1,550$
-9,36%
Echtzeit-Aktienkurs XORTX Therapeutics
Bid:
Ask:
Aktienkurse zur XORTX Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 1,80 | 1,80 | 1,52 | 1,55 | -9,36% | 43.448,00 |
| 21.10.2024 | 1,92 | 1,99 | 1,65 | 1,71 | -9,04% | 52.999,00 |
| 18.10.2024 | 1,87 | 2,03 | 1,84 | 1,88 | 3,30% | 51.821,00 |
| 17.10.2024 | 2,03 | 2,09 | 1,81 | 1,82 | -16,13% | 73.144,00 |
| 16.10.2024 | 1,84 | 2,35 | 1,62 | 2,17 | 16,04% | 311.476,00 |
| 15.10.2024 | 1,52 | 2,51 | 1,51 | 1,87 | 23,03% | 1.566.304,00 |
| 14.10.2024 | 1,56 | 1,59 | 1,51 | 1,52 | -0,65% | 11.618,00 |
| 11.10.2024 | 1,62 | 1,68 | 1,53 | 1,53 | 0,00% | 27.548,00 |
| 10.10.2024 | 1,66 | 1,73 | 1,53 | 1,53 | -10,00% | 38.247,00 |
| 09.10.2024 | 1,81 | 1,84 | 1,64 | 1,70 | -5,56% | 44.630,00 |
| 08.10.2024 | 1,52 | 1,94 | 1,52 | 1,80 | 17,65% | 156.045,00 |
| 07.10.2024 | 1,56 | 1,59 | 1,53 | 1,53 | -0,65% | 6.798,00 |
| 04.10.2024 | 1,63 | 1,70 | 1,51 | 1,54 | 0,65% | 58.608,00 |
| 03.10.2024 | 1,52 | 1,68 | 1,52 | 1,53 | -0,78% | 20.747,00 |
| 02.10.2024 | 1,59 | 1,62 | 1,51 | 1,54 | -0,52% | 12.380,00 |
| 01.10.2024 | 1,71 | 1,71 | 1,52 | 1,55 | -5,49% | 16.351,00 |
| 30.09.2024 | 1,58 | 1,67 | 1,56 | 1,64 | 5,81% | 8.257,00 |
| 27.09.2024 | 1,67 | 1,67 | 1,55 | 1,55 | 1,97% | 7.034,00 |
| 26.09.2024 | 1,72 | 1,72 | 1,49 | 1,52 | -11,11% | 45.735,00 |
| 25.09.2024 | 1,67 | 1,73 | 1,55 | 1,71 | 4,27% | 7.640,00 |
| 24.09.2024 | 1,65 | 1,73 | 1,57 | 1,64 | 0,00% | 31.344,00 |
| 23.09.2024 | 1,68 | 1,73 | 1,62 | 1,64 | -6,29% | 20.389,00 |
| 20.09.2024 | 1,77 | 1,78 | 1,70 | 1,75 | -0,57% | 9.980,00 |
| 19.09.2024 | 1,82 | 1,85 | 1,69 | 1,76 | 1,73% | 54.953,00 |
| 18.09.2024 | 1,76 | 1,81 | 1,71 | 1,73 | -1,14% | 32.185,00 |
| 17.09.2024 | 1,92 | 1,99 | 1,75 | 1,75 | -5,91% | 36.818,00 |
| 16.09.2024 | 1,74 | 1,89 | 1,74 | 1,86 | 5,08% | 30.998,00 |
| 13.09.2024 | 1,74 | 1,80 | 1,70 | 1,77 | 4,12% | 88.115,00 |
| 12.09.2024 | 1,76 | 1,85 | 1,60 | 1,70 | -2,86% | 82.166,00 |
| 11.09.2024 | 1,96 | 1,97 | 1,70 | 1,75 | -12,06% | 59.190,00 |
| 10.09.2024 | 2,07 | 2,08 | 1,93 | 1,99 | -1,49% | 58.219,00 |
| 09.09.2024 | 1,92 | 2,05 | 1,89 | 2,02 | 1,00% | 53.559,00 |
