8,437$
0,20%
Echtzeit-Aktienkurs Fennec Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Fennec Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,26 | 8,53 | 8,26 | 8,42 | 2,57% | 100.153,00 |
| 12.02.2026 | 7,94 | 8,66 | 7,94 | 8,21 | 4,97% | 148.945,00 |
| 11.02.2026 | 7,80 | 7,83 | 7,56 | 7,82 | 0,39% | 57.321,00 |
| 10.02.2026 | 7,71 | 7,90 | 7,67 | 7,79 | -1,02% | 86.459,00 |
| 09.02.2026 | 7,87 | 7,92 | 7,60 | 7,87 | 0,38% | 99.416,00 |
| 06.02.2026 | 7,75 | 7,95 | 7,55 | 7,84 | 2,15% | 91.323,00 |
| 05.02.2026 | 7,89 | 7,93 | 7,65 | 7,68 | -3,15% | 113.344,00 |
| 04.02.2026 | 7,97 | 8,10 | 7,76 | 7,93 | -0,06% | 139.099,00 |
| 03.02.2026 | 7,77 | 8,11 | 7,73 | 7,93 | 1,28% | 100.178,00 |
| 02.02.2026 | 7,53 | 7,93 | 7,44 | 7,83 | 3,16% | 134.027,00 |
| 30.01.2026 | 7,41 | 7,63 | 7,41 | 7,59 | 0,80% | 132.079,00 |
| 29.01.2026 | 7,51 | 7,60 | 7,40 | 7,53 | 0,94% | 99.001,00 |
| 28.01.2026 | 7,82 | 7,82 | 7,46 | 7,46 | -4,97% | 188.884,00 |
| 27.01.2026 | 7,69 | 7,95 | 7,69 | 7,85 | 1,82% | 95.072,00 |
| 26.01.2026 | 7,67 | 7,73 | 7,55 | 7,71 | 0,65% | 62.832,00 |
| 23.01.2026 | 7,76 | 7,76 | 7,65 | 7,66 | -1,79% | 56.680,00 |
| 22.01.2026 | 7,78 | 7,84 | 7,69 | 7,80 | 1,56% | 45.052,00 |
| 21.01.2026 | 7,40 | 7,69 | 7,40 | 7,68 | 3,92% | 87.300,00 |
| 20.01.2026 | 7,43 | 7,56 | 7,35 | 7,39 | -0,98% | 98.848,00 |
| 19.01.2026 | 7,59 | 7,60 | 7,45 | 7,46 | -1,67% | - |
| 16.01.2026 | 7,46 | 7,63 | 7,35 | 7,59 | 1,74% | 93.839,00 |
| 15.01.2026 | 7,56 | 7,82 | 7,39 | 7,46 | -1,58% | 83.700,00 |
| 14.01.2026 | 7,55 | 7,67 | 7,40 | 7,58 | 0,00% | 398.590,00 |
| 13.01.2026 | 7,60 | 7,79 | 7,42 | 7,58 | -0,52% | 111.961,00 |
| 12.01.2026 | 7,75 | 7,80 | 7,54 | 7,62 | -1,93% | 93.641,00 |
| 09.01.2026 | 7,79 | 8,11 | 7,71 | 7,77 | 2,51% | 142.101,00 |
| 08.01.2026 | 7,37 | 7,90 | 7,37 | 7,58 | -0,26% | 75.373,00 |
| 07.01.2026 | 7,37 | 7,80 | 7,37 | 7,60 | 3,40% | 128.629,00 |
| 06.01.2026 | 7,48 | 7,60 | 7,35 | 7,35 | -2,00% | 53.670,00 |
| 05.01.2026 | 7,66 | 7,80 | 7,36 | 7,50 | -2,34% | 144.890,00 |
| 02.01.2026 | 7,74 | 7,74 | 7,41 | 7,68 | -0,26% | 131.459,00 |
| 31.12.2025 | 7,83 | 7,84 | 7,65 | 7,70 | -0,77% | 106.077,00 |
