9,925€
3,93%
Echtzeit-Aktienkurs Cipher Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Cipher Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 16.06.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -3,05% | - |
| 15.06.2026 | 9,70 | 9,85 | 9,70 | 9,85 | 0,00% | - |
| 12.06.2026 | 9,45 | 9,85 | 9,45 | 9,85 | 0,51% | 250,00 |
| 11.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 10.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 09.06.2026 | 10,00 | 10,30 | 10,00 | 10,30 | -0,96% | - |
| 08.06.2026 | 10,00 | 10,40 | 10,00 | 10,40 | 0,97% | - |
| 05.06.2026 | 9,90 | 10,30 | 9,90 | 10,30 | 0,00% | - |
| 04.06.2026 | 9,80 | 10,30 | 9,80 | 10,30 | 0,98% | - |
| 03.06.2026 | 9,90 | 10,20 | 9,90 | 10,20 | -0,97% | - |
| 02.06.2026 | 10,00 | 10,30 | 10,00 | 10,30 | 4,04% | - |
| 01.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 29.05.2026 | 9,80 | 10,30 | 9,80 | 10,30 | 0,00% | - |
| 28.05.2026 | 9,90 | 10,30 | 9,90 | 10,30 | 0,00% | - |
| 27.05.2026 | 9,80 | 10,30 | 9,80 | 10,30 | 1,98% | - |
| 26.05.2026 | 9,80 | 10,10 | 9,80 | 10,10 | -0,98% | - |
| 25.05.2026 | 10,00 | 10,20 | 10,00 | 10,20 | -1,92% | - |
| 22.05.2026 | 10,10 | 10,40 | 10,10 | 10,40 | -0,95% | - |
| 21.05.2026 | 10,10 | 10,50 | 10,10 | 10,50 | -0,94% | - |
| 20.05.2026 | 10,20 | 10,60 | 10,20 | 10,60 | 1,92% | - |
| 19.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 18.05.2026 | 10,40 | 10,80 | 10,40 | 10,80 | 1,89% | - |
| 15.05.2026 | 10,40 | 10,60 | 10,40 | 10,60 | -0,93% | - |
| 14.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 13.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 12.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 11.05.2026 | 11,80 | 11,80 | 11,30 | 11,30 | -6,61% | - |
| 08.05.2026 | 10,70 | 12,20 | 10,70 | 12,10 | 10,00% | 501,00 |
| 07.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 06.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 05.05.2026 | 10,90 | 11,30 | 10,90 | 11,30 | 0,00% | - |
| 04.05.2026 | 10,80 | 11,30 | 10,80 | 11,30 | 2,73% | - |
| 30.04.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 0,00% | - |
| 29.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 28.04.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | - |
| 27.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 24.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 23.04.2026 | 10,90 | 11,30 | 10,90 | 11,30 | -0,88% | - |
| 22.04.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 3,64% | - |
| 21.04.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -4,35% | - |
| 20.04.2026 | 10,80 | 11,50 | 10,80 | 11,50 | 1,77% | - |
| 17.04.2026 | 11,10 | 11,30 | 11,10 | 11,30 | -0,88% | - |
| 16.04.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -3,39% | - |
| 15.04.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -0,84% | - |
| 14.04.2026 | 11,30 | 11,90 | 11,30 | 11,90 | 8,18% | - |
| 13.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 10.04.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 0,00% | - |
| 09.04.2026 | 10,70 | 11,40 | 10,70 | 11,40 | 1,79% | - |
| 08.04.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -3,45% | - |
