6,830€
-8,41%
Echtzeit-Aktienkurs Clinuvel Pharmaceuticals Ltd.
Bid:
Ask:
Aktienkurse zur Clinuvel Pharmaceuticals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 7,03 | 7,11 | 6,83 | 6,83 | -8,41% | 15.197,00 |
| 31.07.2025 | 7,41 | 7,50 | 7,32 | 7,46 | 2,09% | 15.646,00 |
| 30.07.2025 | 7,26 | 7,43 | 7,20 | 7,31 | 3,36% | 6.809,00 |
| 29.07.2025 | 7,02 | 7,16 | 6,93 | 7,07 | 5,29% | 5.467,00 |
| 28.07.2025 | 6,73 | 6,92 | 6,66 | 6,71 | 0,75% | 5.214,00 |
| 25.07.2025 | 6,65 | 6,72 | 6,61 | 6,66 | 1,52% | 4.811,00 |
| 24.07.2025 | 6,68 | 6,68 | 6,52 | 6,56 | -0,46% | 2.751,00 |
| 23.07.2025 | 6,61 | 6,74 | 6,51 | 6,59 | -2,22% | 14.008,00 |
| 22.07.2025 | 6,82 | 6,88 | 6,70 | 6,74 | 3,69% | 16.474,00 |
| 21.07.2025 | 6,61 | 6,71 | 6,44 | 6,50 | 4,04% | 14.553,00 |
| 18.07.2025 | 6,29 | 6,36 | 6,21 | 6,25 | 0,24% | 7.718,00 |
| 17.07.2025 | 6,22 | 6,37 | 6,11 | 6,24 | 1,55% | 1.469,00 |
| 16.07.2025 | 6,07 | 6,14 | 5,95 | 6,14 | 1,07% | 10.544,00 |
| 15.07.2025 | 6,05 | 6,17 | 6,05 | 6,08 | 4,88% | 570,00 |
| 14.07.2025 | 5,90 | 6,00 | 5,79 | 5,79 | -1,95% | 4.327,00 |
| 11.07.2025 | 5,97 | 5,97 | 5,89 | 5,91 | 1,46% | 3.342,00 |
| 10.07.2025 | 5,78 | 5,88 | 5,76 | 5,82 | -1,23% | 1.519,00 |
| 09.07.2025 | 5,89 | 6,03 | 5,79 | 5,90 | 0,68% | 4.267,00 |
| 08.07.2025 | 5,86 | 5,90 | 5,82 | 5,86 | 3,86% | 3.736,00 |
| 07.07.2025 | 5,56 | 5,64 | 5,46 | 5,64 | 0,22% | 8.419,00 |
| 04.07.2025 | 5,67 | 5,68 | 5,58 | 5,63 | -0,27% | 3.331,00 |
| 03.07.2025 | 5,80 | 5,90 | 5,61 | 5,64 | 0,36% | 3.803,00 |
| 02.07.2025 | 5,56 | 5,72 | 5,53 | 5,62 | 0,76% | 9.643,00 |
| 01.07.2025 | 5,67 | 5,75 | 5,50 | 5,58 | -3,96% | 7.014,00 |
| 30.06.2025 | 5,81 | 5,85 | 5,77 | 5,81 | 0,17% | 7.406,00 |
| 27.06.2025 | 5,82 | 5,85 | 5,77 | 5,80 | 0,83% | 9.854,00 |
| 26.06.2025 | 5,72 | 5,80 | 5,71 | 5,75 | 0,00% | 4.876,00 |
| 25.06.2025 | 5,68 | 5,79 | 5,68 | 5,75 | 0,35% | 6.474,00 |
| 24.06.2025 | 5,62 | 5,82 | 5,62 | 5,73 | 5,04% | 5.437,00 |
| 23.06.2025 | 5,28 | 5,50 | 5,27 | 5,46 | -0,77% | 22.488,00 |
| 20.06.2025 | 5,51 | 5,55 | 5,49 | 5,50 | -1,61% | 11.866,00 |
| 19.06.2025 | 5,54 | 5,64 | 5,53 | 5,59 | 0,54% | 7.537,00 |