| 30.12.2025 | 7,67 | 8,11 | 7,53 | 7,76 | 0,91% | 134.944,00 |
| 29.12.2025 | 8,04 | 8,16 | 7,51 | 7,69 | -4,94% | 193.137,00 |
| 26.12.2025 | 7,67 | 8,10 | 7,59 | 8,09 | 5,48% | 156.777,00 |
| 24.12.2025 | 7,64 | 7,91 | 7,43 | 7,67 | 0,39% | 1.126.459,00 |
| 23.12.2025 | 7,62 | 7,81 | 7,56 | 7,64 | -0,65% | 140.531,00 |
| 22.12.2025 | 7,66 | 7,83 | 7,60 | 7,69 | 0,39% | 99.954,00 |
| 19.12.2025 | 7,57 | 7,74 | 7,56 | 7,66 | 1,06% | 113.620,00 |
| 18.12.2025 | 7,62 | 7,65 | 7,54 | 7,58 | 0,53% | 56.845,00 |
| 17.12.2025 | 7,63 | 7,68 | 7,50 | 7,54 | -1,05% | 68.980,00 |
| 16.12.2025 | 7,99 | 7,99 | 7,55 | 7,62 | -4,27% | 152.734,00 |
| 15.12.2025 | 7,64 | 8,00 | 7,64 | 7,96 | 5,43% | 221.763,00 |
| 12.12.2025 | 7,59 | 7,63 | 7,45 | 7,55 | 0,80% | 464.509,00 |
| 11.12.2025 | 7,43 | 7,62 | 7,36 | 7,49 | 0,67% | 60.400,00 |
| 10.12.2025 | 7,70 | 7,70 | 7,35 | 7,44 | -2,62% | 97.900,00 |
| 09.12.2025 | 7,60 | 7,74 | 7,48 | 7,64 | 1,33% | 87.840,00 |
| 08.12.2025 | 7,59 | 7,70 | 7,48 | 7,54 | -0,13% | 86.406,00 |
| 05.12.2025 | 7,75 | 7,88 | 7,43 | 7,55 | -2,96% | 71.135,00 |
| 04.12.2025 | 7,58 | 7,79 | 7,47 | 7,78 | 2,77% | 94.855,00 |
| 03.12.2025 | 7,60 | 7,71 | 7,35 | 7,57 | -0,53% | 155.185,00 |
| 02.12.2025 | 7,77 | 7,85 | 7,51 | 7,61 | -1,55% | 135.764,00 |
| 01.12.2025 | 8,17 | 8,24 | 7,70 | 7,73 | -5,62% | 189.964,00 |
| 28.11.2025 | 7,84 | 8,25 | 7,84 | 8,19 | 3,80% | 110.948,00 |
| 26.11.2025 | 7,90 | 8,00 | 7,72 | 7,89 | -0,75% | 248.111,00 |
| 25.11.2025 | 7,70 | 8,21 | 7,54 | 7,95 | 2,71% | 315.514,00 |
| 24.11.2025 | 7,88 | 7,88 | 7,50 | 7,74 | -1,78% | 92.599,00 |
| 21.11.2025 | 7,80 | 8,21 | 7,66 | 7,88 | 0,32% | 264.005,00 |
| 20.11.2025 | 8,34 | 8,34 | 7,75 | 7,86 | -3,97% | 153.210,00 |
| 19.11.2025 | 8,85 | 8,95 | 8,16 | 8,18 | -6,41% | 144.958,00 |
| 18.11.2025 | 8,75 | 8,95 | 8,60 | 8,74 | -0,11% | 182.198,00 |
| 17.11.2025 | 7,97 | 9,00 | 7,95 | 8,75 | 11,32% | 515.029,00 |
| 14.11.2025 | 8,75 | 8,75 | 7,75 | 7,86 | 2,21% | 911.773,00 |
| 13.11.2025 | 7,71 | 7,92 | 7,53 | 7,69 | -1,16% | 72.277,00 |
| 12.11.2025 | 7,93 | 8,05 | 7,67 | 7,78 | -1,77% | 76.911,00 |
| 11.11.2025 | 7,67 | 8,08 | 7,67 | 7,92 | 3,13% | 33.989,00 |
