1,575$
1,61%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,56 | 1,63 | 1,55 | 1,58 | 1,61% | 1.410.969,00 |
| 19.10.2026 | 1,55 | 1,58 | 1,51 | 1,55 | 1,64% | 1.722.466,00 |
| 16.10.2026 | 1,64 | 1,64 | 1,52 | 1,53 | -7,29% | 2.006.303,00 |
| 15.10.2026 | 1,63 | 1,68 | 1,62 | 1,65 | 3,13% | 1.433.262,00 |
| 14.10.2026 | 1,61 | 1,63 | 1,56 | 1,60 | -0,93% | 1.901.189,00 |
| 13.10.2026 | 1,65 | 1,66 | 1,59 | 1,61 | -2,13% | 2.049.798,00 |
| 12.10.2026 | 1,65 | 1,67 | 1,61 | 1,65 | -2,08% | 2.022.184,00 |
| 09.10.2026 | 1,75 | 1,77 | 1,67 | 1,68 | -4,00% | 2.065.862,00 |
| 08.10.2026 | 1,75 | 1,78 | 1,70 | 1,75 | -0,57% | 3.151.444,00 |
| 07.10.2026 | 1,73 | 1,77 | 1,71 | 1,76 | 0,57% | 1.098.982,00 |
| 06.10.2026 | 1,75 | 1,78 | 1,72 | 1,75 | -0,28% | 1.545.543,00 |
| 05.10.2026 | 1,83 | 1,83 | 1,72 | 1,76 | -3,57% | 2.662.098,00 |
| 02.10.2026 | 1,85 | 1,87 | 1,80 | 1,82 | 0,00% | 2.287.826,00 |
| 01.10.2026 | 1,86 | 1,87 | 1,81 | 1,82 | -2,67% | 2.251.018,00 |
| 30.09.2026 | 1,89 | 1,95 | 1,84 | 1,87 | -0,80% | 1.741.470,00 |
| 29.09.2026 | 1,92 | 1,94 | 1,80 | 1,89 | -0,53% | 3.943.658,00 |
| 28.09.2026 | 1,88 | 2,05 | 1,81 | 1,90 | 5,57% | 10.709.420,00 |
| 25.09.2026 | 1,87 | 1,93 | 1,77 | 1,80 | -3,49% | 3.011.726,00 |
| 24.09.2026 | 2,05 | 2,06 | 1,85 | 1,86 | -9,49% | 4.437.841,00 |
| 23.09.2026 | 2,17 | 2,17 | 2,02 | 2,06 | -5,52% | 3.172.070,00 |
| 22.09.2026 | 2,05 | 2,20 | 2,02 | 2,18 | 6,62% | 3.950.967,00 |
| 21.09.2026 | 2,05 | 2,08 | 2,00 | 2,04 | -0,49% | 1.353.665,00 |
| 18.09.2026 | 2,04 | 2,06 | 1,99 | 2,05 | 0,99% | 7.428.411,00 |
| 17.09.2026 | 2,05 | 2,11 | 2,02 | 2,03 | 0,25% | 2.231.181,00 |
| 16.09.2026 | 2,01 | 2,06 | 2,00 | 2,03 | 0,75% | 2.151.487,00 |
| 15.09.2026 | 1,98 | 2,02 | 1,89 | 2,01 | 1,52% | 2.506.999,00 |
| 14.09.2026 | 1,97 | 2,01 | 1,94 | 1,98 | -0,75% | 1.772.807,00 |
| 11.09.2026 | 2,03 | 2,06 | 1,95 | 2,00 | -0,75% | 3.057.655,00 |
| 10.09.2026 | 2,11 | 2,14 | 2,01 | 2,01 | -6,51% | 2.604.697,00 |
| 09.09.2026 | 2,21 | 2,23 | 2,13 | 2,15 | -3,59% | 2.027.359,00 |
| 08.09.2026 | 2,22 | 2,25 | 2,19 | 2,23 | -0,45% | 1.566.700,00 |
| 04.09.2026 | 2,25 | 2,26 | 2,22 | 2,24 | -0,67% | 1.044.611,00 |
| 03.09.2026 | 2,26 | 2,27 | 2,23 | 2,26 | 0,67% | 1.506.903,00 |
| 02.09.2026 | 2,21 | 2,27 | 2,19 | 2,24 | 2,75% | 2.330.610,00 |
| 01.09.2026 | 2,24 | 2,27 | 2,17 | 2,18 | -3,54% | 1.987.004,00 |
| 31.08.2026 | 2,27 | 2,29 | 2,19 | 2,26 | -1,31% | 6.647.401,00 |
| 28.08.2026 | 2,30 | 2,32 | 2,26 | 2,29 | -1,72% | 2.676.671,00 |
