7,909$
-3,14%
Echtzeit-Aktienkurs Elicio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,22 | 8,25 | 7,73 | 7,87 | -3,44% | 115.686,00 |
| 16.12.2025 | 8,51 | 8,77 | 8,15 | 8,15 | -4,34% | 146.858,00 |
| 15.12.2025 | 8,22 | 8,78 | 8,22 | 8,52 | 4,09% | 142.962,00 |
| 12.12.2025 | 8,36 | 8,49 | 8,15 | 8,19 | -2,21% | 49.162,00 |
| 11.12.2025 | 8,11 | 8,50 | 8,04 | 8,37 | 3,98% | 87.459,00 |
| 10.12.2025 | 8,09 | 8,50 | 7,90 | 8,05 | -0,49% | 109.522,00 |
| 09.12.2025 | 8,42 | 8,57 | 7,98 | 8,09 | -4,09% | 166.379,00 |
| 08.12.2025 | 8,10 | 9,00 | 8,01 | 8,44 | 5,44% | 66.267,00 |
| 05.12.2025 | 8,36 | 8,45 | 7,92 | 8,00 | -3,90% | 74.341,00 |
| 04.12.2025 | 8,03 | 8,59 | 7,83 | 8,33 | 3,42% | 86.630,00 |
| 03.12.2025 | 7,51 | 8,26 | 7,51 | 8,05 | 6,76% | 132.003,00 |
| 02.12.2025 | 8,90 | 9,13 | 7,43 | 7,54 | -16,13% | 247.320,00 |
| 01.12.2025 | 9,36 | 9,38 | 8,93 | 8,99 | -3,95% | 116.831,00 |
| 28.11.2025 | 9,20 | 9,55 | 9,20 | 9,36 | 2,18% | 37.108,00 |
| 26.11.2025 | 8,92 | 9,23 | 8,82 | 9,16 | 2,35% | 80.478,00 |
| 25.11.2025 | 8,67 | 9,01 | 8,50 | 8,95 | 3,83% | 118.542,00 |
| 24.11.2025 | 8,50 | 8,70 | 8,45 | 8,62 | 2,01% | 94.220,00 |
| 21.11.2025 | 8,05 | 8,48 | 7,87 | 8,45 | 5,49% | 60.175,00 |
| 20.11.2025 | 8,10 | 8,45 | 7,98 | 8,01 | -1,11% | 100.981,00 |
| 19.11.2025 | 8,50 | 8,99 | 7,87 | 8,10 | -5,48% | 176.403,00 |
| 18.11.2025 | 8,69 | 8,80 | 8,51 | 8,57 | -1,72% | 97.409,00 |
| 17.11.2025 | 8,97 | 8,98 | 8,61 | 8,72 | -2,13% | 127.945,00 |
| 14.11.2025 | 8,85 | 9,27 | 8,69 | 8,91 | -2,20% | 130.772,00 |
| 13.11.2025 | 9,21 | 9,49 | 8,85 | 9,11 | 0,00% | 118.367,00 |
| 12.11.2025 | 9,23 | 9,42 | 9,10 | 9,11 | -1,30% | 90.433,00 |
| 11.11.2025 | 8,75 | 9,31 | 8,75 | 9,23 | 5,25% | 83.582,00 |
| 10.11.2025 | 8,93 | 9,08 | 8,69 | 8,77 | -1,13% | 82.838,00 |
| 07.11.2025 | 9,19 | 9,45 | 8,60 | 8,87 | -1,44% | 146.155,00 |
| 06.11.2025 | 9,15 | 9,20 | 8,89 | 9,00 | -1,42% | 95.928,00 |
| 05.11.2025 | 9,19 | 9,47 | 9,02 | 9,13 | -0,22% | 75.389,00 |
| 04.11.2025 | 9,27 | 9,60 | 9,07 | 9,15 | -1,08% | 147.227,00 |
| 03.11.2025 | 9,48 | 9,50 | 9,00 | 9,25 | -0,43% | 175.494,00 |
| 31.10.2025 | 9,29 | 9,41 | 9,17 | 9,29 | 0,43% | 80.851,00 |
