1,170€
-2,90%
Echtzeit-Aktienkurs XORTX Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur XORTX Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,21 | 1,25 | 1,19 | 1,20 | -0,41% | 34,00 |
| 21.11.2024 | 1,24 | 1,25 | 1,18 | 1,21 | -2,63% | - |
| 20.11.2024 | 1,23 | 1,29 | 1,20 | 1,24 | -1,39% | - |
| 19.11.2024 | 1,17 | 1,32 | 1,17 | 1,26 | 5,02% | 2.080,00 |
| 18.11.2024 | 1,23 | 1,25 | 1,17 | 1,20 | -3,43% | 3.400,00 |
| 15.11.2024 | 1,33 | 1,34 | 1,24 | 1,24 | -3,88% | 8.793,00 |
| 14.11.2024 | 1,24 | 1,31 | 1,24 | 1,29 | 1,98% | - |
| 13.11.2024 | 1,24 | 1,41 | 1,24 | 1,26 | 1,20% | 450,00 |
| 12.11.2024 | 1,34 | 1,39 | 1,24 | 1,25 | -4,77% | - |
| 11.11.2024 | 1,44 | 1,45 | 1,31 | 1,31 | -8,71% | 3.400,00 |
| 08.11.2024 | 1,36 | 1,45 | 1,33 | 1,44 | 3,42% | 425,00 |
| 07.11.2024 | 1,35 | 1,43 | 1,34 | 1,39 | 2,02% | - |
| 06.11.2024 | 1,31 | 1,41 | 1,30 | 1,36 | 0,37% | - |
| 05.11.2024 | 1,24 | 1,48 | 1,24 | 1,36 | 7,97% | - |
| 04.11.2024 | 1,31 | 1,36 | 1,24 | 1,26 | -4,92% | - |
| 01.11.2024 | 1,30 | 1,42 | 1,27 | 1,32 | 1,54% | - |
| 31.10.2024 | 1,36 | 1,37 | 1,24 | 1,30 | -3,70% | 6.001,00 |
| 30.10.2024 | 1,42 | 1,46 | 1,31 | 1,35 | -3,57% | 4.100,00 |
| 29.10.2024 | 1,46 | 1,51 | 1,37 | 1,40 | -3,78% | 399,00 |
| 28.10.2024 | 1,44 | 1,48 | 1,39 | 1,46 | 0,69% | - |
| 25.10.2024 | 1,40 | 1,55 | 1,33 | 1,45 | 1,40% | 1.000,00 |
| 24.10.2024 | 1,47 | 1,56 | 1,40 | 1,43 | -3,88% | - |
| 23.10.2024 | 1,44 | 1,59 | 1,44 | 1,48 | 1,54% | - |
| 22.10.2024 | 1,58 | 1,63 | 1,43 | 1,46 | -12,44% | - |
| 21.10.2024 | 1,73 | 1,78 | 1,61 | 1,67 | -8,50% | - |
| 18.10.2024 | 1,74 | 1,86 | 1,73 | 1,82 | 3,85% | 2.000,00 |
| 17.10.2024 | 2,01 | 2,07 | 1,69 | 1,76 | -7,39% | 112,00 |
| 16.10.2024 | 1,58 | 2,15 | 1,53 | 1,90 | 10,17% | - |
| 15.10.2024 | 1,40 | 2,29 | 1,35 | 1,72 | 20,91% | 1.001,00 |
| 14.10.2024 | 1,40 | 1,51 | 1,40 | 1,42 | -0,35% | - |
| 11.10.2024 | 1,43 | 1,52 | 1,38 | 1,43 | 0,18% | - |
| 10.10.2024 | 1,56 | 1,65 | 1,40 | 1,43 | -9,67% | - |
| 09.10.2024 | 1,64 | 1,72 | 1,51 | 1,58 | -1,56% | 2.700,00 |
| 08.10.2024 | 1,40 | 1,78 | 1,34 | 1,60 | 10,90% | - |
| 07.10.2024 | 1,41 | 1,54 | 1,39 | 1,45 | 0,35% | - |
| 04.10.2024 | 1,39 | 1,50 | 1,38 | 1,44 | -1,71% | - |
| 03.10.2024 | 1,40 | 1,48 | 1,37 | 1,47 | 5,78% | - |
| 02.10.2024 | 1,40 | 1,57 | 1,38 | 1,39 | -1,77% | - |
| 01.10.2024 | 1,47 | 1,54 | 1,39 | 1,41 | -2,42% | - |
| 30.09.2024 | 1,39 | 1,46 | 1,36 | 1,45 | 3,77% | - |
| 27.09.2024 | 1,36 | 1,49 | 1,35 | 1,39 | 1,46% | - |
| 26.09.2024 | 1,54 | 1,58 | 1,31 | 1,37 | -9,70% | 33,00 |
| 25.09.2024 | 1,47 | 1,52 | 1,36 | 1,52 | 2,36% | - |
| 24.09.2024 | 1,48 | 1,55 | 1,41 | 1,49 | -0,34% | 3,00 |
| 23.09.2024 | 1,57 | 1,59 | 1,46 | 1,49 | -4,18% | 550,00 |
| 20.09.2024 | 1,58 | 1,62 | 1,55 | 1,56 | -1,43% | - |
| 19.09.2024 | 1,56 | 1,66 | 1,50 | 1,58 | 1,28% | - |
| 18.09.2024 | 1,58 | 1,62 | 1,54 | 1,56 | -4,15% | - |
| 17.09.2024 | 1,67 | 1,76 | 1,57 | 1,63 | -2,11% | - |
