1,565$
1,29%
Echtzeit-Aktienkurs Elicio Therapeutics
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,52 | 1,62 | 1,50 | 1,57 | 1,29% | 275.818,00 |
| 19.10.2026 | 1,57 | 1,60 | 1,44 | 1,55 | -0,64% | 298.130,00 |
| 16.10.2026 | 1,81 | 1,85 | 1,55 | 1,56 | -12,36% | 333.930,00 |
| 15.10.2026 | 1,78 | 1,86 | 1,76 | 1,78 | -0,56% | 169.353,00 |
| 14.10.2026 | 1,77 | 1,91 | 1,75 | 1,79 | 1,13% | 373.272,00 |
| 13.10.2026 | 1,88 | 1,88 | 1,73 | 1,77 | -5,85% | 232.247,00 |
| 12.10.2026 | 1,90 | 1,91 | 1,82 | 1,88 | -0,53% | 164.359,00 |
| 09.10.2026 | 1,83 | 1,92 | 1,79 | 1,89 | 4,42% | 306.195,00 |
| 08.10.2026 | 1,85 | 1,85 | 1,74 | 1,81 | -2,16% | 267.279,00 |
| 07.10.2026 | 1,87 | 1,92 | 1,83 | 1,85 | -1,60% | 138.939,00 |
| 06.10.2026 | 1,90 | 1,96 | 1,86 | 1,88 | -2,08% | 259.101,00 |
| 05.10.2026 | 1,93 | 1,96 | 1,81 | 1,92 | 0,00% | 202.847,00 |
| 02.10.2026 | 1,95 | 1,97 | 1,85 | 1,92 | 0,00% | 175.962,00 |
| 01.10.2026 | 1,82 | 1,96 | 1,82 | 1,92 | 5,49% | 311.259,00 |
| 30.09.2026 | 1,86 | 1,86 | 1,78 | 1,82 | -1,09% | 274.030,00 |
| 29.09.2026 | 1,85 | 1,90 | 1,77 | 1,84 | -0,54% | 452.468,00 |
| 28.09.2026 | 1,85 | 1,90 | 1,81 | 1,85 | 0,54% | 222.072,00 |
| 25.09.2026 | 1,88 | 1,90 | 1,82 | 1,84 | -2,13% | 165.360,00 |
| 24.09.2026 | 1,88 | 2,00 | 1,81 | 1,88 | 0,53% | 339.768,00 |
| 23.09.2026 | 1,87 | 1,90 | 1,84 | 1,87 | 0,00% | 195.352,00 |
| 22.09.2026 | 1,92 | 1,93 | 1,82 | 1,87 | -2,09% | 404.041,00 |
| 21.09.2026 | 1,92 | 2,02 | 1,91 | 1,91 | 1,06% | 484.463,00 |
| 18.09.2026 | 1,86 | 2,00 | 1,86 | 1,89 | 1,34% | 689.736,00 |
| 17.09.2026 | 1,79 | 1,90 | 1,79 | 1,87 | 5,37% | 340.174,00 |
| 16.09.2026 | 1,90 | 1,90 | 1,71 | 1,77 | -11,06% | 629.866,00 |
| 15.09.2026 | 2,01 | 2,02 | 1,92 | 1,99 | -0,50% | 319.020,00 |
| 14.09.2026 | 2,06 | 2,09 | 1,95 | 2,00 | -2,44% | 391.830,00 |
| 11.09.2026 | 2,14 | 2,20 | 2,02 | 2,05 | -2,84% | 445.797,00 |
| 10.09.2026 | 2,17 | 2,20 | 2,07 | 2,11 | -3,21% | 343.241,00 |
| 09.09.2026 | 2,37 | 2,38 | 2,17 | 2,18 | -7,23% | 459.078,00 |
| 08.09.2026 | 2,42 | 2,46 | 2,34 | 2,35 | -2,49% | 324.720,00 |
| 04.09.2026 | 2,50 | 2,50 | 2,36 | 2,41 | -3,60% | 487.921,00 |
| 03.09.2026 | 2,55 | 2,56 | 2,47 | 2,50 | -1,96% | 272.709,00 |
