8,080$
-6,26%
Echtzeit-Aktienkurs NextCure Inc.
Bid:
Ask:
Aktienkurse zur NextCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,57 | 8,57 | 7,69 | 8,08 | -6,26% | 42.895,00 |
| 08.09.2026 | 7,47 | 8,64 | 7,47 | 8,62 | 10,23% | 94.740,00 |
| 04.09.2026 | 7,79 | 8,23 | 7,57 | 7,82 | -0,26% | 60.631,00 |
| 03.09.2026 | 7,48 | 8,30 | 7,11 | 7,84 | 6,67% | 160.700,00 |
| 02.09.2026 | 6,70 | 7,44 | 6,48 | 7,35 | 7,46% | 112.591,00 |
| 01.09.2026 | 6,38 | 6,86 | 6,16 | 6,84 | 6,64% | 112.852,00 |
| 31.08.2026 | 6,13 | 6,58 | 6,08 | 6,41 | 6,72% | 54.478,00 |
| 28.08.2026 | 5,98 | 6,20 | 5,93 | 6,01 | -0,41% | 58.248,00 |
| 27.08.2026 | 5,93 | 6,34 | 5,93 | 6,04 | 6,81% | 73.251,00 |
| 26.08.2026 | 5,85 | 6,19 | 5,65 | 5,65 | -4,40% | 90.686,00 |
| 25.08.2026 | 5,93 | 6,76 | 5,90 | 5,91 | 0,34% | 160.393,00 |
| 24.08.2026 | 6,20 | 6,63 | 5,69 | 5,89 | -6,36% | 121.605,00 |
| 21.08.2026 | 6,19 | 6,58 | 6,19 | 6,29 | 0,16% | 36.734,00 |
| 20.08.2026 | 6,55 | 6,73 | 6,00 | 6,28 | -7,37% | 85.894,00 |
| 19.08.2026 | 6,72 | 7,26 | 6,60 | 6,78 | 1,35% | 156.982,00 |
| 18.08.2026 | 7,47 | 7,80 | 6,51 | 6,69 | -14,67% | 256.961,00 |
| 17.08.2026 | 8,17 | 8,29 | 7,58 | 7,84 | -4,97% | 183.371,00 |
| 14.08.2026 | 8,05 | 8,39 | 7,54 | 8,25 | -3,06% | 261.207,00 |
| 13.08.2026 | 8,24 | 8,66 | 7,83 | 8,51 | 3,28% | 283.220,00 |
| 12.08.2026 | 6,75 | 8,72 | 6,60 | 8,24 | 21,18% | 478.033,00 |
| 11.08.2026 | 6,52 | 6,92 | 6,46 | 6,80 | -0,58% | 177.407,00 |
| 10.08.2026 | 6,16 | 7,17 | 5,91 | 6,84 | 15,74% | 1.389.273,00 |
| 07.08.2026 | 5,27 | 5,91 | 5,15 | 5,91 | 5,72% | 242.628,00 |
| 06.08.2026 | 5,16 | 5,73 | 4,95 | 5,59 | 6,68% | 185.272,00 |
| 05.08.2026 | 5,78 | 6,00 | 4,95 | 5,24 | -10,12% | 229.739,00 |
| 04.08.2026 | 4,69 | 6,07 | 4,61 | 5,83 | 34,33% | 526.258,00 |
| 03.08.2026 | 4,38 | 4,59 | 3,95 | 4,34 | 5,85% | 405.203,00 |
| 31.07.2026 | 4,91 | 5,08 | 4,10 | 4,10 | -18,81% | 381.152,00 |
| 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 |