| 06.09.2024 | 2,37 | 2,59 | 1,91 | 2,00 | -18,03% | 419.826,00 |
| 05.09.2024 | 2,28 | 2,59 | 2,08 | 2,44 | 2,52% | 723.401,00 |
| 04.09.2024 | 2,05 | 2,38 | 2,00 | 2,38 | 6,73% | 525.723,00 |
| 03.09.2024 | 2,03 | 2,70 | 1,80 | 2,23 | 6,19% | 3.138.467,00 |
| 30.08.2024 | 2,28 | 2,44 | 1,91 | 2,10 | -22,22% | 3.567.768,00 |
| 29.08.2024 | 1,44 | 2,98 | 1,35 | 2,70 | 134,78% | 168.113.252,00 |
| 28.08.2024 | 1,17 | 1,17 | 1,12 | 1,15 | -3,36% | 4.385,00 |
| 27.08.2024 | 1,21 | 1,23 | 1,09 | 1,19 | -1,65% | 142.424,00 |
| 26.08.2024 | 1,29 | 1,29 | 1,20 | 1,21 | -5,32% | 7.581,00 |
| 23.08.2024 | 1,24 | 1,30 | 1,22 | 1,28 | 5,62% | 5.653,00 |
| 22.08.2024 | 1,32 | 1,36 | 1,20 | 1,21 | -13,26% | 41.563,00 |
| 21.08.2024 | 1,35 | 1,45 | 1,35 | 1,40 | 1,09% | 6.671,00 |
| 20.08.2024 | 1,41 | 1,53 | 1,33 | 1,38 | -3,50% | 10.875,00 |
| 19.08.2024 | 1,48 | 1,55 | 1,43 | 1,43 | -2,72% | 6.109,00 |
| 16.08.2024 | 1,49 | 1,59 | 1,42 | 1,47 | -1,34% | 3.975,00 |
| 15.08.2024 | 1,48 | 1,54 | 1,42 | 1,49 | 1,71% | 8.161,00 |
| 14.08.2024 | 1,40 | 1,57 | 1,40 | 1,47 | 2,45% | 4.940,00 |
| 13.08.2024 | 1,36 | 1,48 | 1,34 | 1,43 | 2,88% | 13.838,00 |
| 12.08.2024 | 1,53 | 1,53 | 1,21 | 1,39 | -15,24% | 38.985,00 |
| 09.08.2024 | 1,79 | 1,79 | 1,50 | 1,64 | 0,00% | 7.653,00 |
| 08.08.2024 | 1,52 | 1,89 | 1,52 | 1,64 | 9,33% | 49.708,00 |
| 07.08.2024 | 1,60 | 1,60 | 1,48 | 1,50 | -1,32% | 3.407,00 |
| 06.08.2024 | 1,57 | 1,67 | 1,48 | 1,52 | -3,18% | 18.363,00 |
| 05.08.2024 | 1,51 | 1,57 | 1,43 | 1,57 | 0,00% | 15.439,00 |
| 02.08.2024 | 1,66 | 1,76 | 1,55 | 1,57 | -9,77% | 44.161,00 |
| 01.08.2024 | 1,72 | 1,74 | 1,60 | 1,74 | -3,01% | 23.428,00 |
| 31.07.2024 | 1,77 | 1,80 | 1,71 | 1,79 | 2,51% | 8.417,00 |
| 30.07.2024 | 1,85 | 1,85 | 1,71 | 1,75 | -2,78% | 9.811,00 |
| 29.07.2024 | 1,72 | 1,85 | 1,71 | 1,80 | 2,86% | 31.761,00 |
| 26.07.2024 | 1,88 | 2,04 | 1,72 | 1,75 | -2,78% | 62.050,00 |
| 25.07.2024 | 1,85 | 1,89 | 1,76 | 1,80 | 2,27% | 9.826,00 |
| 24.07.2024 | 1,83 | 1,92 | 1,73 | 1,76 | 0,57% | 8.951,00 |
| 23.07.2024 | 1,71 | 1,90 | 1,69 | 1,75 | 2,94% | 12.828,00 |
| 22.07.2024 | 1,70 | 1,94 | 1,70 | 1,70 | -2,30% | 16.110,00 |
