2,270$
-4,02%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,34 | 2,35 | 2,22 | 2,27 | -4,02% | 4.049.707,00 |
| 07.07.2026 | 2,32 | 2,44 | 2,26 | 2,37 | 2,16% | 4.745.075,00 |
| 06.07.2026 | 2,30 | 2,42 | 2,30 | 2,32 | -0,22% | 2.219.025,00 |
| 02.07.2026 | 2,35 | 2,44 | 2,27 | 2,32 | -0,85% | 2.630.031,00 |
| 01.07.2026 | 2,37 | 2,44 | 2,33 | 2,34 | -2,30% | 2.403.963,00 |
| 30.06.2026 | 2,68 | 2,68 | 2,37 | 2,40 | -9,28% | 5.172.004,00 |
| 29.06.2026 | 2,55 | 2,67 | 2,49 | 2,64 | 3,94% | 4.615.362,00 |
| 26.06.2026 | 2,28 | 2,55 | 2,28 | 2,54 | 10,92% | 38.363.792,00 |
| 25.06.2026 | 2,23 | 2,38 | 2,23 | 2,29 | 3,15% | 3.392.926,00 |
| 24.06.2026 | 2,18 | 2,27 | 2,18 | 2,22 | 2,78% | 2.818.597,00 |
| 23.06.2026 | 2,10 | 2,24 | 2,06 | 2,16 | 0,47% | 2.756.647,00 |
| 22.06.2026 | 1,99 | 2,15 | 1,99 | 2,15 | 6,97% | 3.025.232,00 |
| 18.06.2026 | 2,04 | 2,10 | 1,98 | 2,01 | -1,23% | 3.927.187,00 |
| 17.06.2026 | 1,95 | 2,09 | 1,95 | 2,04 | 3,83% | 2.598.295,00 |
| 16.06.2026 | 1,95 | 2,03 | 1,92 | 1,96 | 0,00% | 1.847.187,00 |
| 15.06.2026 | 1,95 | 1,98 | 1,92 | 1,96 | 2,08% | 2.080.291,00 |
| 12.06.2026 | 1,89 | 2,03 | 1,88 | 1,92 | 1,05% | 2.993.872,00 |
| 11.06.2026 | 1,88 | 1,95 | 1,84 | 1,90 | 0,26% | 2.037.437,00 |
| 10.06.2026 | 1,85 | 1,91 | 1,85 | 1,90 | 0,80% | 1.282.425,00 |
| 09.06.2026 | 1,88 | 1,93 | 1,84 | 1,88 | 0,00% | 1.255.763,00 |
| 08.06.2026 | 1,93 | 1,99 | 1,87 | 1,88 | -1,57% | 1.486.441,00 |
| 05.06.2026 | 1,89 | 1,94 | 1,87 | 1,91 | 0,79% | 1.733.308,00 |
| 04.06.2026 | 1,84 | 1,99 | 1,84 | 1,90 | 2,43% | 1.755.398,00 |
| 03.06.2026 | 1,86 | 1,93 | 1,80 | 1,85 | -1,86% | 2.654.409,00 |
| 02.06.2026 | 2,09 | 2,09 | 1,88 | 1,89 | -9,16% | 3.148.969,00 |
| 01.06.2026 | 2,17 | 2,19 | 2,07 | 2,08 | -4,60% | 1.825.892,00 |
| 29.05.2026 | 2,20 | 2,23 | 2,14 | 2,18 | -1,58% | 1.596.493,00 |
| 28.05.2026 | 2,17 | 2,27 | 2,17 | 2,21 | 1,38% | 1.861.250,00 |
| 27.05.2026 | 2,05 | 2,21 | 2,04 | 2,18 | 6,34% | 1.930.256,00 |
| 26.05.2026 | 2,21 | 2,22 | 2,04 | 2,05 | -5,09% | 3.067.382,00 |
| 22.05.2026 | 2,23 | 2,29 | 2,16 | 2,16 | -2,70% | 1.625.337,00 |
| 21.05.2026 | 2,11 | 2,26 | 2,11 | 2,22 | 0,00% | 1.677.423,00 |
| 20.05.2026 | 2,13 | 2,26 | 2,13 | 2,22 | 4,23% | 1.696.303,00 |
| 19.05.2026 | 2,11 | 2,15 | 2,04 | 2,13 | -0,47% | 1.644.815,00 |
| 18.05.2026 | 2,22 | 2,26 | 2,08 | 2,14 | -4,04% | 2.209.782,00 |
| 15.05.2026 | 2,29 | 2,32 | 2,22 | 2,23 | -4,09% | 2.110.678,00 |
| 14.05.2026 | 2,44 | 2,44 | 2,29 | 2,33 | -4,71% | 2.508.794,00 |
| 13.05.2026 | 2,41 | 2,51 | 2,34 | 2,44 | 1,67% | 3.293.490,00 |
| 12.05.2026 | 2,31 | 2,53 | 2,25 | 2,40 | 4,58% | 6.224.441,00 |
| 11.05.2026 | 2,01 | 2,47 | 2,00 | 2,30 | 14,75% | 13.905.667,00 |
| 08.05.2026 | 1,69 | 2,00 | 1,64 | 2,00 | 19,05% | 6.974.868,00 |
| 07.05.2026 | 1,65 | 1,69 | 1,52 | 1,68 | 4,02% | 5.021.714,00 |
| 06.05.2026 | 1,66 | 1,66 | 1,60 | 1,62 | -2,12% | 2.201.204,00 |