| 30.10.2025 | 9,41 | 9,65 | 9,14 | 9,25 | -1,28% | 125.803,00 |
| 29.10.2025 | 9,64 | 9,81 | 9,35 | 9,37 | -3,80% | 81.779,00 |
| 28.10.2025 | 9,98 | 10,16 | 9,61 | 9,74 | 0,41% | 77.427,00 |
| 27.10.2025 | 10,01 | 10,22 | 9,66 | 9,70 | 0,00% | 106.088,00 |
| 24.10.2025 | 9,73 | 9,78 | 9,57 | 9,70 | 2,11% | 81.060,00 |
| 23.10.2025 | 9,88 | 9,98 | 9,50 | 9,50 | -3,46% | 65.981,00 |
| 22.10.2025 | 9,74 | 10,12 | 9,70 | 9,84 | 3,91% | 165.751,00 |
| 21.10.2025 | 9,50 | 9,91 | 9,47 | 9,47 | -0,11% | 83.605,00 |
| 20.10.2025 | 9,62 | 10,04 | 9,41 | 9,48 | 1,39% | 134.063,00 |
| 17.10.2025 | 9,94 | 9,94 | 9,18 | 9,35 | -6,97% | 117.582,00 |
| 16.10.2025 | 10,68 | 10,68 | 9,90 | 10,05 | -5,19% | 113.384,00 |
| 15.10.2025 | 10,53 | 10,73 | 10,40 | 10,60 | 1,53% | 78.712,00 |
| 14.10.2025 | 10,66 | 10,70 | 10,40 | 10,44 | -1,97% | 78.326,00 |
| 13.10.2025 | 11,00 | 11,00 | 10,45 | 10,65 | 0,66% | 66.844,00 |
| 10.10.2025 | 11,15 | 11,15 | 10,37 | 10,58 | -4,25% | 44.426,00 |
| 09.10.2025 | 10,68 | 11,19 | 10,55 | 11,05 | 5,04% | 146.569,00 |
| 08.10.2025 | 10,86 | 10,87 | 10,49 | 10,52 | -2,50% | 42.115,00 |
| 07.10.2025 | 10,86 | 10,86 | 10,17 | 10,79 | -0,28% | 83.405,00 |
| 06.10.2025 | 11,15 | 11,48 | 10,60 | 10,82 | -1,64% | 83.542,00 |
| 03.10.2025 | 11,20 | 11,30 | 10,90 | 11,00 | -0,63% | 41.837,00 |
| 02.10.2025 | 11,02 | 11,10 | 10,87 | 11,07 | 1,00% | 46.692,00 |
| 01.10.2025 | 10,94 | 10,97 | 10,65 | 10,96 | 0,18% | 49.990,00 |
| 30.09.2025 | 10,84 | 11,03 | 10,69 | 10,94 | 0,92% | 26.793,00 |
| 29.09.2025 | 11,26 | 11,26 | 10,70 | 10,84 | -1,45% | 33.406,00 |
| 26.09.2025 | 10,69 | 11,09 | 10,69 | 11,00 | 1,38% | 58.155,00 |
| 25.09.2025 | 11,00 | 11,09 | 10,70 | 10,85 | -1,81% | 34.052,00 |
| 24.09.2025 | 11,10 | 11,16 | 10,90 | 11,05 | -0,36% | 79.842,00 |
| 23.09.2025 | 11,21 | 11,24 | 11,04 | 11,09 | -0,45% | 36.868,00 |
| 22.09.2025 | 11,26 | 11,33 | 11,06 | 11,14 | -1,59% | 54.985,00 |
| 19.09.2025 | 11,60 | 11,62 | 11,15 | 11,32 | -1,14% | 61.124,00 |
| 18.09.2025 | 11,79 | 12,00 | 11,40 | 11,45 | -0,43% | 76.099,00 |
| 17.09.2025 | 12,00 | 12,62 | 11,36 | 11,50 | 1,32% | 275.430,00 |
| 16.09.2025 | 10,10 | 11,37 | 10,01 | 11,35 | 12,60% | 59.703,00 |
| 15.09.2025 | 11,46 | 11,47 | 10,00 | 10,08 | -12,35% | 109.221,00 |