| 07.04.2026 | 11,40 | 11,60 | 11,40 | 11,60 | -0,85% | - |
| 02.04.2026 | 10,90 | 11,70 | 10,90 | 11,70 | 3,54% | - |
| 01.04.2026 | 10,90 | 11,30 | 10,90 | 11,30 | 0,89% | - |
| 31.03.2026 | 11,10 | 11,20 | 11,10 | 11,20 | -1,75% | - |
| 30.03.2026 | 10,40 | 11,40 | 10,40 | 11,40 | 14,00% | - |
| 27.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 26.03.2026 | 10,00 | 10,30 | 10,00 | 10,30 | 0,00% | - |
| 25.03.2026 | 10,00 | 10,30 | 10,00 | 10,30 | 0,00% | - |
| 24.03.2026 | 10,00 | 10,30 | 10,00 | 10,30 | 0,00% | - |
| 23.03.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 20.03.2026 | 10,00 | 10,50 | 10,00 | 10,20 | -0,97% | 550,00 |
| 19.03.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -4,63% | - |
| 18.03.2026 | 10,30 | 10,80 | 10,30 | 10,80 | 3,85% | - |
| 17.03.2026 | 10,00 | 10,40 | 10,00 | 10,40 | 2,97% | - |
| 16.03.2026 | 10,30 | 10,30 | 10,10 | 10,10 | 15,43% | - |
| 13.03.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -3,31% | - |
| 12.03.2026 | 8,70 | 9,05 | 8,70 | 9,05 | 0,00% | - |
| 11.03.2026 | 8,90 | 9,05 | 8,90 | 9,05 | -1,63% | - |
| 10.03.2026 | 8,95 | 9,20 | 8,95 | 9,20 | -2,13% | - |
| 09.03.2026 | 9,15 | 9,40 | 9,15 | 9,40 | -1,05% | - |
| 06.03.2026 | 8,90 | 9,50 | 8,90 | 9,50 | 3,26% | - |
| 05.03.2026 | 9,00 | 9,20 | 9,00 | 9,20 | -1,08% | - |
| 04.03.2026 | 8,90 | 9,30 | 8,90 | 9,30 | 0,00% | - |
| 03.03.2026 | 8,95 | 9,45 | 8,95 | 9,30 | -1,06% | 1.167,00 |
| 02.03.2026 | 8,80 | 9,40 | 8,80 | 9,40 | 22,88% | - |
| 27.02.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -2,55% | - |
| 26.02.2026 | 7,85 | 7,85 | 7,85 | 7,85 | -1,88% | - |
| 25.02.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 2,56% | - |
| 24.02.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -1,89% | - |
| 23.02.2026 | 7,95 | 7,95 | 7,95 | 7,95 | 4,61% | - |
| 20.02.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 0,66% | - |
| 19.02.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -3,82% | - |
| 18.02.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 2,61% | - |
| 17.02.2026 | 7,65 | 7,65 | 7,65 | 7,65 | 1,32% | - |
| 16.02.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -1,95% | - |
| 13.02.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -1,28% | - |
| 12.02.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -10,86% | - |
| 11.02.2026 | 8,05 | 8,75 | 8,05 | 8,75 | 8,70% | - |
| 10.02.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -10,06% | - |
| 09.02.2026 | 8,45 | 8,95 | 8,45 | 8,95 | 12,58% | - |
| 06.02.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -10,17% | - |
| 05.02.2026 | 8,05 | 8,85 | 8,05 | 8,85 | -2,21% | - |
| 04.02.2026 | 8,95 | 9,05 | 8,95 | 9,05 | 1,12% | - |
| 03.02.2026 | 9,05 | 9,05 | 8,95 | 8,95 | 27,86% | - |
| 02.02.2026 | 7,00 | 7,00 | 7,00 | 7,00 | -22,22% | - |
| 30.01.2026 | 8,75 | 9,00 | 8,75 | 9,00 | -1,91% | - |
| 29.01.2026 | 9,05 | 9,20 | 8,70 | 9,18 | 0,82% | - |
| 28.01.2026 | 9,00 | 9,10 | 9,00 | 9,10 | 1,68% | - |
| 27.01.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -0,56% | - |
| 26.01.2026 | 9,05 | 9,05 | 9,00 | 9,00 | 0,00% | - |