| 19.07.2024 | 1,88 | 1,88 | 1,68 | 1,74 | -7,94% | 11.897,00 |
| 18.07.2024 | 1,88 | 1,99 | 1,80 | 1,89 | 3,85% | 17.791,00 |
| 17.07.2024 | 1,85 | 2,00 | 1,63 | 1,82 | 0,55% | 56.316,00 |
| 16.07.2024 | 1,94 | 1,96 | 1,67 | 1,81 | -9,05% | 43.277,00 |
| 15.07.2024 | 1,87 | 2,10 | 1,86 | 1,99 | -1,49% | 154.958,00 |
| 12.07.2024 | 1,66 | 2,80 | 1,52 | 2,02 | 25,47% | 3.009.286,00 |
| 11.07.2024 | 1,69 | 1,71 | 1,60 | 1,61 | -4,17% | 5.072,00 |
| 10.07.2024 | 1,74 | 1,84 | 1,66 | 1,68 | -2,27% | 8.486,00 |
| 09.07.2024 | 1,65 | 1,86 | 1,64 | 1,72 | -2,61% | 21.835,00 |
| 08.07.2024 | 1,81 | 1,82 | 1,71 | 1,77 | 0,28% | 10.241,00 |
| 05.07.2024 | 1,80 | 1,83 | 1,76 | 1,76 | 0,00% | 4.665,00 |
| 03.07.2024 | 1,81 | 1,90 | 1,76 | 1,76 | -0,11% | 5.923,00 |
| 02.07.2024 | 1,84 | 1,84 | 1,76 | 1,76 | -5,78% | 2.984,00 |
| 01.07.2024 | 1,90 | 1,90 | 1,83 | 1,87 | -1,58% | 2.511,00 |
| 28.06.2024 | 1,90 | 1,97 | 1,84 | 1,90 | -1,35% | 4.110,00 |
| 27.06.2024 | 1,92 | 2,13 | 1,81 | 1,93 | -1,73% | 12.144,00 |
| 26.06.2024 | 2,01 | 2,04 | 1,92 | 1,96 | -4,85% | 5.818,00 |
| 25.06.2024 | 2,14 | 2,24 | 1,99 | 2,06 | 0,49% | 7.070,00 |
| 24.06.2024 | 2,10 | 2,11 | 2,05 | 2,05 | -2,38% | 1.939,00 |
| 21.06.2024 | 2,13 | 2,20 | 2,08 | 2,10 | 0,72% | 4.631,00 |
| 20.06.2024 | 2,19 | 2,22 | 1,90 | 2,09 | -9,35% | 1.958,00 |
| 18.06.2024 | 2,14 | 2,30 | 1,99 | 2,30 | 10,58% | 7.372,00 |
| 17.06.2024 | 2,00 | 2,15 | 1,96 | 2,08 | 0,00% | 15.643,00 |
| 14.06.2024 | 2,01 | 2,10 | 1,95 | 2,08 | -0,95% | 3.362,00 |
| 13.06.2024 | 1,95 | 2,20 | 1,95 | 2,10 | -0,71% | 3.114,00 |
| 12.06.2024 | 2,05 | 2,36 | 1,91 | 2,12 | -1,63% | 15.424,00 |
| 11.06.2024 | 2,22 | 2,38 | 2,03 | 2,15 | -1,83% | 7.493,00 |
| 10.06.2024 | 2,47 | 2,52 | 2,14 | 2,19 | -8,37% | 20.036,00 |
| 07.06.2024 | 2,45 | 2,61 | 2,29 | 2,39 | 0,00% | 9.805,00 |
| 06.06.2024 | 2,44 | 2,45 | 2,38 | 2,39 | -2,53% | 1.678,00 |
| 05.06.2024 | 2,53 | 2,60 | 2,35 | 2,45 | -6,41% | 9.690,00 |
| 04.06.2024 | 2,70 | 2,70 | 2,53 | 2,62 | 1,55% | 2.899,00 |
| 03.06.2024 | 2,50 | 2,58 | 2,46 | 2,58 | 0,19% | 5.073,00 |
| 31.05.2024 | 2,42 | 2,58 | 2,42 | 2,58 | 2,22% | 1.670,00 |