| 18.06.2025 | 5,47 | 5,62 | 5,47 | 5,56 | -0,13% | 9.591,00 |
| 17.06.2025 | 5,54 | 5,62 | 5,54 | 5,57 | -1,81% | 4.383,00 |
| 16.06.2025 | 5,52 | 6,22 | 5,49 | 5,67 | 1,98% | 12.443,00 |
| 13.06.2025 | 5,54 | 5,65 | 5,46 | 5,56 | -3,60% | 2.380,00 |
| 12.06.2025 | 5,77 | 5,81 | 5,71 | 5,77 | -1,58% | 2.476,00 |
| 11.06.2025 | 5,90 | 5,95 | 5,78 | 5,86 | 0,00% | 1.564,00 |
| 10.06.2025 | 5,96 | 6,03 | 5,78 | 5,86 | 0,21% | 2.617,00 |
| 09.06.2025 | 5,86 | 5,91 | 5,81 | 5,85 | 0,30% | 3.144,00 |
| 06.06.2025 | 5,81 | 5,90 | 5,75 | 5,83 | -0,09% | 1.942,00 |
| 05.06.2025 | 5,86 | 5,97 | 5,82 | 5,83 | -3,07% | 1.928,00 |
| 04.06.2025 | 6,01 | 6,06 | 5,98 | 6,02 | 7,41% | 5.627,00 |
| 03.06.2025 | 5,59 | 5,68 | 5,58 | 5,60 | -2,86% | 5.503,00 |
| 02.06.2025 | 5,86 | 5,95 | 5,72 | 5,77 | -5,88% | 3.562,00 |
| 30.05.2025 | 6,11 | 6,14 | 6,08 | 6,13 | -0,81% | 2.220,00 |
| 29.05.2025 | 6,22 | 6,23 | 6,11 | 6,18 | 0,12% | 3.386,00 |
| 28.05.2025 | 6,19 | 6,19 | 5,99 | 6,17 | 4,09% | 8.176,00 |
| 27.05.2025 | 5,99 | 6,01 | 5,89 | 5,93 | 0,59% | 22.092,00 |
| 26.05.2025 | 5,98 | 6,01 | 5,86 | 5,89 | 2,03% | 2.321,00 |
| 23.05.2025 | 6,05 | 6,10 | 5,78 | 5,78 | -0,94% | 1.043,00 |
| 22.05.2025 | 5,96 | 5,98 | 5,73 | 5,83 | -0,89% | 7.687,00 |
| 21.05.2025 | 6,00 | 6,01 | 5,88 | 5,88 | -1,75% | 3.246,00 |
| 20.05.2025 | 6,14 | 6,21 | 5,99 | 5,99 | -3,15% | 13.755,00 |
| 19.05.2025 | 6,06 | 6,19 | 6,03 | 6,18 | 0,49% | 4.307,00 |
| 16.05.2025 | 6,16 | 6,17 | 6,06 | 6,15 | -1,12% | 1.925,00 |
| 15.05.2025 | 6,24 | 6,26 | 6,20 | 6,22 | -0,92% | 2.197,00 |
| 14.05.2025 | 6,27 | 6,31 | 6,23 | 6,28 | -3,12% | 1.908,00 |
| 13.05.2025 | 6,42 | 6,52 | 6,38 | 6,48 | 4,43% | 6.905,00 |
| 12.05.2025 | 6,31 | 6,34 | 6,19 | 6,21 | -3,27% | 6.139,00 |
| 09.05.2025 | 6,42 | 6,47 | 6,41 | 6,42 | -0,39% | 110,00 |
| 08.05.2025 | 6,43 | 6,45 | 6,32 | 6,44 | -1,04% | 131,00 |
| 07.05.2025 | 6,49 | 6,55 | 6,42 | 6,51 | 0,58% | 3.434,00 |
| 06.05.2025 | 6,48 | 6,51 | 6,42 | 6,47 | 0,31% | 741,00 |
| 05.05.2025 | 6,51 | 6,55 | 6,42 | 6,45 | -2,05% | 2.259,00 |
| 02.05.2025 | 6,55 | 6,65 | 6,48 | 6,59 | 3,33% | 252,00 |
