5,140$
1,98%
Echtzeit-Aktienkurs Unicycive Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Unicycive Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,03 | 5,14 | 5,01 | 5,14 | 1,98% | 906.955,00 |
| 08.09.2026 | 5,13 | 5,22 | 5,03 | 5,04 | -2,33% | 784.339,00 |
| 04.09.2026 | 5,24 | 5,24 | 5,12 | 5,16 | -2,46% | 492.881,00 |
| 03.09.2026 | 5,20 | 5,34 | 5,08 | 5,29 | 1,63% | 835.043,00 |
| 02.09.2026 | 5,10 | 5,22 | 5,06 | 5,21 | 3,07% | 759.459,00 |
| 01.09.2026 | 5,13 | 5,21 | 5,04 | 5,05 | -2,98% | 670.754,00 |
| 31.08.2026 | 5,27 | 5,27 | 5,13 | 5,21 | -1,14% | 553.664,00 |
| 28.08.2026 | 5,50 | 5,50 | 5,26 | 5,27 | -4,45% | 608.227,00 |
| 27.08.2026 | 5,43 | 5,52 | 5,42 | 5,51 | 1,47% | 364.800,00 |
| 26.08.2026 | 5,46 | 5,55 | 5,35 | 5,43 | -0,46% | 905.969,00 |
| 25.08.2026 | 5,40 | 5,52 | 5,32 | 5,46 | 2,44% | 415.698,00 |
| 24.08.2026 | 5,64 | 5,64 | 5,26 | 5,33 | -5,25% | 699.090,00 |
| 21.08.2026 | 5,51 | 5,77 | 5,50 | 5,62 | 3,12% | 1.013.087,00 |
| 20.08.2026 | 5,60 | 5,68 | 5,41 | 5,45 | -2,33% | 643.007,00 |
| 19.08.2026 | 5,75 | 5,79 | 5,54 | 5,58 | -0,62% | 845.725,00 |
| 18.08.2026 | 5,57 | 5,85 | 5,56 | 5,62 | 0,81% | 737.823,00 |
| 17.08.2026 | 5,50 | 5,61 | 5,41 | 5,57 | 1,09% | 573.147,00 |
| 14.08.2026 | 5,42 | 5,65 | 5,40 | 5,51 | 2,04% | 766.814,00 |
| 13.08.2026 | 5,36 | 5,44 | 5,11 | 5,40 | 0,19% | 958.297,00 |
| 12.08.2026 | 5,14 | 5,53 | 5,04 | 5,39 | 7,80% | 1.508.776,00 |
| 11.08.2026 | 5,06 | 5,09 | 4,98 | 5,00 | -0,30% | 447.360,00 |
| 10.08.2026 | 5,03 | 5,11 | 4,92 | 5,02 | -1,08% | 725.804,00 |
| 07.08.2026 | 5,14 | 5,22 | 5,03 | 5,07 | 0,60% | 507.805,00 |
| 06.08.2026 | 5,29 | 5,38 | 5,03 | 5,04 | -3,54% | 564.685,00 |
| 05.08.2026 | 5,22 | 5,46 | 5,21 | 5,23 | 1,16% | 764.291,00 |
| 04.08.2026 | 5,11 | 5,24 | 5,07 | 5,17 | 2,18% | 857.359,00 |
| 03.08.2026 | 5,00 | 5,15 | 4,91 | 5,06 | 0,90% | 588.025,00 |
| 31.07.2026 | 5,26 | 5,29 | 4,98 | 5,01 | -5,47% | 484.655,00 |
| 30.07.2026 | 4,76 | 5,32 | 4,73 | 5,30 | 12,17% | 831.584,00 |
| 29.07.2026 | 4,98 | 5,02 | 4,71 | 4,73 | -4,16% | 1.612.716,00 |
| 28.07.2026 | 5,17 | 5,17 | 4,87 | 4,93 | -3,99% | 1.001.220,00 |
| 27.07.2026 | 5,36 | 5,50 | 5,12 | 5,14 | -4,91% | 630.616,00 |
| 24.07.2026 | 5,50 | 5,59 | 5,31 | 5,40 | -1,19% | 497.445,00 |
| 23.07.2026 | 5,50 | 5,61 | 5,37 | 5,47 | -2,24% | 633.437,00 |
| 22.07.2026 | 5,60 | 5,77 | 5,55 | 5,59 | -1,76% | 594.424,00 |
| 21.07.2026 | 5,42 | 5,87 | 5,41 | 5,69 | 4,40% | 1.135.715,00 |
| 20.07.2026 | 5,34 | 5,49 | 5,24 | 5,45 | 1,11% | 641.967,00 |
| 17.07.2026 | 4,97 | 5,48 | 4,97 | 5,39 | 6,52% | 1.325.615,00 |
| 16.07.2026 | 5,04 | 5,16 | 4,91 | 5,06 | 1,00% | 856.941,00 |
| 15.07.2026 | 5,19 | 5,28 | 4,98 | 5,01 | -4,02% | 944.952,00 |
| 14.07.2026 | 5,12 | 5,23 | 5,01 | 5,22 | 2,55% | 598.451,00 |
| 13.07.2026 | 5,19 | 5,19 | 4,93 | 5,09 | -2,58% | 1.125.762,00 |
| 10.07.2026 | 5,27 | 5,36 | 5,06 | 5,23 | -0,67% | 1.127.828,00 |
| 09.07.2026 | 5,46 | 5,50 | 5,25 | 5,26 | -3,31% | 1.052.280,00 |
| 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 |