8,598$
2,48%
Echtzeit-Aktienkurs Elicio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,30 | 9,61 | 8,30 | 8,55 | 1,66% | 147.212,00 |
| 12.02.2026 | 8,40 | 8,70 | 8,05 | 8,41 | 0,12% | 131.139,00 |
| 11.02.2026 | 8,77 | 8,78 | 8,36 | 8,40 | -3,45% | 148.431,00 |
| 10.02.2026 | 9,52 | 9,65 | 8,34 | 8,70 | -8,52% | 300.145,00 |
| 09.02.2026 | 8,32 | 9,82 | 8,09 | 9,51 | 14,30% | 294.504,00 |
| 06.02.2026 | 7,75 | 8,34 | 7,51 | 8,32 | 8,62% | 115.821,00 |
| 05.02.2026 | 7,85 | 7,94 | 7,51 | 7,66 | -2,42% | 130.017,00 |
| 04.02.2026 | 8,32 | 8,32 | 7,67 | 7,85 | -3,56% | 197.131,00 |
| 03.02.2026 | 8,11 | 8,36 | 8,00 | 8,14 | 0,49% | 133.800,00 |
| 02.02.2026 | 7,64 | 8,70 | 7,64 | 8,10 | 6,58% | 339.499,00 |
| 30.01.2026 | 8,05 | 8,25 | 7,37 | 7,60 | -5,47% | 121.234,00 |
| 29.01.2026 | 8,21 | 8,21 | 7,98 | 8,04 | -1,83% | 62.677,00 |
| 28.01.2026 | 8,41 | 8,53 | 8,00 | 8,19 | -3,08% | 82.860,00 |
| 27.01.2026 | 8,27 | 8,53 | 8,26 | 8,45 | 2,30% | 206.695,00 |
| 26.01.2026 | 8,09 | 8,46 | 8,00 | 8,26 | 1,98% | 141.174,00 |
| 23.01.2026 | 8,01 | 8,19 | 7,88 | 8,10 | 1,12% | 98.516,00 |
| 22.01.2026 | 7,92 | 8,23 | 7,92 | 8,01 | 1,52% | 76.684,00 |
| 21.01.2026 | 7,99 | 8,19 | 7,89 | 7,89 | -1,25% | 60.396,00 |
| 20.01.2026 | 8,25 | 8,25 | 7,81 | 7,99 | -3,15% | 68.063,00 |
| 16.01.2026 | 8,24 | 9,00 | 7,82 | 8,25 | 5,63% | 137.306,00 |
| 15.01.2026 | 8,01 | 8,23 | 7,78 | 7,81 | -2,74% | 34.979,00 |
| 14.01.2026 | 7,77 | 8,15 | 7,55 | 8,03 | 3,35% | 48.389,00 |
| 13.01.2026 | 7,70 | 7,86 | 7,48 | 7,77 | 0,39% | 57.227,00 |
| 12.01.2026 | 8,03 | 8,34 | 7,51 | 7,74 | -3,97% | 115.354,00 |
| 09.01.2026 | 8,26 | 8,59 | 8,02 | 8,06 | -2,18% | 145.786,00 |
| 08.01.2026 | 8,30 | 8,38 | 8,18 | 8,24 | -0,72% | 145.162,00 |
| 07.01.2026 | 8,13 | 8,64 | 8,04 | 8,30 | 2,85% | 83.075,00 |
| 06.01.2026 | 7,87 | 8,10 | 7,83 | 8,07 | 2,67% | 47.116,00 |
| 05.01.2026 | 8,08 | 8,24 | 7,83 | 7,86 | -2,36% | 72.296,00 |
| 02.01.2026 | 8,07 | 8,31 | 7,95 | 8,05 | 1,13% | 72.694,00 |
| 31.12.2025 | 7,95 | 8,10 | 7,77 | 7,96 | 0,63% | 75.996,00 |
| 30.12.2025 | 7,98 | 8,06 | 7,80 | 7,91 | -1,13% | 71.288,00 |
| 29.12.2025 | 8,07 | 8,07 | 7,80 | 8,00 | -0,87% | 106.460,00 |
| 26.12.2025 | 8,21 | 8,21 | 7,97 | 8,07 | -1,47% | 54.931,00 |
| 24.12.2025 | 8,03 | 8,31 | 8,00 | 8,19 | 2,12% | 56.752,00 |
| 23.12.2025 | 8,07 | 8,13 | 7,95 | 8,02 | -0,74% | 67.556,00 |
| 22.12.2025 | 7,95 | 8,39 | 7,95 | 8,08 | 1,76% | 105.259,00 |
| 19.12.2025 | 7,96 | 8,27 | 7,89 | 7,94 | -0,87% | 96.312,00 |
| 18.12.2025 | 7,98 | 8,30 | 7,90 | 8,01 | 1,78% | 113.837,00 |
| 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 |