10,466$
-0,22%
Echtzeit-Aktienkurs Fennec Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Fennec Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,12 | 10,73 | 10,12 | 10,46 | 1,85% | 70.989,00 |
| 19.10.2026 | 10,09 | 10,34 | 9,87 | 10,27 | 2,91% | 103.552,00 |
| 16.10.2026 | 10,20 | 10,35 | 9,87 | 9,98 | -3,53% | 129.972,00 |
| 15.10.2026 | 9,98 | 10,47 | 9,88 | 10,35 | 3,87% | 112.304,00 |
| 14.10.2026 | 10,08 | 10,31 | 9,92 | 9,96 | -2,06% | 207.584,00 |
| 13.10.2026 | 10,72 | 10,75 | 10,09 | 10,17 | -5,13% | 231.642,00 |
| 12.10.2026 | 10,68 | 10,83 | 10,42 | 10,72 | 0,09% | 90.128,00 |
| 09.10.2026 | 10,66 | 10,86 | 10,57 | 10,71 | 0,56% | 93.462,00 |
| 08.10.2026 | 10,27 | 10,70 | 10,25 | 10,65 | 2,70% | 87.239,00 |
| 07.10.2026 | 10,21 | 10,66 | 10,08 | 10,37 | 0,29% | 130.788,00 |
| 06.10.2026 | 10,64 | 10,66 | 10,15 | 10,34 | -2,82% | 99.077,00 |
| 05.10.2026 | 10,18 | 10,66 | 10,01 | 10,64 | 4,31% | 118.018,00 |
| 02.10.2026 | 10,46 | 10,49 | 10,03 | 10,20 | -1,35% | 136.438,00 |
| 01.10.2026 | 10,58 | 10,58 | 10,14 | 10,34 | -2,82% | 130.152,00 |
| 30.09.2026 | 10,81 | 10,83 | 10,41 | 10,64 | -1,39% | 149.210,00 |
| 29.09.2026 | 10,99 | 11,11 | 10,64 | 10,79 | -1,46% | 117.743,00 |
| 28.09.2026 | 10,54 | 11,06 | 10,21 | 10,95 | 3,25% | 210.219,00 |
| 25.09.2026 | 10,53 | 10,81 | 10,51 | 10,61 | -0,14% | 105.065,00 |
| 24.09.2026 | 10,41 | 10,63 | 10,21 | 10,62 | 1,05% | 103.537,00 |
| 23.09.2026 | 11,01 | 11,01 | 10,50 | 10,51 | -4,63% | 141.625,00 |
| 22.09.2026 | 11,00 | 11,31 | 10,85 | 11,02 | 1,10% | 91.699,00 |
| 21.09.2026 | 10,63 | 10,94 | 10,43 | 10,90 | 2,64% | 132.862,00 |
| 18.09.2026 | 10,78 | 10,88 | 10,59 | 10,62 | -1,48% | 126.307,00 |
| 17.09.2026 | 10,74 | 10,99 | 10,74 | 10,78 | 2,18% | 128.575,00 |
| 16.09.2026 | 10,64 | 10,96 | 10,52 | 10,55 | -0,75% | 170.328,00 |
| 15.09.2026 | 10,60 | 10,65 | 10,14 | 10,63 | -0,84% | 253.700,00 |
| 14.09.2026 | 10,94 | 11,11 | 10,68 | 10,72 | -2,19% | 186.012,00 |
| 11.09.2026 | 11,30 | 11,51 | 10,85 | 10,96 | -3,01% | 249.928,00 |
| 10.09.2026 | 11,51 | 11,73 | 11,27 | 11,30 | -3,34% | 171.684,00 |
| 09.09.2026 | 12,35 | 12,45 | 11,42 | 11,69 | -6,10% | 348.658,00 |
| 08.09.2026 | 12,16 | 12,53 | 12,08 | 12,45 | 0,48% | 256.279,00 |
| 04.09.2026 | 12,50 | 12,60 | 12,29 | 12,39 | -1,27% | 212.438,00 |
