1,036€
-3,72%
Echtzeit-Aktienkurs Cinclus Pharma Holding AB
Bid:
Ask:
Aktienkurse zur Cinclus Pharma Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,09 | 1,15 | 1,08 | 1,09 | -0,09% | - |
| 04.05.2026 | 1,14 | 1,16 | 1,09 | 1,09 | -4,21% | - |
| 30.04.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 1,87% | - |
| 29.04.2026 | 1,07 | 1,14 | 1,07 | 1,12 | -0,27% | - |
| 28.04.2026 | 1,13 | 1,16 | 1,12 | 1,12 | -0,97% | - |
| 27.04.2026 | 1,14 | 1,17 | 1,11 | 1,13 | -0,35% | - |
| 24.04.2026 | 1,13 | 1,19 | 1,11 | 1,14 | 1,07% | - |
| 23.04.2026 | 1,26 | 1,26 | 1,11 | 1,13 | -10,35% | - |
| 22.04.2026 | 1,57 | 1,58 | 1,18 | 1,26 | -19,90% | 2.667,00 |
| 21.04.2026 | 1,57 | 1,58 | 1,54 | 1,57 | -0,25% | - |
| 20.04.2026 | 1,59 | 1,60 | 1,57 | 1,57 | -1,38% | - |
| 17.04.2026 | 1,53 | 1,61 | 1,53 | 1,59 | 4,25% | - |
| 16.04.2026 | 1,55 | 1,58 | 1,53 | 1,53 | -1,04% | - |
| 15.04.2026 | 1,54 | 1,56 | 1,50 | 1,55 | 0,72% | - |
| 14.04.2026 | 1,52 | 1,55 | 1,50 | 1,53 | 1,12% | - |
| 13.04.2026 | 1,50 | 1,54 | 1,49 | 1,52 | 1,20% | - |
| 10.04.2026 | 1,49 | 1,53 | 1,47 | 1,50 | 0,67% | - |
| 09.04.2026 | 1,50 | 1,50 | 1,46 | 1,49 | -0,87% | - |
| 08.04.2026 | 1,44 | 1,54 | 1,44 | 1,50 | 5,18% | - |
| 07.04.2026 | 1,49 | 1,53 | 1,42 | 1,43 | -4,74% | - |
| 02.04.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -1,25% | - |
| 01.04.2026 | 1,54 | 1,54 | 1,51 | 1,52 | -1,17% | - |
| 31.03.2026 | 1,55 | 1,55 | 1,50 | 1,54 | -0,71% | - |
| 30.03.2026 | 1,54 | 1,55 | 1,49 | 1,55 | 0,45% | - |
| 27.03.2026 | 1,57 | 1,58 | 1,53 | 1,54 | -1,66% | - |
| 26.03.2026 | 1,54 | 1,60 | 1,54 | 1,57 | 1,56% | - |
| 25.03.2026 | 1,57 | 1,62 | 1,54 | 1,54 | -2,16% | - |
| 24.03.2026 | 1,63 | 1,63 | 1,57 | 1,58 | -3,37% | - |
| 23.03.2026 | 1,60 | 1,65 | 1,54 | 1,63 | 1,56% | - |
| 20.03.2026 | 1,62 | 1,65 | 1,59 | 1,61 | -0,93% | - |
| 19.03.2026 | 1,64 | 1,65 | 1,60 | 1,62 | -0,86% | - |
| 18.03.2026 | 1,62 | 1,69 | 1,62 | 1,64 | 1,11% | - |
| 17.03.2026 | 1,61 | 1,63 | 1,59 | 1,62 | 0,06% | - |
| 16.03.2026 | 1,64 | 1,66 | 1,61 | 1,62 | -1,28% | - |
| 13.03.2026 | 1,57 | 1,67 | 1,57 | 1,64 | 4,07% | 9.888,00 |
| 12.03.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,38% | - |
| 11.03.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -1,00% | - |
| 10.03.2026 | 1,57 | 1,64 | 1,57 | 1,60 | 1,53% | - |
| 09.03.2026 | 1,59 | 1,60 | 1,53 | 1,57 | -1,57% | - |
| 06.03.2026 | 1,62 | 1,63 | 1,57 | 1,60 | -1,05% | - |
| 05.03.2026 | 1,58 | 1,62 | 1,55 | 1,61 | 1,83% | 29.500,00 |
| 04.03.2026 | 1,55 | 1,61 | 1,52 | 1,58 | 2,00% | - |
| 03.03.2026 | 1,63 | 1,63 | 1,51 | 1,55 | -4,43% | - |
| 02.03.2026 | 1,62 | 1,63 | 1,56 | 1,63 | 0,06% | - |
| 27.02.2026 | 1,60 | 1,64 | 1,55 | 1,62 | 1,75% | - |
| 26.02.2026 | 1,55 | 1,61 | 1,55 | 1,60 | 3,10% | - |
| 25.02.2026 | 1,55 | 1,61 | 1,52 | 1,55 | 0,13% | - |
| 24.02.2026 | 1,58 | 1,61 | 1,54 | 1,55 | -2,15% | - |
