5,440$
Echtzeit-Aktienkurs Unicycive Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Unicycive Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 5,36 | 5,71 | 5,33 | 5,44 | 0,00% | 1.384.355,00 |
| 07.07.2026 | 5,36 | 5,44 | 5,01 | 5,44 | 1,30% | 2.339.794,00 |
| 06.07.2026 | 5,81 | 5,93 | 5,25 | 5,37 | -6,28% | 2.089.874,00 |
| 02.07.2026 | 5,30 | 5,79 | 5,10 | 5,73 | 8,52% | 2.993.015,00 |
| 01.07.2026 | 4,57 | 5,30 | 4,45 | 5,28 | 12,58% | 5.947.957,00 |
| 30.06.2026 | 4,00 | 4,92 | 3,93 | 4,69 | -39,09% | 19.516.573,00 |
| 29.06.2026 | 7,31 | 8,05 | 7,24 | 7,70 | 7,99% | 2.430.027,00 |
| 26.06.2026 | 8,22 | 8,43 | 6,75 | 7,13 | -13,05% | 7.321.090,00 |
| 25.06.2026 | 7,91 | 8,56 | 7,91 | 8,20 | 3,93% | 1.257.721,00 |
| 24.06.2026 | 8,09 | 8,23 | 7,68 | 7,89 | -1,62% | 1.034.939,00 |
| 23.06.2026 | 7,76 | 8,44 | 7,72 | 8,02 | 2,10% | 1.724.359,00 |
| 22.06.2026 | 6,97 | 8,24 | 6,97 | 7,86 | 14,67% | 2.671.302,00 |
| 18.06.2026 | 7,20 | 7,33 | 6,66 | 6,85 | -2,84% | 1.478.183,00 |
| 17.06.2026 | 7,25 | 7,36 | 6,96 | 7,05 | -1,67% | 1.136.807,00 |
| 16.06.2026 | 7,12 | 7,50 | 6,98 | 7,17 | 0,70% | 1.108.345,00 |
| 15.06.2026 | 7,44 | 7,68 | 7,07 | 7,12 | -1,73% | 1.029.033,00 |
| 12.06.2026 | 7,69 | 7,82 | 7,24 | 7,25 | -5,79% | 938.455,00 |
| 11.06.2026 | 7,77 | 8,06 | 7,46 | 7,69 | 0,00% | 624.481,00 |
| 10.06.2026 | 7,16 | 8,11 | 7,15 | 7,69 | 5,63% | 1.028.303,00 |
| 09.06.2026 | 6,77 | 7,31 | 6,77 | 7,28 | 9,39% | 873.690,00 |
| 08.06.2026 | 7,00 | 7,12 | 6,65 | 6,66 | -3,83% | 1.034.926,00 |
| 05.06.2026 | 7,41 | 7,41 | 6,86 | 6,92 | -6,86% | 1.174.712,00 |
| 04.06.2026 | 7,25 | 7,64 | 7,25 | 7,43 | 3,41% | 661.109,00 |
| 03.06.2026 | 7,31 | 7,41 | 7,10 | 7,19 | -0,42% | 512.871,00 |
| 02.06.2026 | 7,83 | 7,84 | 7,20 | 7,22 | -5,07% | 898.751,00 |
| 01.06.2026 | 7,45 | 8,02 | 7,41 | 7,60 | 2,98% | 930.127,00 |
| 29.05.2026 | 7,06 | 7,46 | 6,99 | 7,38 | 5,13% | 607.051,00 |
| 28.05.2026 | 7,07 | 7,23 | 6,89 | 7,02 | -0,64% | 739.591,00 |
| 27.05.2026 | 7,17 | 7,32 | 6,92 | 7,07 | 0,07% | 998.092,00 |
| 26.05.2026 | 8,24 | 8,40 | 6,98 | 7,06 | -12,62% | 1.614.158,00 |
| 22.05.2026 | 7,66 | 8,23 | 7,66 | 8,08 | 5,90% | 591.938,00 |