| 16.09.2024 | 1,56 | 1,66 | 1,50 | 1,66 | 4,73% | - |
| 13.09.2024 | 1,55 | 1,61 | 1,51 | 1,59 | 2,92% | 47,00 |
| 12.09.2024 | 1,61 | 1,73 | 1,47 | 1,54 | -3,60% | 1.000,00 |
| 11.09.2024 | 1,80 | 1,82 | 1,55 | 1,60 | -12,10% | 400,00 |
| 10.09.2024 | 1,83 | 1,87 | 1,76 | 1,82 | -0,55% | 50,00 |
| 09.09.2024 | 1,83 | 1,90 | 1,72 | 1,83 | -1,35% | - |
| 06.09.2024 | 2,11 | 2,33 | 1,76 | 1,85 | -15,60% | 5,00 |
| 05.09.2024 | 2,12 | 2,33 | 1,89 | 2,20 | 6,81% | 1.460,00 |
| 04.09.2024 | 2,04 | 2,10 | 1,77 | 2,06 | 0,49% | 20.000,00 |
| 03.09.2024 | 1,73 | 2,46 | 1,62 | 2,05 | 19,07% | 2.000,00 |
| 02.09.2024 | 1,85 | 1,86 | 1,72 | 1,72 | -6,53% | 8.000,00 |
| 30.08.2024 | 2,23 | 2,68 | 1,74 | 1,84 | -24,38% | 10.795,00 |
| 29.08.2024 | 1,03 | 2,59 | 1,00 | 2,43 | 125,00% | 65.341,00 |
| 28.08.2024 | 1,07 | 1,09 | 0,98 | 1,08 | 2,86% | 3.566,00 |
| 27.08.2024 | 1,09 | 1,20 | 1,01 | 1,05 | -4,33% | 1.410,00 |
| 26.08.2024 | 1,14 | 1,19 | 1,10 | 1,10 | -1,57% | 1.500,00 |
| 23.08.2024 | 1,09 | 1,25 | 1,09 | 1,12 | 2,76% | - |
| 22.08.2024 | 1,25 | 1,28 | 1,09 | 1,09 | -13,20% | - |
| 21.08.2024 | 1,24 | 1,31 | 1,24 | 1,25 | 0,20% | - |
| 20.08.2024 | 1,29 | 1,33 | 1,21 | 1,25 | -5,67% | - |
| 19.08.2024 | 1,33 | 1,44 | 1,31 | 1,32 | -2,40% | - |
| 16.08.2024 | 1,36 | 1,43 | 1,32 | 1,36 | 1,69% | 300,00 |
| 15.08.2024 | 1,33 | 1,39 | 1,31 | 1,33 | 0,19% | - |
| 14.08.2024 | 1,30 | 1,37 | 1,30 | 1,33 | 1,53% | 223,00 |
| 13.08.2024 | 1,28 | 1,36 | 1,28 | 1,31 | -15,62% | - |
| 12.08.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,67% | - |
| 09.08.2024 | 1,50 | 1,59 | 1,41 | 1,50 | -1,32% | - |
| 08.08.2024 | 1,37 | 1,64 | 1,35 | 1,52 | 9,37% | 1.509,00 |
| 07.08.2024 | 1,44 | 1,57 | 1,38 | 1,39 | -3,81% | - |
| 06.08.2024 | 1,44 | 1,57 | 1,37 | 1,44 | -1,54% | 100,00 |
| 05.08.2024 | 1,44 | 1,50 | 1,35 | 1,47 | 0,34% | 8.300,00 |
| 02.08.2024 | 1,59 | 1,62 | 1,45 | 1,46 | -7,59% | - |
| 01.08.2024 | 1,66 | 1,72 | 1,51 | 1,58 | -2,47% | - |
| 31.07.2024 | 1,62 | 1,69 | 1,57 | 1,62 | 1,41% | - |
| 30.07.2024 | 1,66 | 1,77 | 1,57 | 1,60 | -5,33% | - |
| 29.07.2024 | 1,61 | 1,72 | 1,58 | 1,69 | 3,69% | - |
| 26.07.2024 | 1,71 | 1,86 | 1,59 | 1,63 | -3,56% | 200,00 |
| 25.07.2024 | 1,63 | 1,71 | 1,62 | 1,69 | 1,35% | - |
| 24.07.2024 | 1,62 | 1,71 | 1,58 | 1,67 | -0,75% | - |
| 23.07.2024 | 1,57 | 1,71 | 1,55 | 1,68 | 4,52% | - |
| 22.07.2024 | 1,60 | 1,68 | 1,55 | 1,61 | -0,47% | - |
| 19.07.2024 | 1,74 | 1,74 | 1,55 | 1,61 | -5,01% | - |
| 18.07.2024 | 1,66 | 1,79 | 1,66 | 1,70 | -1,31% | - |
| 17.07.2024 | 1,66 | 1,81 | 1,58 | 1,72 | 2,53% | 1.585,00 |
| 16.07.2024 | 1,82 | 1,88 | 1,59 | 1,68 | -7,96% | 200,00 |
| 15.07.2024 | 1,71 | 1,94 | 1,63 | 1,82 | -1,22% | 1.000,00 |
| 12.07.2024 | 1,56 | 2,06 | 1,45 | 1,85 | 17,33% | 1.336,00 |
| 11.07.2024 | 1,56 | 1,61 | 1,55 | 1,57 | -0,79% | 600,00 |
| 10.07.2024 | 1,59 | 1,70 | 1,57 | 1,59 | 2,42% | - |
| 09.07.2024 | 1,63 | 1,70 | 1,52 | 1,55 | -2,83% | - |
| 08.07.2024 | 1,63 | 1,75 | 1,59 | 1,59 | -2,45% | - |