11,400$
7,45%
Echtzeit-Aktienkurs Elicio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,61 | 11,53 | 10,61 | 11,40 | 6,94% | 31.908,00 |
| 28.05.2026 | 10,78 | 10,78 | 10,30 | 10,66 | -0,88% | 159.927,00 |
| 27.05.2026 | 10,20 | 10,80 | 10,09 | 10,76 | 7,34% | 116.883,00 |
| 26.05.2026 | 10,17 | 10,74 | 9,95 | 10,02 | 0,70% | 143.149,00 |
| 22.05.2026 | 9,99 | 10,42 | 9,70 | 9,95 | 0,51% | 111.351,00 |
| 21.05.2026 | 10,06 | 10,18 | 9,71 | 9,90 | -0,70% | 115.262,00 |
| 20.05.2026 | 9,35 | 10,31 | 9,35 | 9,97 | 8,72% | 91.420,00 |
| 19.05.2026 | 9,55 | 9,73 | 9,12 | 9,17 | -4,18% | 148.548,00 |
| 18.05.2026 | 10,65 | 10,88 | 9,41 | 9,57 | -9,97% | 176.762,00 |
| 15.05.2026 | 10,69 | 11,06 | 10,48 | 10,63 | -2,57% | 119.059,00 |
| 14.05.2026 | 11,28 | 11,37 | 10,75 | 10,91 | -3,71% | 77.778,00 |
| 13.05.2026 | 10,43 | 11,41 | 10,41 | 11,33 | 7,39% | 220.354,00 |
| 12.05.2026 | 12,01 | 12,08 | 10,53 | 10,55 | -9,13% | 197.785,00 |
| 11.05.2026 | 10,20 | 12,80 | 10,20 | 11,61 | 17,15% | 336.113,00 |
| 08.05.2026 | 10,10 | 10,48 | 9,85 | 9,91 | -1,00% | 105.242,00 |
| 07.05.2026 | 10,45 | 11,00 | 9,86 | 10,01 | -4,21% | 137.622,00 |
| 06.05.2026 | 10,69 | 10,69 | 10,29 | 10,45 | -1,32% | 97.060,00 |
| 05.05.2026 | 10,92 | 11,22 | 10,41 | 10,59 | -1,67% | 93.491,00 |
| 04.05.2026 | 10,77 | 11,07 | 10,65 | 10,77 | 0,19% | 106.114,00 |
| 01.05.2026 | 10,60 | 11,02 | 10,45 | 10,75 | 1,90% | 92.773,00 |
| 30.04.2026 | 10,39 | 10,64 | 10,13 | 10,55 | 2,23% | 128.146,00 |
| 29.04.2026 | 10,80 | 10,80 | 10,22 | 10,32 | -4,44% | 127.776,00 |
| 28.04.2026 | 11,29 | 11,45 | 10,71 | 10,80 | -4,93% | 95.817,00 |
| 27.04.2026 | 11,74 | 12,55 | 10,76 | 11,36 | -2,82% | 262.806,00 |
| 24.04.2026 | 11,81 | 12,14 | 11,26 | 11,69 | -1,35% | 74.920,00 |
| 23.04.2026 | 11,82 | 12,16 | 11,69 | 11,85 | -1,09% | 72.191,00 |
| 22.04.2026 | 12,18 | 12,39 | 11,96 | 11,98 | -1,64% | 51.357,00 |
| 21.04.2026 | 12,37 | 12,88 | 11,81 | 12,18 | -0,16% | 86.600,00 |
| 20.04.2026 | 13,52 | 13,60 | 12,20 | 12,20 | -9,96% | 146.807,00 |
| 17.04.2026 | 12,60 | 13,89 | 12,60 | 13,55 | 7,54% | 375.255,00 |
| 16.04.2026 | 11,73 | 12,89 | 11,42 | 12,60 | 6,96% | 169.511,00 |
| 15.04.2026 | 12,00 | 12,23 | 11,41 | 11,78 | 0,43% | 75.964,00 |
| 14.04.2026 | 10,91 | 11,79 | 10,82 | 11,73 | 8,21% | 132.904,00 |
| 13.04.2026 | 10,13 | 10,95 | 10,13 | 10,84 | 6,80% | 113.141,00 |
| 10.04.2026 | 10,38 | 10,38 | 10,00 | 10,15 | -1,36% | 48.599,00 |
| 09.04.2026 | 10,10 | 10,89 | 10,02 | 10,29 | 1,58% | 95.904,00 |
| 08.04.2026 | 10,42 | 11,30 | 9,85 | 10,13 | -0,10% | 201.555,00 |
| 07.04.2026 | 10,61 | 10,61 | 9,97 | 10,14 | -4,97% | 128.793,00 |
| 06.04.2026 | 10,80 | 11,30 | 10,55 | 10,67 | 0,19% | 100.678,00 |
| 02.04.2026 | 10,50 | 10,65 | 10,24 | 10,65 | -0,09% | 69.297,00 |
| 01.04.2026 | 10,72 | 11,29 | 10,64 | 10,66 | -0,28% | 48.408,00 |
| 31.03.2026 | 10,36 | 11,46 | 10,00 | 10,69 | 6,05% | 98.011,00 |
| 30.03.2026 | 10,50 | 11,00 | 9,91 | 10,08 | -3,45% | 175.730,00 |
| 27.03.2026 | 10,99 | 11,04 | 10,19 | 10,44 | -4,40% | 82.214,00 |
| 26.03.2026 | 10,80 | 11,38 | 10,68 | 10,92 | -0,36% | 88.886,00 |
| 25.03.2026 | 10,78 | 11,30 | 10,29 | 10,96 | 3,89% | 94.284,00 |
| 24.03.2026 | 10,60 | 10,89 | 10,28 | 10,55 | -3,30% | 82.519,00 |
| 23.03.2026 | 10,91 | 11,43 | 10,60 | 10,91 | 0,55% | 92.721,00 |
| 20.03.2026 | 11,99 | 12,00 | 10,67 | 10,85 | -9,43% | 198.790,00 |
| 19.03.2026 | 11,62 | 12,06 | 11,42 | 11,98 | 2,57% | 71.208,00 |
| 18.03.2026 | 12,25 | 12,25 | 11,41 | 11,68 | -4,11% | 210.068,00 |
| 17.03.2026 | 12,14 | 12,22 | 11,80 | 12,18 | 0,16% | 77.190,00 |
| 16.03.2026 | 12,31 | 12,73 | 11,60 | 12,16 | -0,33% | 102.521,00 |
| 13.03.2026 | 11,30 | 12,77 | 10,70 | 12,20 | 11,93% | 163.806,00 |
| 12.03.2026 | 11,70 | 11,70 | 10,81 | 10,90 | -7,55% | 82.943,00 |
| 11.03.2026 | 12,88 | 13,19 | 11,02 | 11,79 | -8,60% | 266.679,00 |
| 10.03.2026 | 12,01 | 13,57 | 12,01 | 12,90 | 9,51% | 250.816,00 |
| 09.03.2026 | 11,54 | 12,34 | 11,39 | 11,78 | 1,29% | 144.665,00 |
| 06.03.2026 | 11,64 | 11,99 | 11,24 | 11,63 | -1,61% | 167.176,00 |
| 05.03.2026 | 11,94 | 12,26 | 11,14 | 11,82 | -2,80% | 119.933,00 |
| 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 |