5,050$
-1,27%
Echtzeit-Aktienkurs NextCure Inc.
Bid:
Ask:
Aktienkurse zur NextCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,90 | 5,26 | 4,40 | 5,05 | -1,27% | 881.896,00 |
| 29.07.2026 | 5,42 | 5,76 | 5,00 | 5,12 | -5,63% | 338.820,00 |
| 28.07.2026 | 4,90 | 5,70 | 4,83 | 5,42 | 4,94% | 234.136,00 |
| 27.07.2026 | 4,44 | 5,75 | 4,36 | 5,17 | 21,53% | 1.054.738,00 |
| 24.07.2026 | 4,20 | 4,53 | 4,01 | 4,25 | 1,67% | 280.373,00 |
| 23.07.2026 | 4,30 | 4,62 | 4,10 | 4,18 | -5,00% | 249.757,00 |
| 22.07.2026 | 4,91 | 5,08 | 4,07 | 4,40 | -13,89% | 424.487,00 |
| 21.07.2026 | 5,25 | 5,65 | 4,81 | 5,11 | -7,09% | 688.856,00 |
| 20.07.2026 | 5,78 | 6,07 | 5,24 | 5,50 | -7,87% | 922.354,00 |
| 17.07.2026 | 6,05 | 6,50 | 5,68 | 5,97 | -5,24% | 798.894,00 |
| 16.07.2026 | 6,54 | 7,00 | 5,84 | 6,30 | -4,26% | 4.186.461,00 |
| 15.07.2026 | 5,52 | 6,60 | 5,40 | 6,58 | 0,00% | 4.506.450,00 |
| 14.07.2026 | 9,24 | 9,90 | 5,76 | 6,58 | 201,83% | 109.964.993,00 |
| 13.07.2026 | 2,00 | 2,36 | 1,70 | 2,18 | 10,66% | 222.710,00 |
| 10.07.2026 | 1,98 | 2,02 | 1,80 | 1,97 | -2,96% | 63.122,00 |
| 09.07.2026 | 1,74 | 2,07 | 1,70 | 2,03 | 16,67% | 78.896,00 |
| 08.07.2026 | 1,94 | 1,94 | 1,60 | 1,74 | -1,69% | 80.434,00 |
| 07.07.2026 | 2,09 | 2,12 | 1,76 | 1,77 | -14,49% | 82.095,00 |
| 06.07.2026 | 1,89 | 2,18 | 1,63 | 2,07 | 10,11% | 67.352,00 |
| 02.07.2026 | 1,89 | 2,05 | 1,85 | 1,88 | -3,59% | 56.481,00 |
| 01.07.2026 | 1,61 | 2,10 | 1,61 | 1,95 | 21,12% | 78.238,00 |
| 30.06.2026 | 1,76 | 1,90 | 1,57 | 1,61 | -8,00% | 156.612,00 |
| 29.06.2026 | 1,64 | 1,85 | 1,59 | 1,75 | 7,36% | 119.012,00 |
| 26.06.2026 | 1,69 | 1,79 | 1,55 | 1,63 | -2,98% | 64.325,00 |
| 25.06.2026 | 1,75 | 1,85 | 1,59 | 1,68 | -5,88% | 88.961,00 |
| 24.06.2026 | 1,77 | 1,89 | 1,68 | 1,79 | 0,28% | 120.330,00 |
| 23.06.2026 | 1,70 | 1,90 | 1,65 | 1,78 | 2,01% | 163.526,00 |
| 22.06.2026 | 2,05 | 2,11 | 1,72 | 1,75 | -13,61% | 174.822,00 |
| 18.06.2026 | 2,20 | 2,25 | 2,00 | 2,02 | -6,05% | 59.375,00 |
| 17.06.2026 | 1,92 | 2,20 | 1,88 | 2,15 | 11,40% | 182.764,00 |
| 16.06.2026 | 2,06 | 2,25 | 1,78 | 1,93 | -2,53% | 189.665,00 |
| 15.06.2026 | 2,08 | 2,35 | 1,95 | 1,98 | -4,35% | 137.574,00 |