| 21.05.2026 | 7,68 | 7,74 | 7,35 | 7,63 | -1,42% | 597.012,00 |
| 20.05.2026 | 7,88 | 7,97 | 7,62 | 7,74 | 0,00% | 556.634,00 |
| 19.05.2026 | 8,21 | 8,21 | 7,55 | 7,74 | -4,91% | 597.582,00 |
| 18.05.2026 | 8,26 | 8,40 | 7,96 | 8,14 | -1,45% | 486.369,00 |
| 15.05.2026 | 8,50 | 8,59 | 8,12 | 8,26 | -3,50% | 827.081,00 |
| 14.05.2026 | 8,50 | 8,74 | 8,18 | 8,56 | 0,59% | 477.485,00 |
| 13.05.2026 | 8,10 | 8,56 | 7,96 | 8,51 | 4,48% | 665.399,00 |
| 12.05.2026 | 7,95 | 8,17 | 7,86 | 8,15 | 2,52% | 420.586,00 |
| 11.05.2026 | 8,05 | 8,12 | 7,90 | 7,95 | 0,19% | 384.751,00 |
| 08.05.2026 | 7,94 | 8,14 | 7,78 | 7,93 | 0,95% | 401.244,00 |
| 07.05.2026 | 8,12 | 8,15 | 7,75 | 7,86 | -3,26% | 754.204,00 |
| 06.05.2026 | 8,18 | 8,34 | 7,94 | 8,12 | 0,62% | 702.115,00 |
| 05.05.2026 | 8,05 | 8,34 | 7,90 | 8,07 | 1,13% | 968.067,00 |
| 04.05.2026 | 7,73 | 8,05 | 7,70 | 7,98 | 4,04% | 764.547,00 |
| 01.05.2026 | 7,80 | 7,90 | 7,55 | 7,67 | 0,26% | 481.860,00 |
| 30.04.2026 | 7,23 | 7,67 | 7,08 | 7,65 | 6,99% | 656.234,00 |
| 29.04.2026 | 7,18 | 7,28 | 7,05 | 7,15 | -0,28% | 201.417,00 |
| 28.04.2026 | 7,23 | 7,37 | 7,12 | 7,17 | -0,83% | 369.232,00 |
| 27.04.2026 | 7,35 | 7,65 | 7,18 | 7,23 | -0,82% | 483.607,00 |
| 24.04.2026 | 7,43 | 7,51 | 7,10 | 7,29 | -0,82% | 269.692,00 |
| 23.04.2026 | 7,70 | 7,76 | 7,34 | 7,35 | -4,79% | 419.113,00 |
| 22.04.2026 | 7,28 | 7,78 | 7,27 | 7,72 | 7,15% | 752.064,00 |
| 21.04.2026 | 7,60 | 7,60 | 7,10 | 7,21 | -2,83% | 379.473,00 |
| 20.04.2026 | 6,98 | 7,43 | 6,94 | 7,42 | 5,78% | 890.248,00 |
| 17.04.2026 | 7,04 | 7,08 | 6,87 | 7,01 | 1,59% | 390.694,00 |
| 16.04.2026 | 6,97 | 7,06 | 6,82 | 6,90 | -1,15% | 309.326,00 |
| 15.04.2026 | 6,96 | 7,25 | 6,89 | 6,98 | 0,58% | 449.573,00 |
| 14.04.2026 | 6,70 | 6,95 | 6,70 | 6,94 | 4,83% | 636.647,00 |
| 13.04.2026 | 6,69 | 6,87 | 6,49 | 6,62 | -0,15% | 675.764,00 |
| 10.04.2026 | 6,68 | 6,75 | 6,50 | 6,63 | -0,30% | 276.376,00 |
| 09.04.2026 | 6,43 | 6,78 | 6,40 | 6,65 | 3,10% | 450.668,00 |
| 08.04.2026 | 6,92 | 6,95 | 6,39 | 6,45 | -3,30% | 553.098,00 |
| 07.04.2026 | 6,57 | 6,70 | 6,26 | 6,67 | 0,76% | 946.264,00 |
| 06.04.2026 | 6,95 | 7,15 | 6,51 | 6,62 | -4,47% | 696.453,00 |
| 02.04.2026 | 6,89 | 7,08 | 6,77 | 6,93 | -2,67% | 491.262,00 |
