10,430$
-2,07%
Echtzeit-Aktienkurs Elicio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,66 | 10,70 | 10,40 | 10,50 | -1,41% | 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 |
| 28.07.2025 | 10,03 | 10,40 | 9,83 | 10,14 | 2,53% | 37.882,00 |
| 25.07.2025 | 10,15 | 10,15 | 9,50 | 9,89 | 0,82% | 35.162,00 |
| 24.07.2025 | 9,88 | 10,39 | 9,60 | 9,81 | 0,00% | 24.151,00 |
| 23.07.2025 | 9,33 | 10,28 | 9,31 | 9,81 | 5,26% | 100.296,00 |
| 22.07.2025 | 9,27 | 9,49 | 9,14 | 9,32 | 0,87% | 22.770,00 |
| 21.07.2025 | 9,30 | 9,49 | 9,16 | 9,24 | -1,07% | 26.864,00 |
| 18.07.2025 | 9,59 | 9,75 | 9,15 | 9,34 | 0,43% | 50.225,00 |
| 17.07.2025 | 9,18 | 9,50 | 9,18 | 9,30 | 2,76% | 46.339,00 |
| 16.07.2025 | 9,30 | 9,41 | 8,58 | 9,05 | -1,52% | 60.912,00 |
| 15.07.2025 | 9,00 | 9,50 | 8,81 | 9,19 | 2,11% | 18.992,00 |
| 14.07.2025 | 8,02 | 9,00 | 8,02 | 9,00 | 11,39% | 35.518,00 |
| 11.07.2025 | 8,27 | 8,27 | 7,97 | 8,08 | -2,30% | 25.563,00 |
| 10.07.2025 | 8,39 | 8,40 | 8,14 | 8,27 | -0,24% | 22.104,00 |
| 09.07.2025 | 8,54 | 8,54 | 8,21 | 8,29 | -1,54% | 21.051,00 |
| 08.07.2025 | 8,58 | 8,78 | 8,15 | 8,42 | -0,94% | 43.735,00 |
| 07.07.2025 | 7,91 | 8,94 | 7,76 | 8,50 | 7,46% | 64.568,00 |
| 03.07.2025 | 7,92 | 8,00 | 7,77 | 7,91 | 1,22% | 15.069,00 |
| 02.07.2025 | 7,98 | 8,08 | 7,57 | 7,82 | 1,23% | 45.111,00 |
| 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 |