7,740$
0,26%
Echtzeit-Aktienkurs Elicio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,98 | 8,09 | 7,57 | 7,85 | 1,68% | 46.393,00 |
| 01.07.2025 | 7,80 | 7,89 | 7,72 | 7,72 | 0,00% | 13.329,00 |
| 30.06.2025 | 8,00 | 8,05 | 7,71 | 7,72 | -2,28% | 25.464,00 |
| 27.06.2025 | 7,78 | 7,97 | 7,70 | 7,90 | 0,00% | 43.279,00 |
| 26.06.2025 | 8,10 | 8,19 | 7,85 | 7,90 | -1,50% | 33.711,00 |
| 25.06.2025 | 8,10 | 8,10 | 7,95 | 8,02 | -0,37% | 37.404,00 |
| 24.06.2025 | 8,10 | 8,15 | 8,01 | 8,05 | 0,37% | 22.457,00 |
| 23.06.2025 | 8,07 | 8,22 | 7,89 | 8,02 | -0,37% | 55.554,00 |
| 20.06.2025 | 8,05 | 8,22 | 7,87 | 8,05 | 1,13% | 288.710,00 |
| 18.06.2025 | 7,98 | 8,06 | 7,76 | 7,96 | 0,13% | 44.303,00 |
| 17.06.2025 | 7,82 | 8,10 | 7,81 | 7,95 | 3,18% | 40.868,00 |
| 16.06.2025 | 7,72 | 7,98 | 7,62 | 7,71 | 1,38% | 33.736,00 |
| 13.06.2025 | 8,04 | 8,12 | 7,56 | 7,60 | -5,24% | 34.329,00 |
| 12.06.2025 | 8,01 | 8,25 | 7,79 | 8,02 | 1,07% | 25.355,00 |
| 11.06.2025 | 8,10 | 8,39 | 7,80 | 7,94 | -1,06% | 53.982,00 |
| 10.06.2025 | 8,12 | 8,40 | 7,88 | 8,02 | 0,63% | 35.036,00 |
| 09.06.2025 | 8,26 | 8,26 | 7,75 | 7,97 | 1,79% | 60.989,00 |
| 06.06.2025 | 7,65 | 8,06 | 7,63 | 7,83 | 4,82% | 28.853,00 |
| 05.06.2025 | 8,22 | 8,39 | 7,42 | 7,47 | -7,78% | 40.382,00 |
| 04.06.2025 | 8,03 | 8,80 | 7,85 | 8,10 | 0,25% | 120.038,00 |
| 03.06.2025 | 8,00 | 9,00 | 8,00 | 8,08 | 4,26% | 65.582,00 |
| 02.06.2025 | 7,19 | 8,00 | 6,90 | 7,75 | 7,19% | 72.416,00 |
| 30.05.2025 | 7,52 | 7,64 | 6,91 | 7,23 | -3,60% | 30.077,00 |
| 29.05.2025 | 7,74 | 7,94 | 7,39 | 7,50 | -2,47% | 34.533,00 |
| 28.05.2025 | 6,55 | 7,70 | 6,50 | 7,69 | 21,87% | 75.793,00 |
| 27.05.2025 | 5,80 | 7,01 | 5,80 | 6,31 | 11,48% | 104.297,00 |
| 23.05.2025 | 5,24 | 5,66 | 5,24 | 5,66 | 9,90% | 16.970,00 |
| 22.05.2025 | 5,35 | 5,35 | 5,15 | 5,15 | -3,92% | 24.034,00 |
| 21.05.2025 | 5,46 | 5,72 | 5,34 | 5,36 | -2,55% | 8.458,00 |
| 20.05.2025 | 5,90 | 5,90 | 5,34 | 5,50 | -5,82% | 37.909,00 |
| 19.05.2025 | 5,89 | 6,02 | 5,34 | 5,84 | 9,57% | 61.191,00 |
| 16.05.2025 | 5,40 | 5,50 | 5,33 | 5,33 | 0,19% | 12.836,00 |
| 15.05.2025 | 5,48 | 5,48 | 5,30 | 5,32 | -1,66% | 7.307,00 |