| 12.06.2026 | 2,41 | 2,50 | 2,00 | 2,07 | -6,76% | 214.811,00 |
| 11.06.2026 | 2,22 | 2,40 | 2,14 | 2,22 | 1,83% | 136.247,00 |
| 10.06.2026 | 2,30 | 2,35 | 2,16 | 2,18 | -5,22% | 130.855,00 |
| 09.06.2026 | 2,85 | 2,90 | 2,28 | 2,30 | -16,70% | 133.099,00 |
| 08.06.2026 | 2,96 | 3,02 | 2,65 | 2,76 | -5,28% | 159.753,00 |
| 05.06.2026 | 3,22 | 3,29 | 2,91 | 2,92 | -8,33% | 106.899,00 |
| 04.06.2026 | 3,17 | 3,40 | 3,12 | 3,18 | 0,95% | 79.565,00 |
| 03.06.2026 | 3,32 | 3,49 | 3,06 | 3,15 | -7,35% | 130.440,00 |
| 02.06.2026 | 3,65 | 3,66 | 3,32 | 3,40 | 0,74% | 237.403,00 |
| 01.06.2026 | 6,96 | 6,96 | 2,83 | 3,38 | -46,17% | 884.673,00 |
| 29.05.2026 | 6,30 | 6,51 | 6,02 | 6,27 | -0,95% | 11.495,00 |
| 28.05.2026 | 6,08 | 6,62 | 5,94 | 6,33 | 2,53% | 31.579,00 |
| 27.05.2026 | 7,24 | 7,56 | 5,85 | 6,17 | -12,05% | 96.988,00 |
| 26.05.2026 | 7,83 | 7,90 | 6,40 | 7,02 | -10,34% | 86.842,00 |
| 22.05.2026 | 10,32 | 10,32 | 7,75 | 7,83 | -23,24% | 94.161,00 |
| 21.05.2026 | 9,54 | 10,71 | 9,12 | 10,20 | 5,75% | 44.305,00 |
| 20.05.2026 | 9,07 | 9,65 | 9,06 | 9,65 | 5,64% | 10.848,00 |
| 19.05.2026 | 9,82 | 9,82 | 8,81 | 9,13 | -1,30% | 40.000,00 |
| 18.05.2026 | 10,07 | 10,07 | 9,10 | 9,25 | -4,34% | 27.577,00 |
| 15.05.2026 | 9,90 | 10,36 | 9,51 | 9,67 | -4,35% | 48.736,00 |
| 14.05.2026 | 9,96 | 11,14 | 9,96 | 10,11 | 0,60% | 27.764,00 |
| 13.05.2026 | 9,78 | 10,05 | 9,60 | 10,05 | 2,45% | 8.471,00 |
| 12.05.2026 | 9,86 | 10,21 | 9,70 | 9,81 | 0,26% | 3.918,00 |
| 11.05.2026 | 9,76 | 10,02 | 9,69 | 9,79 | -0,25% | 17.336,00 |
| 08.05.2026 | 10,18 | 10,20 | 9,77 | 9,81 | -3,63% | 9.494,00 |
| 07.05.2026 | 10,66 | 10,66 | 9,78 | 10,18 | -5,04% | 13.794,00 |
| 06.05.2026 | 9,23 | 10,87 | 9,05 | 10,72 | 15,02% | 84.063,00 |
| 05.05.2026 | 9,13 | 9,75 | 9,13 | 9,32 | 4,48% | 17.819,00 |
| 04.05.2026 | 9,35 | 9,44 | 8,91 | 8,92 | -4,70% | 46.515,00 |
| 01.05.2026 | 9,32 | 9,98 | 9,28 | 9,36 | 1,63% | 90.082,00 |
| 30.04.2026 | 8,93 | 9,52 | 8,52 | 9,21 | 2,22% | 54.246,00 |
| 29.04.2026 | 9,21 | 9,21 | 8,66 | 9,01 | -2,59% | 18.093,00 |
| 28.04.2026 | 9,60 | 9,80 | 9,21 | 9,25 | -3,85% | 14.870,00 |
| 27.04.2026 | 10,40 | 11,02 | 9,60 | 9,62 | -9,33% | 31.134,00 |
| 24.04.2026 | 11,61 | 11,61 | 9,90 | 10,61 | -11,14% | 137.275,00 |