| 23.02.2026 | 1,63 | 1,66 | 1,56 | 1,58 | -2,71% | - |
| 20.02.2026 | 1,60 | 1,64 | 1,57 | 1,62 | 1,56% | - |
| 19.02.2026 | 1,58 | 1,62 | 1,55 | 1,60 | 1,46% | - |
| 18.02.2026 | 1,48 | 1,61 | 1,48 | 1,58 | 6,56% | - |
| 17.02.2026 | 1,60 | 1,60 | 1,47 | 1,48 | -7,62% | - |
| 16.02.2026 | 1,59 | 1,63 | 1,59 | 1,60 | -1,42% | - |
| 13.02.2026 | 1,58 | 1,64 | 1,58 | 1,62 | 2,53% | 60.000,00 |
| 12.02.2026 | 1,61 | 1,62 | 1,58 | 1,58 | -1,61% | - |
| 11.02.2026 | 1,61 | 1,65 | 1,60 | 1,61 | -0,12% | - |
| 10.02.2026 | 1,58 | 1,65 | 1,58 | 1,61 | 1,70% | - |
| 09.02.2026 | 1,56 | 1,59 | 1,55 | 1,59 | 1,80% | - |
| 06.02.2026 | 1,52 | 1,56 | 1,51 | 1,56 | 2,10% | - |
| 05.02.2026 | 1,56 | 1,58 | 1,50 | 1,53 | -2,56% | - |
| 04.02.2026 | 1,61 | 1,62 | 1,56 | 1,57 | -2,98% | - |
| 03.02.2026 | 1,63 | 1,68 | 1,59 | 1,61 | -0,62% | - |
| 02.02.2026 | 1,62 | 1,64 | 1,60 | 1,62 | 0,19% | - |
| 30.01.2026 | 1,61 | 1,64 | 1,60 | 1,62 | 0,75% | - |
| 29.01.2026 | 1,62 | 1,65 | 1,59 | 1,61 | -0,62% | - |
| 28.01.2026 | 1,60 | 1,65 | 1,55 | 1,62 | -1,10% | - |
| 27.01.2026 | 1,68 | 1,68 | 1,60 | 1,64 | -2,56% | - |
| 26.01.2026 | 1,76 | 1,78 | 1,68 | 1,68 | -4,55% | - |
| 23.01.2026 | 1,73 | 1,78 | 1,73 | 1,76 | 1,79% | - |
| 22.01.2026 | 1,70 | 1,75 | 1,69 | 1,73 | 1,89% | - |
| 21.01.2026 | 1,75 | 1,75 | 1,66 | 1,70 | -3,09% | - |
| 20.01.2026 | 1,77 | 1,79 | 1,72 | 1,75 | -1,24% | - |
| 19.01.2026 | 1,77 | 1,82 | 1,70 | 1,77 | 0,28% | - |
| 16.01.2026 | 1,80 | 1,80 | 1,75 | 1,77 | -1,78% | - |
| 15.01.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 1,64% | - |
| 14.01.2026 | 1,74 | 1,78 | 1,73 | 1,77 | 2,14% | - |
| 13.01.2026 | 1,73 | 1,76 | 1,71 | 1,73 | -0,17% | - |
| 12.01.2026 | 1,76 | 1,77 | 1,70 | 1,74 | -1,31% | - |
| 09.01.2026 | 1,75 | 1,77 | 1,73 | 1,76 | 0,69% | - |
| 08.01.2026 | 1,77 | 1,77 | 1,73 | 1,75 | -1,69% | - |
| 07.01.2026 | 1,78 | 1,80 | 1,76 | 1,78 | -0,34% | - |
| 06.01.2026 | 1,78 | 1,79 | 1,78 | 1,78 | 0,00% | - |
| 05.01.2026 | 1,77 | 1,82 | 1,77 | 1,78 | 0,51% | - |
| 02.01.2026 | 1,76 | 1,80 | 1,76 | 1,77 | 0,17% | - |
| 30.12.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -0,34% | - |
| 29.12.2025 | 1,72 | 1,79 | 1,72 | 1,78 | 3,68% | - |
| 23.12.2025 | 1,68 | 1,72 | 1,64 | 1,71 | 2,21% | - |
| 22.12.2025 | 1,65 | 1,69 | 1,63 | 1,68 | 1,33% | - |
| 19.12.2025 | 1,66 | 1,67 | 1,62 | 1,66 | -0,48% | - |
| 18.12.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 0,54% | - |
| 17.12.2025 | 1,67 | 1,68 | 1,64 | 1,65 | -1,08% | - |
| 16.12.2025 | 1,71 | 1,74 | 1,67 | 1,67 | -2,45% | - |
| 15.12.2025 | 1,69 | 1,76 | 1,69 | 1,71 | 1,78% | - |
| 12.12.2025 | 1,59 | 1,71 | 1,59 | 1,68 | 5,58% | - |
| 11.12.2025 | 1,55 | 1,61 | 1,54 | 1,60 | 3,04% | - |
| 10.12.2025 | 1,56 | 1,57 | 1,51 | 1,55 | -1,09% | - |
| 09.12.2025 | 1,58 | 1,61 | 1,54 | 1,57 | -1,20% | - |
| 08.12.2025 | 1,54 | 1,62 | 1,54 | 1,58 | 2,39% | 203,00 |
| 05.12.2025 | 1,51 | 1,56 | 1,49 | 1,55 | 2,11% | - |