| 03.09.2026 | 12,42 | 12,79 | 12,13 | 12,55 | 1,95% | 296.104,00 |
| 02.09.2026 | 12,04 | 12,39 | 11,87 | 12,31 | 2,41% | 292.041,00 |
| 01.09.2026 | 12,35 | 12,42 | 11,88 | 12,02 | -2,67% | 348.051,00 |
| 31.08.2026 | 12,29 | 12,69 | 12,08 | 12,35 | 0,65% | 508.684,00 |
| 28.08.2026 | 11,71 | 12,51 | 11,60 | 12,27 | 4,43% | 421.808,00 |
| 27.08.2026 | 12,13 | 12,19 | 11,61 | 11,75 | -3,49% | 296.827,00 |
| 26.08.2026 | 11,70 | 12,28 | 11,30 | 12,18 | 3,97% | 250.951,00 |
| 25.08.2026 | 11,44 | 11,88 | 11,44 | 11,71 | 2,72% | 198.353,00 |
| 24.08.2026 | 11,29 | 11,47 | 10,88 | 11,40 | 0,97% | 218.904,00 |
| 21.08.2026 | 11,47 | 11,65 | 11,22 | 11,29 | -0,35% | 210.738,00 |
| 20.08.2026 | 11,79 | 11,97 | 11,17 | 11,33 | -4,55% | 246.211,00 |
| 19.08.2026 | 12,00 | 12,19 | 11,79 | 11,87 | 0,00% | 165.410,00 |
| 18.08.2026 | 11,88 | 12,02 | 11,73 | 11,87 | 0,34% | 129.513,00 |
| 17.08.2026 | 11,98 | 12,06 | 11,65 | 11,83 | 0,94% | 190.570,00 |
| 14.08.2026 | 12,09 | 12,25 | 11,70 | 11,72 | -2,82% | 106.941,00 |
| 13.08.2026 | 11,94 | 12,35 | 11,87 | 12,06 | 2,03% | 191.018,00 |
| 12.08.2026 | 12,80 | 13,25 | 11,62 | 11,82 | -7,58% | 358.942,00 |
| 11.08.2026 | 12,16 | 13,25 | 11,61 | 12,79 | 16,91% | 720.034,00 |
| 10.08.2026 | 11,42 | 11,58 | 10,76 | 10,94 | -5,49% | 312.109,00 |
| 07.08.2026 | 10,99 | 11,66 | 10,99 | 11,58 | 6,73% | 226.652,00 |
| 06.08.2026 | 10,55 | 10,95 | 10,43 | 10,85 | 3,19% | 119.059,00 |
| 05.08.2026 | 10,22 | 10,72 | 10,17 | 10,51 | 4,01% | 153.849,00 |
| 04.08.2026 | 9,68 | 10,19 | 9,56 | 10,11 | 5,37% | 166.507,00 |
| 03.08.2026 | 9,86 | 9,86 | 9,47 | 9,59 | 0,21% | 117.840,00 |
| 31.07.2026 | 9,65 | 10,07 | 9,40 | 9,57 | -3,53% | 86.783,00 |
| 30.07.2026 | 9,71 | 10,38 | 9,47 | 9,92 | 2,96% | 90.551,00 |
| 29.07.2026 | 10,03 | 10,11 | 9,61 | 9,64 | -3,07% | 100.730,00 |
| 28.07.2026 | 10,08 | 10,43 | 9,92 | 9,94 | -2,64% | 82.922,00 |
| 27.07.2026 | 10,59 | 10,59 | 10,01 | 10,21 | 2,20% | 115.540,00 |
| 24.07.2026 | 10,26 | 10,75 | 9,95 | 9,99 | -1,58% | 90.005,00 |
| 23.07.2026 | 9,92 | 10,31 | 9,92 | 10,15 | -1,46% | 115.820,00 |
| 22.07.2026 | 10,36 | 10,44 | 10,16 | 10,30 | -0,87% | 105.158,00 |
| 21.07.2026 | 9,88 | 10,48 | 9,78 | 10,39 | 5,11% | 166.246,00 |
| 20.07.2026 | 10,24 | 10,72 | 9,87 | 9,89 | -5,86% | 168.047,00 |