| 14.05.2025 | 5,75 | 5,82 | 5,34 | 5,41 | -5,25% | 33.830,00 |
| 13.05.2025 | 5,59 | 5,72 | 5,47 | 5,71 | 3,44% | 15.124,00 |
| 12.05.2025 | 5,59 | 5,65 | 5,42 | 5,52 | 0,55% | 6.758,00 |
| 09.05.2025 | 5,60 | 5,70 | 5,25 | 5,49 | -1,44% | 30.492,00 |
| 08.05.2025 | 5,04 | 5,94 | 4,89 | 5,57 | 12,30% | 59.661,00 |
| 07.05.2025 | 5,36 | 5,36 | 4,85 | 4,96 | -3,31% | 28.170,00 |
| 06.05.2025 | 5,45 | 5,50 | 5,10 | 5,13 | -5,18% | 17.985,00 |
| 05.05.2025 | 5,66 | 5,68 | 5,32 | 5,41 | -1,64% | 69.534,00 |
| 02.05.2025 | 5,24 | 5,75 | 5,13 | 5,50 | 9,56% | 19.242,00 |
| 01.05.2025 | 5,02 | 5,15 | 4,89 | 5,02 | 2,03% | 27.125,00 |
| 30.04.2025 | 4,94 | 4,94 | 4,86 | 4,92 | 2,29% | 11.347,00 |
| 29.04.2025 | 4,98 | 5,16 | 4,70 | 4,81 | -3,22% | 15.452,00 |
| 28.04.2025 | 5,26 | 5,29 | 4,85 | 4,97 | -3,12% | 27.813,00 |
| 25.04.2025 | 5,25 | 5,78 | 5,03 | 5,13 | 1,18% | 37.920,00 |
| 24.04.2025 | 5,25 | 5,60 | 5,00 | 5,07 | -2,87% | 116.441,00 |
| 23.04.2025 | 5,23 | 5,68 | 5,11 | 5,22 | 3,37% | 103.972,00 |
| 22.04.2025 | 4,98 | 5,36 | 4,93 | 5,05 | 5,21% | 15.288,00 |
| 21.04.2025 | 4,83 | 4,98 | 4,70 | 4,80 | 0,84% | 34.093,00 |
| 17.04.2025 | 4,94 | 5,10 | 4,76 | 4,76 | -2,06% | 16.039,00 |
| 16.04.2025 | 4,96 | 5,11 | 4,78 | 4,86 | -2,41% | 8.745,00 |
| 15.04.2025 | 4,87 | 5,06 | 4,87 | 4,98 | 1,22% | 13.389,00 |
| 14.04.2025 | 4,96 | 5,40 | 4,61 | 4,92 | -1,60% | 35.296,00 |
| 11.04.2025 | 5,29 | 5,29 | 5,00 | 5,00 | -1,38% | 19.475,00 |
| 10.04.2025 | 5,23 | 5,24 | 5,01 | 5,07 | -4,16% | 6.129,00 |
| 09.04.2025 | 5,37 | 5,52 | 4,60 | 5,29 | 1,93% | 51.503,00 |
| 08.04.2025 | 5,33 | 5,84 | 5,11 | 5,19 | -2,35% | 33.781,00 |
| 07.04.2025 | 5,80 | 5,81 | 5,21 | 5,32 | -11,56% | 27.030,00 |
| 04.04.2025 | 5,39 | 6,18 | 5,15 | 6,01 | 10,17% | 75.388,00 |
| 03.04.2025 | 5,15 | 5,74 | 5,06 | 5,46 | 5,51% | 36.898,00 |
| 02.04.2025 | 5,04 | 5,66 | 4,75 | 5,17 | 4,44% | 105.122,00 |
| 01.04.2025 | 6,15 | 6,15 | 4,91 | 4,95 | -19,64% | 144.792,00 |
| 31.03.2025 | 7,48 | 7,48 | 6,16 | 6,16 | -20,92% | 73.396,00 |
| 28.03.2025 | 7,80 | 8,13 | 7,61 | 7,79 | 1,56% | 32.910,00 |
