1,092€
-12,64%
Echtzeit-Aktienkurs XORTX Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur XORTX Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 1,26 | 1,26 | 1,01 | 1,10 | -12,16% | 2.000,00 |
| 14.01.2025 | 1,23 | 1,73 | 1,19 | 1,25 | 2,04% | - |
| 13.01.2025 | 1,26 | 1,28 | 1,21 | 1,23 | -2,39% | 4.704,00 |
| 10.01.2025 | 1,38 | 1,39 | 1,20 | 1,26 | -5,85% | 400,00 |
| 09.01.2025 | 1,14 | 1,36 | 1,14 | 1,33 | 8,55% | - |
| 08.01.2025 | 1,19 | 1,26 | 1,15 | 1,23 | 2,93% | - |
| 07.01.2025 | 1,21 | 1,28 | 1,13 | 1,19 | -4,79% | - |
| 06.01.2025 | 1,11 | 1,32 | 1,11 | 1,25 | 1,62% | 1.000,00 |
| 03.01.2025 | 1,09 | 1,34 | 1,09 | 1,23 | 8,63% | 8.500,00 |
| 02.01.2025 | 1,10 | 1,16 | 1,10 | 1,14 | 0,89% | 1.600,00 |
| 30.12.2024 | 1,09 | 1,15 | 1,09 | 1,13 | -0,27% | - |
| 27.12.2024 | 1,11 | 1,14 | 1,05 | 1,13 | 3,20% | - |
| 23.12.2024 | 1,11 | 1,13 | 1,09 | 1,09 | -0,46% | - |
| 20.12.2024 | 1,10 | 1,18 | 1,08 | 1,10 | 0,73% | - |
| 19.12.2024 | 1,12 | 1,14 | 1,08 | 1,09 | -2,50% | - |
| 18.12.2024 | 1,05 | 1,16 | 1,05 | 1,12 | -1,50% | - |
| 17.12.2024 | 1,16 | 1,17 | 1,12 | 1,14 | 0,00% | - |
| 16.12.2024 | 1,08 | 1,29 | 1,08 | 1,14 | -1,99% | 3.200,00 |
| 13.12.2024 | 1,06 | 1,27 | 1,06 | 1,16 | 0,87% | - |
| 12.12.2024 | 1,10 | 1,16 | 1,09 | 1,15 | 0,44% | - |
| 11.12.2024 | 1,08 | 1,18 | 1,08 | 1,14 | 1,33% | - |
| 10.12.2024 | 1,15 | 1,17 | 1,10 | 1,13 | -0,44% | - |
| 09.12.2024 | 1,09 | 1,15 | 1,09 | 1,13 | 0,71% | - |
| 06.12.2024 | 1,16 | 1,17 | 1,11 | 1,13 | -0,88% | - |
| 05.12.2024 | 1,16 | 1,19 | 1,07 | 1,14 | -2,99% | - |
| 04.12.2024 | 1,20 | 1,24 | 1,08 | 1,17 | -1,93% | - |
| 03.12.2024 | 1,27 | 1,27 | 1,18 | 1,19 | -4,41% | - |
| 02.12.2024 | 1,24 | 1,34 | 1,20 | 1,25 | -1,96% | - |
| 29.11.2024 | 1,16 | 1,28 | 1,08 | 1,27 | 4,52% | - |
| 28.11.2024 | 1,17 | 1,25 | 1,17 | 1,22 | 5,00% | - |
| 27.11.2024 | 1,15 | 1,20 | 1,12 | 1,16 | 1,75% | 400,00 |
| 26.11.2024 | 1,18 | 1,20 | 1,10 | 1,14 | -2,56% | - |
| 25.11.2024 | 1,19 | 1,20 | 1,15 | 1,17 | -2,09% | - |
| 22.11.2024 | 1,16 | 1,24 | 1,16 | 1,20 | -0,83% | - |
| 21.11.2024 | 1,26 | 1,26 | 1,20 | 1,21 | -2,59% | - |
| 20.11.2024 | 1,26 | 1,29 | 1,21 | 1,24 | -1,43% | 96,00 |
| 19.11.2024 | 1,19 | 1,29 | 1,15 | 1,26 | 5,91% | - |
| 18.11.2024 | 1,27 | 1,28 | 1,17 | 1,19 | -7,20% | - |
| 15.11.2024 | 1,19 | 1,31 | 1,19 | 1,28 | -0,85% | - |
| 14.11.2024 | 1,19 | 1,30 | 1,19 | 1,29 | 1,58% | - |
| 13.11.2024 | 1,27 | 1,38 | 1,25 | 1,27 | -0,70% | - |
| 12.11.2024 | 1,30 | 1,37 | 1,24 | 1,28 | -2,52% | 2.786,00 |
| 11.11.2024 | 1,38 | 1,45 | 1,31 | 1,31 | -8,71% | - |
| 08.11.2024 | 1,39 | 1,45 | 1,34 | 1,44 | 3,39% | 3.500,00 |
| 07.11.2024 | 1,37 | 1,43 | 1,33 | 1,39 | 2,06% | 11,00 |
| 06.11.2024 | 1,35 | 1,42 | 1,34 | 1,36 | 2,03% | - |
| 05.11.2024 | 1,19 | 1,49 | 1,19 | 1,33 | 6,22% | 6.000,00 |
| 04.11.2024 | 1,15 | 1,28 | 1,15 | 1,26 | -12,54% | - |
| 01.11.2024 | 1,30 | 1,44 | 1,20 | 1,44 | 14,16% | - |
