11,820$
1,63%
Echtzeit-Aktienkurs Elicio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,54 | 12,34 | 11,39 | 11,81 | 1,55% | 13,00 |
| 06.03.2026 | 11,64 | 11,99 | 11,24 | 11,63 | -1,61% | 13,00 |
| 05.03.2026 | 11,94 | 12,26 | 11,14 | 11,82 | -2,80% | 13,00 |
| 04.03.2026 | 13,00 | 13,42 | 12,01 | 12,16 | -2,72% | 187.762,00 |
| 03.03.2026 | 13,40 | 13,84 | 12,43 | 12,50 | -9,68% | 244.683,00 |
| 02.03.2026 | 12,96 | 14,93 | 12,81 | 13,84 | 6,54% | 257.046,00 |
| 27.02.2026 | 11,60 | 13,41 | 11,59 | 12,99 | 10,65% | 203.807,00 |
| 26.02.2026 | 11,00 | 11,86 | 10,50 | 11,74 | 6,92% | 177.574,00 |
| 25.02.2026 | 9,99 | 10,98 | 9,92 | 10,98 | 10,35% | 169.203,00 |
| 24.02.2026 | 9,18 | 10,22 | 9,10 | 9,95 | 8,74% | 211.033,00 |
| 23.02.2026 | 8,78 | 9,26 | 8,61 | 9,15 | 4,57% | 44.623,00 |
| 20.02.2026 | 8,70 | 8,77 | 8,65 | 8,75 | -1,24% | 48.596,00 |
| 19.02.2026 | 8,77 | 8,95 | 8,61 | 8,86 | -0,23% | 63.409,00 |
| 18.02.2026 | 8,52 | 9,25 | 8,52 | 8,88 | 3,38% | 55.867,00 |
| 17.02.2026 | 8,61 | 9,05 | 8,37 | 8,59 | 0,47% | 48.909,00 |
| 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 | 9,33% | 115.821,00 |
| 05.02.2026 | 7,85 | 7,94 | 7,51 | 7,61 | -3,06% | 130.017,00 |
| 04.02.2026 | 8,32 | 8,32 | 7,67 | 7,85 | -3,21% | 197.131,00 |
| 03.02.2026 | 8,11 | 8,36 | 8,00 | 8,11 | 0,12% | 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 | -5,94% | 121.234,00 |
| 29.01.2026 | 8,21 | 8,26 | 7,98 | 8,08 | -1,34% | 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 | -0,75% | 60.396,00 |
| 20.01.2026 | 8,25 | 8,38 | 7,81 | 7,95 | -3,64% | 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 |