| 27.03.2025 | 8,00 | 8,00 | 7,54 | 7,67 | -4,13% | 11.463,00 |
| 26.03.2025 | 8,26 | 8,31 | 8,00 | 8,00 | -3,73% | 36.946,00 |
| 25.03.2025 | 8,53 | 8,53 | 8,30 | 8,31 | -2,24% | 27.749,00 |
| 24.03.2025 | 8,84 | 8,84 | 8,44 | 8,50 | -2,86% | 69.304,00 |
| 21.03.2025 | 8,10 | 8,78 | 8,10 | 8,75 | 7,76% | 79.544,00 |
| 20.03.2025 | 7,98 | 8,33 | 7,95 | 8,12 | 3,57% | 29.787,00 |
| 19.03.2025 | 8,05 | 8,17 | 7,74 | 7,84 | -1,63% | 38.634,00 |
| 18.03.2025 | 7,86 | 8,05 | 7,60 | 7,97 | 0,89% | 54.263,00 |
| 17.03.2025 | 7,91 | 8,14 | 7,75 | 7,90 | 1,94% | 42.982,00 |
| 14.03.2025 | 7,92 | 8,00 | 7,55 | 7,75 | -1,90% | 40.802,00 |
| 13.03.2025 | 8,03 | 8,05 | 7,59 | 7,90 | -0,63% | 24.668,00 |
| 12.03.2025 | 7,80 | 8,02 | 7,80 | 7,95 | 5,16% | 36.717,00 |
| 11.03.2025 | 7,74 | 7,81 | 7,43 | 7,56 | -3,45% | 29.710,00 |
| 10.03.2025 | 7,88 | 7,88 | 7,58 | 7,83 | -0,76% | 29.890,00 |
| 07.03.2025 | 8,09 | 8,10 | 7,65 | 7,89 | -1,00% | 25.101,00 |
| 06.03.2025 | 8,21 | 8,36 | 7,93 | 7,97 | -3,63% | 16.776,00 |
| 05.03.2025 | 8,27 | 8,35 | 8,10 | 8,27 | 1,35% | 23.936,00 |
| 04.03.2025 | 7,92 | 8,16 | 7,80 | 8,16 | 4,21% | 12.413,00 |
| 03.03.2025 | 8,40 | 8,64 | 7,69 | 7,83 | -5,78% | 31.463,00 |
| 28.02.2025 | 8,74 | 8,74 | 8,08 | 8,31 | 2,59% | 28.513,00 |
| 27.02.2025 | 8,36 | 8,68 | 8,10 | 8,10 | -2,53% | 36.832,00 |
| 26.02.2025 | 8,33 | 8,83 | 8,11 | 8,31 | 0,97% | 70.066,00 |
| 25.02.2025 | 8,14 | 8,89 | 7,99 | 8,23 | 1,60% | 66.105,00 |
| 24.02.2025 | 8,59 | 8,59 | 7,98 | 8,10 | -5,15% | 24.571,00 |
| 21.02.2025 | 8,24 | 9,03 | 8,19 | 8,54 | 5,43% | 43.283,00 |
| 20.02.2025 | 8,21 | 8,21 | 7,78 | 8,10 | -0,74% | 43.400,00 |
| 19.02.2025 | 8,00 | 8,17 | 7,81 | 8,16 | 1,37% | 36.818,00 |
| 18.02.2025 | 8,18 | 8,23 | 7,77 | 8,05 | -1,47% | 38.883,00 |
| 14.02.2025 | 7,70 | 8,21 | 7,54 | 8,17 | 6,24% | 61.728,00 |
| 13.02.2025 | 7,63 | 7,84 | 7,36 | 7,69 | 2,26% | 35.764,00 |
| 12.02.2025 | 8,00 | 8,12 | 7,51 | 7,52 | -5,76% | 44.487,00 |
| 11.02.2025 | 8,08 | 8,52 | 7,80 | 7,98 | -1,36% | 31.854,00 |
| 10.02.2025 | 9,39 | 9,40 | 7,91 | 8,09 | -8,17% | 90.998,00 |
| 07.02.2025 | 9,04 | 9,26 | 8,77 | 8,81 | -6,28% | 15.184,00 |