8,875€
5,03%
Echtzeit-Aktienkurs Cipher Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Cipher Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 8,98 | 9,03 | 8,50 | 9,03 | 6,80% | - |
| 19.08.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -5,59% | - |
| 18.08.2026 | 8,40 | 8,95 | 8,40 | 8,95 | 2,29% | 500,00 |
| 17.08.2026 | 8,40 | 8,75 | 8,40 | 8,75 | 0,57% | - |
| 14.08.2026 | 8,30 | 8,70 | 8,30 | 8,70 | 4,19% | - |
| 13.08.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -21,23% | - |
| 12.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 11.08.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 10.08.2026 | 10,50 | 10,90 | 10,50 | 10,90 | 2,83% | - |
| 07.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 6,00% | - |
| 06.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 05.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 04.08.2026 | 10,10 | 10,50 | 10,10 | 10,50 | 5,00% | - |
| 03.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 31.07.2026 | 9,90 | 10,30 | 9,90 | 10,30 | 5,10% | - |
| 30.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 29.07.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 28.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 27.07.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -3,96% | - |
| 24.07.2026 | 9,80 | 10,10 | 9,80 | 10,10 | 4,12% | - |
| 23.07.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 22.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 21.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 20.07.2026 | 9,80 | 10,20 | 9,80 | 10,20 | 0,00% | - |
| 17.07.2026 | 9,70 | 10,20 | 9,70 | 10,20 | 3,03% | - |
| 16.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 15.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 14.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 13.07.2026 | 10,10 | 10,40 | 10,10 | 10,40 | -0,95% | - |
| 10.07.2026 | 10,00 | 10,50 | 10,00 | 10,50 | 3,96% | - |
| 09.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 08.07.2026 | 10,20 | 10,40 | 10,20 | 10,40 | 2,97% | - |
| 07.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 06.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 03.07.2026 | 9,90 | 10,50 | 9,90 | 10,50 | 6,06% | - |
| 02.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 01.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 30.06.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -3,52% | - |
| 29.06.2026 | 9,80 | 9,95 | 9,80 | 9,95 | -1,49% | - |
| 26.06.2026 | 9,90 | 10,10 | 9,90 | 10,10 | 4,12% | - |
| 25.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 24.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | - |
| 23.06.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -3,54% | - |
| 22.06.2026 | 9,60 | 9,90 | 9,60 | 9,90 | 4,21% | - |
| 19.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -3,55% | - |
| 18.06.2026 | 9,45 | 9,85 | 9,45 | 9,85 | 3,14% | - |
| 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% | - |