| 27.08.2026 | 2,30 | 2,34 | 2,30 | 2,33 | 0,87% | 1.616.317,00 |
| 26.08.2026 | 2,32 | 2,35 | 2,28 | 2,31 | -1,28% | 1.192.426,00 |
| 25.08.2026 | 2,35 | 2,37 | 2,30 | 2,34 | 0,65% | 1.820.940,00 |
| 24.08.2026 | 2,32 | 2,35 | 2,30 | 2,33 | 0,65% | 1.675.365,00 |
| 21.08.2026 | 2,19 | 2,31 | 2,19 | 2,31 | 6,21% | 3.175.013,00 |
| 20.08.2026 | 2,40 | 2,40 | 2,17 | 2,18 | -9,75% | 4.720.997,00 |
| 19.08.2026 | 2,46 | 2,48 | 2,39 | 2,41 | -0,41% | 1.775.644,00 |
| 18.08.2026 | 2,33 | 2,44 | 2,33 | 2,42 | 3,42% | 2.904.656,00 |
| 17.08.2026 | 2,31 | 2,39 | 2,30 | 2,34 | 0,86% | 3.529.051,00 |
| 14.08.2026 | 2,32 | 2,34 | 2,27 | 2,32 | -0,85% | 1.762.573,00 |
| 13.08.2026 | 2,37 | 2,39 | 2,32 | 2,34 | -0,64% | 2.313.462,00 |
| 12.08.2026 | 2,41 | 2,46 | 2,35 | 2,36 | -3,09% | 2.545.001,00 |
| 11.08.2026 | 2,42 | 2,45 | 2,31 | 2,43 | 1,25% | 3.019.340,00 |
| 10.08.2026 | 2,45 | 2,49 | 2,38 | 2,40 | -2,24% | 2.695.905,00 |
| 07.08.2026 | 2,44 | 2,48 | 2,29 | 2,46 | 4,03% | 3.085.601,00 |
| 06.08.2026 | 1,96 | 2,44 | 1,96 | 2,36 | -3,67% | 4.885.951,00 |
| 05.08.2026 | 2,52 | 2,52 | 2,40 | 2,45 | -1,80% | 3.960.499,00 |
| 04.08.2026 | 2,33 | 2,52 | 2,32 | 2,50 | 7,08% | 3.893.722,00 |
| 03.08.2026 | 2,29 | 2,34 | 2,22 | 2,33 | 0,87% | 2.052.346,00 |
| 31.07.2026 | 2,32 | 2,35 | 2,25 | 2,31 | -1,28% | 2.767.288,00 |
| 30.07.2026 | 2,33 | 2,40 | 2,29 | 2,34 | 0,86% | 2.456.831,00 |
| 29.07.2026 | 2,38 | 2,42 | 2,29 | 2,32 | -0,64% | 2.473.134,00 |
| 28.07.2026 | 2,24 | 2,35 | 2,17 | 2,34 | 4,47% | 2.676.614,00 |
| 27.07.2026 | 2,30 | 2,38 | 2,16 | 2,24 | -2,40% | 2.956.187,00 |
| 24.07.2026 | 2,30 | 2,35 | 2,24 | 2,29 | -0,65% | 1.681.121,00 |
| 23.07.2026 | 2,21 | 2,35 | 2,20 | 2,31 | 1,77% | 2.705.888,00 |
| 22.07.2026 | 2,36 | 2,37 | 2,19 | 2,27 | -4,43% | 3.599.013,00 |
| 21.07.2026 | 2,33 | 2,40 | 2,26 | 2,37 | 1,72% | 2.345.380,00 |
| 20.07.2026 | 2,41 | 2,42 | 2,26 | 2,33 | -2,71% | 3.095.493,00 |
| 17.07.2026 | 2,22 | 2,40 | 2,19 | 2,40 | 6,44% | 2.428.218,00 |
| 16.07.2026 | 2,20 | 2,26 | 2,17 | 2,25 | 1,81% | 2.724.042,00 |
| 15.07.2026 | 2,11 | 2,21 | 2,04 | 2,21 | 4,74% | 4.407.886,00 |
| 14.07.2026 | 2,20 | 2,21 | 2,10 | 2,11 | -2,76% | 1.531.389,00 |
| 13.07.2026 | 2,20 | 2,22 | 2,14 | 2,17 | -2,69% | 1.704.650,00 |
| 10.07.2026 | 2,25 | 2,25 | 2,14 | 2,23 | -0,89% | 2.296.721,00 |
| 09.07.2026 | 2,28 | 2,28 | 2,21 | 2,25 | -0,88% | 1.464.846,00 |
| 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 |