| 02.09.2026 | 2,57 | 2,61 | 2,48 | 2,55 | -0,39% | 395.846,00 |
| 01.09.2026 | 2,70 | 2,71 | 2,55 | 2,56 | -5,19% | 334.837,00 |
| 31.08.2026 | 2,84 | 2,87 | 2,70 | 2,70 | -4,93% | 412.186,00 |
| 28.08.2026 | 3,00 | 3,00 | 2,84 | 2,84 | -5,33% | 421.562,00 |
| 27.08.2026 | 3,00 | 3,05 | 2,97 | 3,00 | 0,67% | 131.240,00 |
| 26.08.2026 | 3,00 | 3,07 | 2,96 | 2,98 | -1,00% | 182.659,00 |
| 25.08.2026 | 3,00 | 3,10 | 2,98 | 3,01 | 1,01% | 223.610,00 |
| 24.08.2026 | 3,06 | 3,06 | 2,94 | 2,98 | -1,97% | 311.990,00 |
| 21.08.2026 | 3,11 | 3,11 | 3,03 | 3,04 | -1,14% | 279.367,00 |
| 20.08.2026 | 3,11 | 3,14 | 3,02 | 3,08 | -1,76% | 207.772,00 |
| 19.08.2026 | 3,34 | 3,36 | 3,04 | 3,13 | 0,64% | 502.610,00 |
| 18.08.2026 | 3,03 | 3,12 | 2,98 | 3,11 | 2,98% | 388.679,00 |
| 17.08.2026 | 3,05 | 3,09 | 3,00 | 3,02 | -2,27% | 253.435,00 |
| 14.08.2026 | 3,16 | 3,21 | 3,05 | 3,09 | -1,90% | 155.519,00 |
| 13.08.2026 | 3,10 | 3,19 | 3,05 | 3,15 | 2,94% | 139.574,00 |
| 12.08.2026 | 3,01 | 3,08 | 3,01 | 3,06 | 0,99% | 140.618,00 |
| 11.08.2026 | 3,15 | 3,19 | 3,02 | 3,03 | -2,26% | 157.119,00 |
| 10.08.2026 | 3,20 | 3,26 | 3,04 | 3,10 | -2,82% | 231.722,00 |
| 07.08.2026 | 3,20 | 3,27 | 3,13 | 3,19 | 1,59% | 122.317,00 |
| 06.08.2026 | 3,12 | 3,28 | 3,11 | 3,14 | -1,57% | 216.671,00 |
| 05.08.2026 | 3,16 | 3,27 | 3,10 | 3,19 | 0,95% | 346.071,00 |
| 04.08.2026 | 2,91 | 3,19 | 2,87 | 3,16 | 10,49% | 692.456,00 |
| 03.08.2026 | 2,78 | 2,90 | 2,76 | 2,86 | 2,14% | 293.731,00 |
| 31.07.2026 | 2,96 | 2,96 | 2,72 | 2,80 | -3,78% | 406.907,00 |
| 30.07.2026 | 2,92 | 2,99 | 2,87 | 2,91 | 0,69% | 178.146,00 |
| 29.07.2026 | 3,00 | 3,05 | 2,80 | 2,89 | -2,03% | 260.018,00 |
| 28.07.2026 | 2,99 | 3,09 | 2,87 | 2,95 | -1,67% | 361.644,00 |
| 27.07.2026 | 3,09 | 3,20 | 2,97 | 3,00 | 0,00% | 254.955,00 |
| 24.07.2026 | 3,14 | 3,20 | 3,00 | 3,00 | -4,76% | 247.470,00 |
| 23.07.2026 | 3,13 | 3,22 | 3,10 | 3,15 | 0,96% | 257.318,00 |
| 22.07.2026 | 3,08 | 3,18 | 2,96 | 3,12 | 1,30% | 354.280,00 |
| 21.07.2026 | 3,08 | 3,16 | 3,02 | 3,08 | 1,32% | 246.459,00 |
| 20.07.2026 | 3,13 | 3,22 | 3,01 | 3,04 | -2,25% | 297.137,00 |
| 17.07.2026 | 3,15 | 3,36 | 3,10 | 3,11 | -2,81% | 755.928,00 |