| 30.04.2025 | 6,36 | 6,38 | 6,21 | 6,38 | 0,28% | 345,00 |
| 29.04.2025 | 6,38 | 6,41 | 6,34 | 6,36 | 3,42% | 515,00 |
| 28.04.2025 | 6,12 | 6,20 | 6,05 | 6,15 | -1,91% | 615,00 |
| 25.04.2025 | 6,25 | 6,27 | 6,22 | 6,27 | 0,56% | 290,00 |
| 24.04.2025 | 6,14 | 6,24 | 6,13 | 6,23 | 1,09% | 3.733,00 |
| 23.04.2025 | 6,18 | 6,24 | 6,10 | 6,17 | 6,75% | 2.273,00 |
| 22.04.2025 | 5,88 | 5,96 | 5,78 | 5,78 | -5,21% | 4.360,00 |
| 17.04.2025 | 6,05 | 6,20 | 5,98 | 6,09 | 1,54% | 940,00 |
| 16.04.2025 | 6,05 | 6,05 | 5,95 | 6,00 | -2,44% | 2.737,00 |
| 15.04.2025 | 6,02 | 6,17 | 6,02 | 6,15 | 3,02% | 3.955,00 |
| 14.04.2025 | 5,95 | 6,04 | 5,86 | 5,97 | 2,40% | 4.846,00 |
| 11.04.2025 | 5,81 | 5,95 | 5,74 | 5,83 | -2,47% | 3.695,00 |
| 10.04.2025 | 6,13 | 6,17 | 5,82 | 5,98 | -1,48% | 3.099,00 |
| 09.04.2025 | 5,45 | 6,39 | 5,37 | 6,07 | 4,75% | 8.994,00 |
| 08.04.2025 | 5,92 | 6,00 | 5,73 | 5,79 | 1,18% | 11.109,00 |
| 07.04.2025 | 5,35 | 6,15 | 4,90 | 5,73 | -2,59% | 22.365,00 |
| 04.04.2025 | 5,95 | 6,13 | 5,62 | 5,88 | -7,19% | 14.148,00 |
| 03.04.2025 | 6,30 | 6,69 | 6,24 | 6,33 | -2,01% | 5.973,00 |
| 02.04.2025 | 6,56 | 6,59 | 6,42 | 6,46 | -2,60% | 18.339,00 |
| 01.04.2025 | 6,52 | 6,68 | 6,52 | 6,64 | -0,23% | 3.296,00 |
| 31.03.2025 | 6,64 | 6,73 | 6,57 | 6,65 | -1,63% | 6.973,00 |
| 28.03.2025 | 6,82 | 6,89 | 6,73 | 6,76 | -2,45% | 7.841,00 |
| 27.03.2025 | 6,96 | 6,99 | 6,88 | 6,93 | -1,95% | 3.699,00 |
| 26.03.2025 | 7,03 | 7,14 | 7,00 | 7,07 | 3,74% | 2.280,00 |
| 25.03.2025 | 6,80 | 6,86 | 6,76 | 6,81 | 2,02% | 701,00 |
| 24.03.2025 | 6,57 | 6,68 | 6,53 | 6,68 | -2,05% | 7.542,00 |
| 21.03.2025 | 6,85 | 6,90 | 6,82 | 6,82 | -1,80% | 1.015,00 |
| 20.03.2025 | 6,88 | 6,97 | 6,85 | 6,94 | -0,79% | 3.507,00 |
| 19.03.2025 | 6,95 | 7,30 | 6,86 | 7,00 | 3,02% | 11.298,00 |
| 18.03.2025 | 6,80 | 6,90 | 6,70 | 6,79 | 1,27% | 5.063,00 |
| 17.03.2025 | 6,74 | 6,89 | 6,59 | 6,71 | 0,60% | 8.458,00 |
| 14.03.2025 | 6,67 | 6,73 | 6,66 | 6,67 | -1,62% | 2.316,00 |
| 13.03.2025 | 6,72 | 6,86 | 6,70 | 6,78 | -1,56% | 2.556,00 |
| 12.03.2025 | 6,68 | 6,89 | 6,61 | 6,89 | 4,83% | 6.860,00 |