| 23.04.2026 | 11,01 | 13,18 | 11,01 | 11,94 | -0,75% | 118.721,00 |
| 22.04.2026 | 10,89 | 12,23 | 10,55 | 12,03 | 9,66% | 158.096,00 |
| 21.04.2026 | 11,67 | 12,52 | 10,71 | 10,97 | -6,24% | 96.244,00 |
| 20.04.2026 | 10,51 | 13,30 | 10,51 | 11,70 | 14,71% | 161.123,00 |
| 17.04.2026 | 11,00 | 11,05 | 10,13 | 10,20 | -8,15% | 52.592,00 |
| 16.04.2026 | 12,40 | 12,99 | 10,63 | 11,11 | -11,16% | 27.218,00 |
| 15.04.2026 | 12,54 | 13,03 | 11,90 | 12,50 | -2,11% | 141.807,00 |
| 14.04.2026 | 12,30 | 13,50 | 12,08 | 12,77 | 3,57% | 53.113,00 |
| 13.04.2026 | 11,57 | 12,68 | 11,57 | 12,33 | 5,93% | 84.621,00 |
| 10.04.2026 | 11,21 | 11,77 | 10,69 | 11,64 | 1,44% | 68.517,00 |
| 09.04.2026 | 11,16 | 11,76 | 10,87 | 11,48 | 2,82% | 128.981,00 |
| 08.04.2026 | 11,55 | 12,19 | 11,15 | 11,16 | 0,40% | 44.393,00 |
| 07.04.2026 | 11,19 | 11,73 | 10,46 | 11,12 | 0,77% | 55.396,00 |
| 06.04.2026 | 10,34 | 11,50 | 10,34 | 11,03 | 2,89% | 39.323,00 |
| 02.04.2026 | 10,31 | 10,72 | 10,31 | 10,72 | 2,10% | 10.785,00 |
| 01.04.2026 | 11,28 | 11,28 | 10,48 | 10,50 | -0,38% | 8.934,00 |
| 31.03.2026 | 10,00 | 10,85 | 9,41 | 10,54 | 8,66% | 35.851,00 |
| 30.03.2026 | 9,87 | 10,40 | 8,63 | 9,70 | -2,02% | 61.842,00 |
| 27.03.2026 | 10,21 | 10,70 | 9,73 | 9,90 | -1,10% | 21.975,00 |
| 26.03.2026 | 10,41 | 10,95 | 10,01 | 10,01 | -1,77% | 31.539,00 |
| 25.03.2026 | 9,99 | 10,54 | 9,77 | 10,19 | 1,90% | 37.672,00 |
| 24.03.2026 | 10,30 | 10,99 | 9,21 | 10,00 | -4,40% | 62.828,00 |
| 23.03.2026 | 10,13 | 10,80 | 9,85 | 10,46 | 4,70% | 11.548,00 |
| 20.03.2026 | 10,08 | 10,39 | 9,60 | 9,99 | -6,37% | 23.892,00 |
| 19.03.2026 | 11,56 | 11,63 | 10,50 | 10,67 | -8,10% | 26.526,00 |
| 18.03.2026 | 12,32 | 12,49 | 11,61 | 11,61 | -5,76% | 66.450,00 |
| 17.03.2026 | 11,97 | 12,32 | 11,96 | 12,32 | 3,01% | 6.344,00 |
| 16.03.2026 | 12,80 | 13,00 | 11,78 | 11,96 | -8,21% | 25.294,00 |
| 13.03.2026 | 13,73 | 14,36 | 12,66 | 13,03 | -4,33% | 22.918,00 |
| 12.03.2026 | 13,55 | 14,10 | 13,18 | 13,62 | 0,15% | 45.231,00 |
| 11.03.2026 | 12,67 | 13,82 | 12,40 | 13,60 | 7,09% | 46.928,00 |
| 10.03.2026 | 12,51 | 13,35 | 12,51 | 12,70 | 0,32% | 34.094,00 |
| 09.03.2026 | 12,44 | 13,05 | 12,29 | 12,66 | 2,18% | 13.445,00 |