6,330$
2,53%
Echtzeit-Aktienkurs NextCure Inc.
Bid:
Ask:
Aktienkurse zur NextCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 12,74 | 13,45 | 12,04 | 12,39 | -3,77% | 80.651,00 |
| 05.03.2026 | 12,22 | 12,99 | 11,64 | 12,88 | 2,10% | 75.959,00 |
| 04.03.2026 | 12,00 | 13,00 | 12,00 | 12,61 | 4,13% | 79.039,00 |
| 03.03.2026 | 12,28 | 12,52 | 12,04 | 12,11 | -3,27% | 15.179,00 |
| 02.03.2026 | 12,60 | 13,26 | 10,58 | 12,52 | -1,18% | 21.067,00 |
| 27.02.2026 | 13,00 | 13,00 | 12,56 | 12,67 | -2,01% | 24.542,00 |
| 26.02.2026 | 13,00 | 13,00 | 12,53 | 12,93 | -3,00% | 27.084,00 |
| 25.02.2026 | 12,69 | 13,63 | 12,69 | 13,33 | 3,65% | 24.270,00 |
| 24.02.2026 | 13,00 | 13,24 | 12,69 | 12,86 | -0,54% | 67.335,00 |
| 23.02.2026 | 12,76 | 14,48 | 12,16 | 12,93 | -5,83% | 88.662,00 |
| 20.02.2026 | 13,87 | 14,65 | 13,45 | 13,73 | -3,78% | 24.689,00 |
| 19.02.2026 | 13,10 | 14,28 | 12,96 | 14,27 | 8,93% | 16.766,00 |
| 18.02.2026 | 13,00 | 13,12 | 12,88 | 13,10 | 1,47% | 6.779,00 |
| 17.02.2026 | 12,95 | 13,23 | 12,78 | 12,91 | -1,45% | 6.333,00 |
| 13.02.2026 | 13,24 | 13,56 | 12,21 | 13,10 | 0,85% | 11.736,00 |
| 12.02.2026 | 12,19 | 13,32 | 11,81 | 12,99 | 3,92% | 69.467,00 |
| 11.02.2026 | 12,51 | 12,75 | 11,38 | 12,50 | 1,38% | 149.389,00 |
| 10.02.2026 | 11,68 | 12,33 | 11,68 | 12,33 | 4,05% | 13.801,00 |
| 09.02.2026 | 11,08 | 11,89 | 10,91 | 11,85 | 6,47% | 29.216,00 |
| 06.02.2026 | 11,26 | 11,40 | 11,13 | 11,13 | 0,39% | 4.084,00 |
| 05.02.2026 | 11,98 | 11,98 | 11,08 | 11,09 | -7,45% | 11.072,00 |
| 04.02.2026 | 11,46 | 11,98 | 11,11 | 11,98 | 7,35% | 66.799,00 |
| 03.02.2026 | 11,06 | 11,94 | 11,01 | 11,16 | 2,10% | 41.268,00 |
| 02.02.2026 | 10,70 | 11,51 | 10,70 | 10,93 | 0,74% | 43.683,00 |
| 30.01.2026 | 10,44 | 11,49 | 10,44 | 10,85 | 4,03% | 29.122,00 |
| 29.01.2026 | 10,51 | 11,20 | 10,42 | 10,43 | -2,52% | 13.020,00 |
| 28.01.2026 | 11,79 | 12,48 | 10,50 | 10,70 | -3,78% | 29.030,00 |
| 27.01.2026 | 12,19 | 12,20 | 11,11 | 11,12 | -8,85% | 25.376,00 |
| 26.01.2026 | 11,60 | 12,55 | 11,60 | 12,20 | -3,79% | 37.388,00 |
| 22.01.2026 | 12,88 | 12,90 | 12,06 | 12,68 | -2,46% | 28.270,00 |
| 21.01.2026 | 13,17 | 13,50 | 12,97 | 13,00 | -3,35% | 5.523,00 |
| 20.01.2026 | 12,58 | 13,45 | 11,57 | 13,45 | 4,18% | 20.848,00 |
| 16.01.2026 | 12,83 | 13,40 | 12,06 | 12,91 | 0,31% | 30.160,00 |
| 15.01.2026 | 13,24 | 13,81 | 12,52 | 12,87 | -0,39% | 25.037,00 |
| 14.01.2026 | 13,29 | 13,39 | 11,52 | 12,92 | -3,29% | 25.234,00 |
| 13.01.2026 | 13,41 | 13,41 | 12,87 | 13,36 | -0,15% | 5.402,00 |
| 12.01.2026 | 13,27 | 14,10 | 13,00 | 13,38 | 0,07% | 14.335,00 |
| 09.01.2026 | 13,57 | 13,98 | 12,91 | 13,37 | -1,62% | 50.963,00 |
| 08.01.2026 | 13,75 | 13,75 | 13,30 | 13,59 | -2,79% | 7.489,00 |
| 07.01.2026 | 13,17 | 13,98 | 13,10 | 13,98 | 6,64% | 51.802,00 |
| 06.01.2026 | 13,59 | 13,97 | 13,11 | 13,11 | -3,60% | 57.089,00 |
| 05.01.2026 | 13,50 | 14,09 | 13,04 | 13,60 | 2,41% | 27.424,00 |
| 02.01.2026 | 14,39 | 14,39 | 12,79 | 13,28 | -6,41% | 63.980,00 |