 9.359.013,00 |
| 12.12.2024 | 0,94 | 0,98 | 0,78 | 0,82 | -7,64% | 8.409.649,00 |
| 11.12.2024 | 0,74 | 1,02 | 0,73 | 0,89 | 21,58% | 15.634.618,00 |
| 10.12.2024 | 0,75 | 0,76 | 0,73 | 0,73 | -0,54% | 1.908.437,00 |
| 09.12.2024 | 0,72 | 0,80 | 0,71 | 0,74 | 4,40% | 2.259.029,00 |
| 06.12.2024 | 0,66 | 0,74 | 0,65 | 0,71 | 8,46% | 3.349.372,00 |
| 05.12.2024 | 0,70 | 0,70 | 0,62 | 0,65 | -5,11% | 4.089.105,00 |
| 04.12.2024 | 0,71 | 0,72 | 0,68 | 0,69 | -3,93% | 4.040.307,00 |
| 03.12.2024 | 0,79 | 0,80 | 0,70 | 0,71 | -10,99% | 3.886.216,00 |
| 02.12.2024 | 0,81 | 0,82 | 0,78 | 0,80 | -0,37% | 2.088.411,00 |
| 29.11.2024 | 0,80 | 0,82 | 0,78 | 0,80 | -0,12% | 1.021.367,00 |
| 27.11.2024 | 0,81 | 0,85 | 0,79 | 0,81 | -1,83% | 2.028.645,00 |
| 26.11.2024 | 0,82 | 0,86 | 0,78 | 0,82 | 0,86% | 2.922.604,00 |
| 25.11.2024 | 0,87 | 0,93 | 0,80 | 0,81 | -5,79% | 5.503.392,00 |
| 22.11.2024 | 0,75 | 0,89 | 0,73 | 0,86 | 6,94% | 9.967.744,00 |
| 20.11.2024 | 0,89 | 0,90 | 0,79 | 0,81 | -8,40% | 3.077.667,00 |
| 19.11.2024 | 0,91 | 0,91 | 0,86 | 0,88 | -2,65% | 2.981.408,00 |
| 18.11.2024 | 0,99 | 1,00 | 0,91 | 0,91 | -7,18% | 2.837.458,00 |
| 15.11.2024 | 1,08 | 1,08 | 0,97 | 0,98 | -8,02% | 5.393.061,00 |
| 14.11.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | 1.911.990,00 |
| 13.11.2024 | 1,18 | 1,19 | 1,05 | 1,08 | -9,24% | 3.602.826,00 |
| 12.11.2024 | 1,26 | 1,26 | 1,18 | 1,19 | -6,30% | 3.199.926,00 |
| 11.11.2024 | 1,26 | 1,31 | 1,23 | 1,27 | 0,00% | 2.573.887,00 |
| 08.11.2024 | 1,30 | 1,32 | 1,20 | 1,27 | -2,31% | 2.931.735,00 |
| 07.11.2024 | 1,22 | 1,35 | 1,18 | 1,30 | 7,44% | 4.369.259,00 |
| 06.11.2024 | 1,18 | 1,23 | 1,15 | 1,21 | 1,68% | 2.441.200,00 |
| 05.11.2024 | 1,20 | 1,20 | 1,01 | 1,19 | -1,24% | 6.634.527,00 |
| 04.11.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -1,23% | 3.202.045,00 |
| 01.11.2024 | 1,20 | 1,38 | 1,16 | 1,22 | -37,60% | 20.915.584,00 |
| 30.10.2024 | 2,01 | 2,08 | 1,92 | 1,96 | -4,17% | 6.299.173,00 |
| 29.10.2024 | 1,86 | 2,08 | 1,84 | 2,04 | 9,09% | 4.022.700,00 |
| 28.10.2024 | 1,82 | 1,95 | 1,81 | 1,87 | 3,89% | 2.963.644,00 |
| 25.10.2024 | 1,86 | 1,88 | 1,78 | 1,80 | -2,17% | 3.160.998,00 |
| 24.10.2024 | 1,88 | 1,92 | 1,83 | 1,84 | -1,08% | 2.099.290,00 |
| 23.10.2024 | 1,96 | 2,03 | 1,83 | 1,86 | -4,12% | 3.207.629,00 |
| 22.10.2024 | 1,97 | 1,99 | 1,86 | 1,94 | -0,51% | 2.878.604,00 |
| 21.10.2024 | 2,07 | 2,08 | 1,94 | 1,95 | -6,25% | 3.100.326,00 |
| 18.10.2024 | 2,02 | 2,18 | 2,02 | 2,08 | 3,48% | 4.861.633,00 |
| 17.10.2024 | 1,93 | 2,12 | 1,91 | 2,01 | 5,24% | 4.643.804,00 |
| 16.10.2024 | 1,80 | 1,97 | 1,79 | 1,91 | 6,41% | 2.915.395,00 |
| 15.10.2024 | 1,77 | 1,80 | 1,73 | 1,80 | 0,28% | 1.758.298,00 |