| 01.04.2026 | 6,63 | 7,44 | 6,61 | 7,12 | 8,37% | 1.165.368,00 |
| 31.03.2026 | 6,22 | 6,65 | 6,20 | 6,57 | 7,53% | 580.404,00 |
| 30.03.2026 | 6,16 | 6,29 | 6,05 | 6,11 | -4,53% | 611.644,00 |
| 27.03.2026 | 6,57 | 6,61 | 6,25 | 6,40 | -3,47% | 549.427,00 |
| 26.03.2026 | 6,60 | 6,82 | 6,54 | 6,63 | -0,30% | 243.776,00 |
| 25.03.2026 | 6,51 | 6,87 | 6,48 | 6,65 | 4,07% | 484.488,00 |
| 24.03.2026 | 6,75 | 6,75 | 6,31 | 6,39 | -5,40% | 613.322,00 |
| 23.03.2026 | 6,85 | 6,91 | 6,69 | 6,76 | 0,37% | 221.741,00 |
| 20.03.2026 | 6,77 | 6,92 | 6,62 | 6,73 | -1,17% | 458.479,00 |
| 19.03.2026 | 6,76 | 6,89 | 6,61 | 6,81 | 0,74% | 488.524,00 |
| 18.03.2026 | 6,98 | 6,99 | 6,73 | 6,76 | -3,15% | 458.798,00 |
| 17.03.2026 | 7,03 | 7,09 | 6,86 | 6,98 | -0,43% | 195.755,00 |
| 16.03.2026 | 6,89 | 7,14 | 6,89 | 7,01 | 2,44% | 366.685,00 |
| 13.03.2026 | 7,05 | 7,14 | 6,78 | 6,84 | -2,59% | 380.879,00 |
| 12.03.2026 | 6,92 | 7,10 | 6,84 | 7,03 | -0,21% | 240.957,00 |
| 11.03.2026 | 6,90 | 7,07 | 6,84 | 7,04 | 1,29% | 230.377,00 |
| 10.03.2026 | 7,04 | 7,20 | 6,90 | 6,95 | -1,35% | 436.421,00 |
| 09.03.2026 | 6,65 | 7,11 | 6,61 | 7,05 | 6,74% | 538.389,00 |
| 06.03.2026 | 6,72 | 6,85 | 6,48 | 6,60 | -3,47% | 688.758,00 |
| 05.03.2026 | 7,08 | 7,08 | 6,69 | 6,84 | -3,36% | 673.985,00 |
| 04.03.2026 | 6,86 | 7,22 | 6,85 | 7,08 | 4,35% | 660.005,00 |
| 03.03.2026 | 6,83 | 7,05 | 6,71 | 6,78 | -3,00% | 357.446,00 |
| 02.03.2026 | 6,60 | 7,05 | 6,60 | 6,99 | 0,72% | 527.517,00 |
| 27.02.2026 | 6,69 | 6,95 | 6,66 | 6,94 | 1,17% | 475.833,00 |
| 26.02.2026 | 6,75 | 6,88 | 6,53 | 6,86 | 2,39% | 405.750,00 |
| 25.02.2026 | 6,91 | 6,94 | 6,56 | 6,70 | -2,76% | 578.413,00 |
| 24.02.2026 | 6,56 | 6,99 | 6,50 | 6,89 | 4,71% | 913.331,00 |
| 23.02.2026 | 6,30 | 6,67 | 6,29 | 6,58 | 4,78% | 540.334,00 |
| 20.02.2026 | 6,42 | 6,55 | 6,23 | 6,28 | -3,98% | 344.135,00 |
| 19.02.2026 | 6,49 | 6,79 | 6,43 | 6,54 | 2,56% | 542.907,00 |
| 18.02.2026 | 6,22 | 6,46 | 6,15 | 6,38 | 2,69% | 266.457,00 |
| 17.02.2026 | 6,20 | 6,40 | 6,18 | 6,21 | 0,16% | 348.795,00 |
| 13.02.2026 | 6,10 | 6,25 | 6,08 | 6,20 | 1,81% | 446.396,00 |
| 12.02.2026 | 6,28 | 6,28 | 5,98 | 6,09 | -2,72% | 305.468,00 |