| 16.07.2026 | 3,01 | 3,28 | 2,97 | 3,20 | 5,26% | 561.914,00 |
| 15.07.2026 | 3,15 | 3,17 | 2,90 | 3,04 | -2,25% | 745.612,00 |
| 14.07.2026 | 3,31 | 3,31 | 3,07 | 3,11 | -5,47% | 781.940,00 |
| 13.07.2026 | 3,40 | 3,48 | 3,13 | 3,29 | -5,46% | 493.446,00 |
| 10.07.2026 | 3,50 | 3,56 | 3,27 | 3,48 | -0,29% | 479.084,00 |
| 09.07.2026 | 3,48 | 3,59 | 3,32 | 3,49 | 0,00% | 1.047.947,00 |
| 08.07.2026 | 2,91 | 3,67 | 2,87 | 3,49 | 24,64% | 4.184.006,00 |
| 07.07.2026 | 3,30 | 3,32 | 2,77 | 2,80 | -15,02% | 1.407.289,00 |
| 06.07.2026 | 3,39 | 3,59 | 3,25 | 3,30 | 2,33% | 1.367.832,00 |
| 02.07.2026 | 3,60 | 3,80 | 3,18 | 3,22 | -37,35% | 4.353.448,00 |
| 01.07.2026 | 3,98 | 5,38 | 3,92 | 5,14 | 31,46% | 2.384.269,00 |
| 30.06.2026 | 3,97 | 4,10 | 3,80 | 3,91 | -2,25% | 448.586,00 |
| 29.06.2026 | 4,00 | 4,23 | 3,86 | 4,00 | 0,00% | 455.736,00 |
| 26.06.2026 | 3,72 | 4,10 | 3,63 | 4,00 | 6,67% | 2.188.562,00 |
| 25.06.2026 | 3,88 | 3,94 | 3,58 | 3,75 | -5,78% | 911.675,00 |
| 24.06.2026 | 4,10 | 4,24 | 3,88 | 3,98 | -3,16% | 760.981,00 |
| 23.06.2026 | 4,09 | 4,40 | 3,97 | 4,11 | -0,72% | 1.565.118,00 |
| 22.06.2026 | 3,95 | 4,49 | 3,76 | 4,14 | 7,53% | 3.182.945,00 |
| 18.06.2026 | 4,21 | 4,55 | 3,66 | 3,85 | -18,26% | 5.435.699,00 |
| 17.06.2026 | 3,16 | 6,64 | 2,86 | 4,71 | 70,65% | 51.120.414,00 |
| 16.06.2026 | 4,08 | 4,08 | 2,66 | 2,76 | -32,35% | 4.871.359,00 |
| 15.06.2026 | 4,79 | 4,80 | 3,62 | 4,08 | -72,53% | 8.464.282,00 |
| 12.06.2026 | 14,03 | 14,89 | 13,88 | 14,85 | 6,53% | 125.444,00 |
| 11.06.2026 | 14,34 | 14,66 | 13,00 | 13,94 | -2,52% | 184.207,00 |
| 10.06.2026 | 14,74 | 16,00 | 14,00 | 14,30 | 0,70% | 258.676,00 |
| 09.06.2026 | 13,61 | 14,20 | 12,76 | 14,20 | 4,80% | 127.122,00 |
| 08.06.2026 | 13,40 | 14,62 | 13,27 | 13,55 | 2,19% | 84.686,00 |
| 05.06.2026 | 13,93 | 14,60 | 13,01 | 13,26 | -4,81% | 114.874,00 |
| 04.06.2026 | 12,95 | 14,97 | 12,85 | 13,93 | 11,17% | 294.185,00 |
| 03.06.2026 | 11,46 | 12,70 | 11,07 | 12,53 | 9,05% | 150.492,00 |
| 02.06.2026 | 12,01 | 12,49 | 11,17 | 11,49 | -5,20% | 122.134,00 |
| 01.06.2026 | 11,34 | 12,12 | 11,16 | 12,12 | 5,94% | 91.510,00 |
| 29.05.2026 | 10,61 | 11,53 | 10,41 | 11,44 | 7,32% | 91.705,00 |