| 14.10.2024 | 1,74 | 1,84 | 1,73 | 1,79 | 2,87% | 2.465.121,00 |
| 11.10.2024 | 1,69 | 1,74 | 1,67 | 1,74 | 3,57% | 2.237.895,00 |
| 10.10.2024 | 1,61 | 1,70 | 1,60 | 1,68 | 3,07% | 1.813.220,00 |
| 09.10.2024 | 1,68 | 1,69 | 1,61 | 1,63 | -2,98% | 1.650.307,00 |
| 08.10.2024 | 1,65 | 1,71 | 1,64 | 1,68 | 0,00% | 1.388.611,00 |
| 07.10.2024 | 1,66 | 1,71 | 1,65 | 1,68 | -0,59% | 1.469.354,00 |
| 04.10.2024 | 1,63 | 1,71 | 1,62 | 1,69 | 4,97% | 2.953.130,00 |
| 03.10.2024 | 1,60 | 1,63 | 1,57 | 1,61 | 0,00% | 1.458.511,00 |
| 02.10.2024 | 1,55 | 1,66 | 1,55 | 1,61 | 1,90% | 3.715.459,00 |
| 01.10.2024 | 1,58 | 1,59 | 1,51 | 1,58 | 0,64% | 2.642.279,00 |
| 30.09.2024 | 1,58 | 1,63 | 1,54 | 1,57 | -1,88% | 2.436.439,00 |
| 27.09.2024 | 1,56 | 1,64 | 1,55 | 1,60 | 3,90% | 2.812.218,00 |
| 26.09.2024 | 1,55 | 1,55 | 1,49 | 1,54 | 1,99% | 2.806.042,00 |
| 25.09.2024 | 1,58 | 1,59 | 1,50 | 1,51 | -3,82% | 3.422.980,00 |
| 24.09.2024 | 1,59 | 1,60 | 1,53 | 1,57 | -0,63% | 2.440.247,00 |
| 23.09.2024 | 1,65 | 1,65 | 1,58 | 1,58 | -4,82% | 2.561.534,00 |
| 20.09.2024 | 1,69 | 1,71 | 1,61 | 1,66 | -1,78% | 4.454.274,00 |
| 19.09.2024 | 1,70 | 1,76 | 1,65 | 1,69 | 3,05% | 2.394.923,00 |
| 18.09.2024 | 1,66 | 1,72 | 1,60 | 1,64 | 1,23% | 2.835.677,00 |
| 17.09.2024 | 1,65 | 1,65 | 1,60 | 1,62 | -0,61% | 1.566.340,00 |
| 16.09.2024 | 1,67 | 1,70 | 1,61 | 1,63 | -4,12% | 1.855.185,00 |
| 13.09.2024 | 1,70 | 1,73 | 1,65 | 1,70 | 2,41% | 1.338.738,00 |
| 12.09.2024 | 1,70 | 1,72 | 1,65 | 1,66 | -1,78% | 1.105.527,00 |
| 11.09.2024 | 1,68 | 1,70 | 1,62 | 1,69 | 1,20% | 1.110.568,00 |
| 10.09.2024 | 1,66 | 1,69 | 1,61 | 1,67 | 0,60% | 1.511.392,00 |
| 09.09.2024 | 1,63 | 1,68 | 1,60 | 1,66 | 3,11% | 1.442.921,00 |
| 06.09.2024 | 1,62 | 1,66 | 1,56 | 1,61 | -0,62% | 3.452.726,00 |
| 05.09.2024 | 1,64 | 1,65 | 1,58 | 1,62 | -0,61% | 1.668.303,00 |
| 04.09.2024 | 1,62 | 1,67 | 1,59 | 1,63 | 1,24% | 1.936.539,00 |
| 03.09.2024 | 1,72 | 1,75 | 1,61 | 1,61 | -6,94% | 2.288.769,00 |
| 30.08.2024 | 1,84 | 1,84 | 1,71 | 1,73 | -3,89% | 3.310.363,00 |
| 29.08.2024 | 1,74 | 1,87 | 1,74 | 1,80 | 4,65% | 1.861.539,00 |
| 28.08.2024 | 1,70 | 1,73 | 1,66 | 1,72 | 0,00% | 1.715.395,00 |
| 27.08.2024 | 1,75 | 1,82 | 1,67 | 1,72 | -2,82% | 2.453.970,00 |
| 26.08.2024 | 1,84 | 1,85 | 1,71 | 1,77 | -3,28% | 2.304.875,00 |
| 23.08.2024 | 1,80 | 1,89 | 1,77 | 1,83 | 0,00% | 2.580.876,00 |
| 22.08.2024 | 1,93 | 1,99 | 1,81 | 1,83 | -4,19% | 3.654.347,00 |
| 21.08.2024 | 1,69 | 1,94 | 1,68 | 1,91 | 13,69% | 6.108.301,00 |
| 20.08.2024 | 1,67 | 1,73 | 1,65 | 1,68 | -0,59% | 3.110.603,00 |
| 19.08.2024 | 1,68 | 1,71 | 1,64 | 1,69 | 1,81% | 3.335.722,00 |