| 31.10.2024 | 1,36 | 1,36 | 1,21 | 1,26 | -10,72% | 21.000,00 |
| 30.10.2024 | 1,38 | 1,43 | 1,33 | 1,41 | 1,08% | 3.000,00 |
| 29.10.2024 | 1,47 | 1,50 | 1,37 | 1,39 | -5,11% | - |
| 28.10.2024 | 1,46 | 1,52 | 1,44 | 1,47 | 1,59% | - |
| 25.10.2024 | 1,35 | 1,49 | 1,35 | 1,45 | 2,12% | - |
| 24.10.2024 | 1,48 | 1,50 | 1,39 | 1,42 | -4,07% | - |
| 23.10.2024 | 1,38 | 1,58 | 1,38 | 1,48 | 0,34% | - |
| 22.10.2024 | 1,58 | 1,70 | 1,43 | 1,47 | -6,84% | - |
| 21.10.2024 | 1,77 | 1,78 | 1,57 | 1,58 | -10,49% | - |
| 18.10.2024 | 1,73 | 1,86 | 1,73 | 1,76 | 1,61% | - |
| 17.10.2024 | 2,01 | 2,08 | 1,69 | 1,74 | -13,81% | 1.700,00 |
| 16.10.2024 | 1,64 | 2,15 | 1,53 | 2,01 | 17,38% | - |
| 15.10.2024 | 1,43 | 2,29 | 1,40 | 1,72 | 20,60% | - |
| 14.10.2024 | 1,43 | 1,47 | 1,40 | 1,42 | -0,42% | - |
| 11.10.2024 | 1,37 | 1,52 | 1,37 | 1,43 | 0,21% | - |
| 10.10.2024 | 1,57 | 1,58 | 1,41 | 1,43 | -9,70% | - |
| 09.10.2024 | 1,58 | 1,69 | 1,51 | 1,58 | -2,59% | 35.100,00 |
| 08.10.2024 | 1,34 | 1,71 | 1,34 | 1,62 | 14,08% | - |
| 07.10.2024 | 1,44 | 1,52 | 1,39 | 1,42 | -1,59% | - |
| 04.10.2024 | 1,44 | 1,50 | 1,39 | 1,44 | -1,50% | - |
| 03.10.2024 | 1,34 | 1,48 | 1,34 | 1,47 | 5,78% | - |
| 02.10.2024 | 1,42 | 1,46 | 1,38 | 1,39 | -1,77% | - |
| 01.10.2024 | 1,47 | 1,51 | 1,39 | 1,41 | -2,42% | - |
| 30.09.2024 | 1,39 | 1,47 | 1,39 | 1,45 | 3,73% | - |
| 27.09.2024 | 1,37 | 1,48 | 1,37 | 1,39 | 1,68% | - |
| 26.09.2024 | 1,53 | 1,55 | 1,34 | 1,37 | -9,87% | 2.800,00 |
| 25.09.2024 | 1,49 | 1,52 | 1,43 | 1,52 | 2,36% | - |
| 24.09.2024 | 1,49 | 1,54 | 1,41 | 1,49 | 0,00% | - |
| 23.09.2024 | 1,51 | 1,60 | 1,46 | 1,49 | -3,88% | - |
| 20.09.2024 | 1,52 | 1,62 | 1,52 | 1,55 | -2,40% | - |
| 19.09.2024 | 1,57 | 1,67 | 1,52 | 1,58 | 0,51% | - |
| 18.09.2024 | 1,52 | 1,62 | 1,52 | 1,58 | -1,25% | - |
| 17.09.2024 | 1,68 | 1,75 | 1,53 | 1,60 | -3,33% | 1.196,00 |
| 16.09.2024 | 1,58 | 1,65 | 1,57 | 1,65 | 4,10% | - |
| 13.09.2024 | 1,50 | 1,63 | 1,50 | 1,59 | 2,72% | - |
| 12.09.2024 | 1,60 | 1,73 | 1,48 | 1,54 | -3,26% | 7.400,00 |
| 11.09.2024 | 1,75 | 1,82 | 1,55 | 1,60 | -12,36% | 8.000,00 |
| 10.09.2024 | 1,84 | 1,88 | 1,78 | 1,82 | -0,82% | - |
| 09.09.2024 | 1,85 | 1,86 | 1,54 | 1,84 | -0,27% | - |
| 06.09.2024 | 2,20 | 2,35 | 1,76 | 1,84 | -17,12% | 48.000,00 |
| 05.09.2024 | 2,07 | 2,33 | 1,89 | 2,22 | 5,71% | 22.000,00 |
| 04.09.2024 | 2,07 | 2,10 | 1,69 | 2,10 | 2,29% | - |
| 03.09.2024 | 1,76 | 2,41 | 1,65 | 2,05 | 15,34% | 3.050,00 |
| 02.09.2024 | 1,81 | 1,85 | 1,78 | 1,78 | -2,73% | 4.000,00 |
| 30.08.2024 | 2,22 | 2,78 | 1,73 | 1,83 | -1,88% | 6.600,00 |
| 29.08.2024 | 1,00 | 2,57 | 1,00 | 1,87 | 71,10% | 5.279,00 |
| 28.08.2024 | 1,02 | 1,09 | 0,98 | 1,09 | 3,02% | - |
| 27.08.2024 | 1,11 | 1,48 | 1,01 | 1,06 | -4,08% | - |
| 26.08.2024 | 1,14 | 1,18 | 1,10 | 1,10 | -1,34% | - |
| 23.08.2024 | 1,04 | 1,21 | 1,04 | 1,12 | -0,18% | - |
| 22.08.2024 | 1,20 | 1,27 | 1,09 | 1,12 | -10,40% | - |