| 05.05.2026 | 1,60 | 1,65 | 1,57 | 1,65 | 3,45% | 1.588.266,00 |
| 04.05.2026 | 1,63 | 1,67 | 1,59 | 1,60 | -2,15% | 1.090.388,00 |
| 01.05.2026 | 1,59 | 1,66 | 1,58 | 1,63 | 0,62% | 1.397.799,00 |
| 30.04.2026 | 1,58 | 1,63 | 1,58 | 1,62 | 4,52% | 1.158.730,00 |
| 29.04.2026 | 1,66 | 1,66 | 1,55 | 1,55 | -6,63% | 1.600.291,00 |
| 28.04.2026 | 1,69 | 1,72 | 1,66 | 1,66 | -1,78% | 989.024,00 |
| 27.04.2026 | 1,68 | 1,76 | 1,67 | 1,69 | 0,60% | 1.909.771,00 |
| 24.04.2026 | 1,67 | 1,69 | 1,62 | 1,68 | 0,30% | 1.918.582,00 |
| 23.04.2026 | 1,83 | 1,86 | 1,67 | 1,68 | -7,97% | 2.187.563,00 |
| 22.04.2026 | 1,85 | 1,91 | 1,80 | 1,82 | -0,55% | 1.384.784,00 |
| 21.04.2026 | 1,85 | 1,89 | 1,79 | 1,83 | -0,81% | 1.391.844,00 |
| 20.04.2026 | 1,87 | 1,88 | 1,80 | 1,85 | -1,34% | 1.648.166,00 |
| 17.04.2026 | 1,86 | 1,95 | 1,86 | 1,87 | 1,91% | 3.132.760,00 |
| 16.04.2026 | 1,86 | 1,89 | 1,81 | 1,84 | -1,34% | 1.966.487,00 |
| 15.04.2026 | 1,75 | 1,86 | 1,74 | 1,86 | 6,29% | 2.130.505,00 |
| 14.04.2026 | 1,70 | 1,79 | 1,70 | 1,75 | 2,04% | 1.256.442,00 |
| 13.04.2026 | 1,70 | 1,74 | 1,69 | 1,72 | -0,29% | 830.297,00 |
| 10.04.2026 | 1,77 | 1,80 | 1,70 | 1,72 | -2,27% | 1.351.628,00 |
| 09.04.2026 | 1,65 | 1,84 | 1,65 | 1,76 | 5,39% | 3.912.712,00 |
| 08.04.2026 | 1,67 | 1,70 | 1,62 | 1,67 | 4,38% | 2.302.903,00 |
| 07.04.2026 | 1,59 | 1,65 | 1,55 | 1,60 | 0,63% | 1.886.350,00 |
| 06.04.2026 | 1,59 | 1,64 | 1,58 | 1,59 | 0,00% | 1.586.752,00 |
| 02.04.2026 | 1,61 | 1,63 | 1,58 | 1,59 | -3,05% | 2.316.350,00 |
| 01.04.2026 | 1,59 | 1,71 | 1,55 | 1,64 | 5,13% | 2.882.955,00 |
| 31.03.2026 | 1,52 | 1,59 | 1,52 | 1,56 | 3,31% | 1.752.296,00 |
| 30.03.2026 | 1,65 | 1,66 | 1,49 | 1,51 | -7,93% | 3.339.973,00 |
| 27.03.2026 | 1,62 | 1,65 | 1,60 | 1,64 | 0,61% | 1.705.986,00 |
| 26.03.2026 | 1,66 | 1,70 | 1,58 | 1,63 | -2,98% | 3.665.070,00 |
| 25.03.2026 | 1,72 | 1,77 | 1,65 | 1,68 | -2,33% | 2.706.668,00 |
| 24.03.2026 | 1,63 | 1,77 | 1,63 | 1,72 | 5,52% | 2.651.910,00 |
| 23.03.2026 | 1,56 | 1,66 | 1,56 | 1,63 | 4,15% | 1.846.891,00 |
| 20.03.2026 | 1,62 | 1,62 | 1,52 | 1,57 | -3,40% | 6.597.654,00 |
| 19.03.2026 | 1,55 | 1,64 | 1,54 | 1,62 | 3,18% | 1.452.632,00 |
| 18.03.2026 | 1,61 | 1,64 | 1,55 | 1,57 | -3,09% | 1.391.972,00 |
| 17.03.2026 | 1,60 | 1,67 | 1,58 | 1,62 | 0,62% | 1.296.617,00 |
| 16.03.2026 | 1,71 | 1,74 | 1,61 | 1,61 | -4,73% | 1.999.103,00 |
| 13.03.2026 | 1,70 | 1,79 | 1,66 | 1,69 | -0,88% | 2.215.329,00 |
| 12.03.2026 | 1,69 | 1,72 | 1,66 | 1,71 | -0,87% | 1.924.290,00 |
| 11.03.2026 | 1,66 | 1,72 | 1,61 | 1,72 | 3,61% | 2.417.964,00 |
| 10.03.2026 | 1,72 | 1,78 | 1,61 | 1,66 | -0,60% | 3.519.371,00 |
| 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 | -1,99% | 2.508.960,00 |
| 23.02.2026 | 1,52 | 1,57 | 1,47 | 1,51 | 2,72% | 2.399.689,00 |
| 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 |