| 12.09.2025 | 11,52 | 11,79 | 11,20 | 11,50 | -0,69% | 60.353,00 |
| 11.09.2025 | 11,89 | 11,89 | 11,32 | 11,58 | -1,70% | 59.786,00 |
| 10.09.2025 | 11,64 | 11,89 | 11,50 | 11,78 | 1,38% | 54.207,00 |
| 09.09.2025 | 11,71 | 11,71 | 11,25 | 11,62 | -0,68% | 33.525,00 |
| 08.09.2025 | 11,67 | 11,70 | 11,14 | 11,70 | 1,92% | 71.202,00 |
| 05.09.2025 | 10,77 | 11,65 | 10,65 | 11,48 | 5,81% | 79.377,00 |
| 04.09.2025 | 10,49 | 10,85 | 10,01 | 10,85 | 5,75% | 54.851,00 |
| 03.09.2025 | 10,33 | 10,51 | 10,10 | 10,26 | -0,87% | 36.735,00 |
| 02.09.2025 | 10,54 | 10,65 | 10,05 | 10,35 | -1,71% | 98.868,00 |
| 29.08.2025 | 10,41 | 10,65 | 10,35 | 10,53 | 1,84% | 138.892,00 |
| 28.08.2025 | 10,30 | 10,36 | 10,20 | 10,34 | -0,39% | 61.887,00 |
| 27.08.2025 | 10,60 | 10,65 | 10,20 | 10,38 | -2,08% | 92.056,00 |
| 26.08.2025 | 11,06 | 11,19 | 10,51 | 10,60 | -3,90% | 94.432,00 |
| 25.08.2025 | 11,83 | 11,83 | 10,92 | 11,03 | -6,53% | 164.541,00 |
| 22.08.2025 | 11,68 | 11,97 | 11,39 | 11,80 | 3,24% | 360.525,00 |
| 21.08.2025 | 11,80 | 12,13 | 11,10 | 11,43 | 1,60% | 77.420,00 |
| 20.08.2025 | 11,57 | 11,61 | 11,05 | 11,25 | -2,43% | 85.224,00 |
| 19.08.2025 | 12,24 | 12,24 | 11,45 | 11,53 | -2,12% | 206.612,00 |
| 18.08.2025 | 11,07 | 12,42 | 11,00 | 11,78 | 19,72% | 916.497,00 |
| 15.08.2025 | 10,07 | 10,11 | 9,73 | 9,84 | -1,01% | 49.580,00 |
| 14.08.2025 | 10,00 | 10,05 | 9,67 | 9,94 | 3,01% | 110.847,00 |
| 13.08.2025 | 9,94 | 10,00 | 9,40 | 9,65 | 2,66% | 175.609,00 |
| 12.08.2025 | 9,93 | 9,93 | 9,19 | 9,40 | 8,67% | 182.183,00 |
| 11.08.2025 | 9,10 | 9,35 | 8,51 | 8,65 | -5,98% | 94.849,00 |
| 08.08.2025 | 9,35 | 9,52 | 9,06 | 9,20 | 1,43% | 24.817,00 |
| 07.08.2025 | 8,94 | 9,99 | 8,94 | 9,07 | -3,20% | 35.383,00 |
| 06.08.2025 | 9,30 | 9,61 | 9,30 | 9,37 | 2,52% | 14.114,00 |
| 05.08.2025 | 10,20 | 10,27 | 8,83 | 9,14 | -7,96% | 66.998,00 |
| 04.08.2025 | 9,75 | 10,17 | 9,75 | 9,93 | -0,50% | 15.455,00 |
| 01.08.2025 | 9,84 | 9,99 | 9,20 | 9,98 | 1,73% | 21.884,00 |
| 31.07.2025 | 9,95 | 10,21 | 9,75 | 9,81 | -1,16% | 19.060,00 |
| 30.07.2025 | 10,25 | 10,75 | 9,83 | 9,93 | -1,64% | 74.620,00 |
| 29.07.2025 | 10,40 | 10,40 | 9,87 | 10,09 | -0,49% | 26.221,00 |