| 17.07.2026 | 10,12 | 10,79 | 10,12 | 10,50 | 0,48% | 186.784,00 |
| 16.07.2026 | 10,59 | 10,82 | 10,39 | 10,45 | -1,42% | 91.264,00 |
| 15.07.2026 | 10,89 | 11,20 | 10,55 | 10,60 | -5,09% | 188.381,00 |
| 14.07.2026 | 10,80 | 11,24 | 10,60 | 11,17 | 3,99% | 169.635,00 |
| 13.07.2026 | 10,59 | 10,87 | 10,19 | 10,74 | 2,38% | 327.208,00 |
| 10.07.2026 | 10,31 | 10,61 | 10,08 | 10,49 | 1,75% | 173.137,00 |
| 09.07.2026 | 10,27 | 10,58 | 10,19 | 10,31 | 0,59% | 98.603,00 |
| 08.07.2026 | 10,39 | 10,43 | 10,04 | 10,25 | -2,47% | 155.511,00 |
| 07.07.2026 | 10,80 | 10,80 | 10,29 | 10,51 | -1,68% | 172.011,00 |
| 06.07.2026 | 10,67 | 10,95 | 10,50 | 10,69 | -0,09% | 151.551,00 |
| 02.07.2026 | 10,35 | 10,88 | 10,30 | 10,70 | 3,48% | 140.512,00 |
| 01.07.2026 | 10,71 | 10,83 | 10,21 | 10,34 | -3,81% | 268.736,00 |
| 30.06.2026 | 11,02 | 11,21 | 10,69 | 10,75 | -2,36% | 236.309,00 |
| 29.06.2026 | 11,29 | 11,31 | 10,88 | 11,01 | -0,09% | 239.055,00 |
| 26.06.2026 | 10,56 | 11,06 | 10,44 | 11,02 | 4,45% | 1.123.333,00 |
| 25.06.2026 | 10,20 | 10,59 | 10,20 | 10,55 | 1,44% | 156.581,00 |
| 24.06.2026 | 10,34 | 10,54 | 10,00 | 10,40 | 0,97% | 222.447,00 |
| 23.06.2026 | 9,33 | 10,58 | 9,33 | 10,30 | 8,08% | 377.791,00 |
| 22.06.2026 | 9,44 | 9,53 | 9,12 | 9,53 | 5,19% | 443.667,00 |
| 18.06.2026 | 9,20 | 9,31 | 8,85 | 9,06 | 0,89% | 372.699,00 |
| 17.06.2026 | 8,98 | 9,27 | 8,91 | 8,98 | 0,22% | 259.976,00 |
| 16.06.2026 | 9,31 | 9,33 | 8,90 | 8,96 | -2,40% | 248.570,00 |
| 15.06.2026 | 9,08 | 9,19 | 8,95 | 9,18 | 2,00% | 124.376,00 |
| 12.06.2026 | 8,95 | 9,25 | 8,83 | 9,00 | 1,69% | 251.263,00 |
| 11.06.2026 | 8,73 | 8,98 | 8,52 | 8,85 | 1,90% | 213.570,00 |
| 10.06.2026 | 8,75 | 9,01 | 8,52 | 8,69 | -0,86% | 144.236,00 |
| 09.06.2026 | 9,07 | 9,27 | 8,60 | 8,76 | -1,57% | 149.275,00 |
| 08.06.2026 | 9,00 | 9,17 | 8,71 | 8,90 | 2,30% | 321.355,00 |
| 05.06.2026 | 9,14 | 9,14 | 8,57 | 8,70 | -4,97% | 169.981,00 |
| 04.06.2026 | 9,32 | 9,46 | 9,13 | 9,16 | 0,16% | 183.865,00 |
| 03.06.2026 | 9,96 | 9,96 | 9,06 | 9,14 | -8,37% | 238.870,00 |
| 02.06.2026 | 9,75 | 10,00 | 9,55 | 9,98 | 0,96% | 352.897,00 |
| 01.06.2026 | 9,95 | 10,02 | 9,35 | 9,88 | -0,50% | 346.170,00 |
| 29.05.2026 | 9,94 | 10,10 | 9,73 | 9,93 | 0,51% | 447.841,00 |