| 10.11.2025 | 8,20 | 8,42 | 7,64 | 7,68 | -3,76% | 23.480,00 |
| 07.11.2025 | 7,97 | 8,11 | 7,86 | 7,98 | -0,25% | 52.480,00 |
| 06.11.2025 | 8,25 | 8,25 | 7,94 | 8,00 | -3,03% | 63.778,00 |
| 05.11.2025 | 8,02 | 8,36 | 7,83 | 8,25 | 3,00% | 109.833,00 |
| 04.11.2025 | 8,02 | 8,20 | 7,84 | 8,01 | -1,48% | 102.893,00 |
| 03.11.2025 | 8,24 | 8,32 | 8,03 | 8,13 | -0,85% | 45.014,00 |
| 31.10.2025 | 8,27 | 8,47 | 8,10 | 8,20 | -1,56% | 78.954,00 |
| 30.10.2025 | 8,37 | 8,59 | 8,27 | 8,33 | -1,65% | 58.217,00 |
| 29.10.2025 | 8,75 | 8,92 | 8,21 | 8,47 | -3,31% | 94.227,00 |
| 28.10.2025 | 8,78 | 9,16 | 8,60 | 8,76 | -0,68% | 96.656,00 |
| 27.10.2025 | 8,99 | 9,10 | 8,80 | 8,82 | -1,89% | 105.470,00 |
| 24.10.2025 | 9,01 | 9,08 | 8,83 | 8,99 | 0,33% | 30.905,00 |
| 23.10.2025 | 8,87 | 9,00 | 8,72 | 8,96 | 2,75% | 67.618,00 |
| 22.10.2025 | 8,57 | 8,73 | 8,31 | 8,72 | 0,00% | 61.224,00 |
| 21.10.2025 | 8,60 | 8,84 | 8,39 | 8,72 | 0,69% | 79.008,00 |
| 20.10.2025 | 8,30 | 8,77 | 8,30 | 8,66 | 4,33% | 71.199,00 |
| 17.10.2025 | 8,73 | 8,73 | 8,30 | 8,30 | -3,92% | - |
| 16.10.2025 | 8,75 | 8,90 | 8,52 | 8,64 | -1,37% | 65.273,00 |
| 15.10.2025 | 8,34 | 8,79 | 8,27 | 8,76 | 5,86% | 40.499,00 |
| 14.10.2025 | 8,21 | 8,68 | 8,21 | 8,28 | -1,95% | 47.096,00 |
| 13.10.2025 | 8,69 | 8,79 | 8,36 | 8,44 | -1,52% | 67.289,00 |
| 10.10.2025 | 9,24 | 9,26 | 8,56 | 8,57 | -8,15% | 58.195,00 |
| 09.10.2025 | 9,18 | 9,73 | 9,18 | 9,33 | 1,19% | 67.251,00 |
| 08.10.2025 | 9,57 | 9,61 | 9,16 | 9,22 | -2,74% | 105.442,00 |
| 07.10.2025 | 9,72 | 9,81 | 9,42 | 9,48 | -2,67% | 77.434,00 |
| 06.10.2025 | 9,82 | 9,92 | 9,63 | 9,74 | -1,42% | 83.936,00 |
| 03.10.2025 | 9,70 | 9,89 | 9,61 | 9,88 | 2,17% | 109.893,00 |
| 02.10.2025 | 9,60 | 9,67 | 9,39 | 9,67 | 0,83% | 88.318,00 |
| 01.10.2025 | 9,26 | 9,70 | 9,26 | 9,59 | 2,46% | 76.787,00 |
| 30.09.2025 | 9,04 | 9,37 | 9,04 | 9,36 | 2,97% | 58.450,00 |
| 29.09.2025 | 9,00 | 9,17 | 8,99 | 9,09 | 0,55% | 70.687,00 |
| 26.09.2025 | 8,69 | 9,12 | 8,67 | 9,04 | 3,91% | 100.001,00 |
| 25.09.2025 | 8,27 | 8,70 | 8,27 | 8,70 | 3,57% | 77.021,00 |
| 24.09.2025 | 8,48 | 8,64 | 8,26 | 8,40 | -1,06% | 141.347,00 |