17,300$
-6,54%
Echtzeit-Aktienkurs Bicara Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Bicara Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,62 | 18,19 | 16,46 | 17,31 | -6,48% | 906.830,00 |
| 13.10.2025 | 18,55 | 19,71 | 17,46 | 18,51 | 4,11% | 949.652,00 |
| 10.10.2025 | 18,43 | 18,43 | 17,49 | 17,78 | -2,63% | 386.878,00 |
| 09.10.2025 | 17,89 | 18,49 | 17,77 | 18,26 | 1,44% | 476.056,00 |
| 08.10.2025 | 18,17 | 18,39 | 17,67 | 18,00 | -0,94% | 514.631,00 |
| 07.10.2025 | 18,00 | 18,43 | 17,67 | 18,17 | 0,78% | 611.038,00 |
| 06.10.2025 | 17,04 | 18,26 | 16,69 | 18,03 | 5,69% | 825.981,00 |
| 03.10.2025 | 16,50 | 17,85 | 16,50 | 17,06 | 2,09% | 64.274,00 |
| 02.10.2025 | 16,64 | 17,18 | 16,46 | 16,71 | 0,60% | 685.255,00 |
| 01.10.2025 | 15,69 | 17,38 | 15,55 | 16,61 | 5,19% | 776.760,00 |
| 30.09.2025 | 13,73 | 15,83 | 13,59 | 15,79 | 13,84% | 956.178,00 |
| 29.09.2025 | 12,08 | 15,30 | 11,81 | 13,87 | 18,45% | 2.201.083,00 |
| 26.09.2025 | 10,68 | 12,19 | 10,48 | 11,71 | 9,44% | 756.816,00 |
| 25.09.2025 | 11,08 | 11,08 | 10,60 | 10,70 | -4,38% | 368.754,00 |
| 24.09.2025 | 10,56 | 11,46 | 10,51 | 11,19 | 6,57% | 735.631,00 |
| 23.09.2025 | 10,78 | 10,84 | 10,45 | 10,50 | -2,33% | 296.735,00 |
| 22.09.2025 | 10,46 | 10,89 | 10,30 | 10,75 | 2,97% | 263.145,00 |
| 19.09.2025 | 10,95 | 10,95 | 10,30 | 10,44 | -5,61% | 1.312.633,00 |
| 18.09.2025 | 11,01 | 11,26 | 10,93 | 11,06 | 0,82% | 334.195,00 |
| 17.09.2025 | 11,30 | 11,55 | 10,81 | 10,97 | -2,49% | 262.534,00 |
| 16.09.2025 | 11,37 | 11,65 | 11,19 | 11,25 | -1,14% | 225.284,00 |
| 15.09.2025 | 11,70 | 11,79 | 11,33 | 11,38 | -2,07% | 284.445,00 |
| 12.09.2025 | 11,98 | 12,10 | 11,61 | 11,62 | -3,01% | 172.780,00 |
| 11.09.2025 | 11,90 | 12,09 | 11,58 | 11,98 | 0,42% | 218.964,00 |
| 10.09.2025 | 12,45 | 12,48 | 11,91 | 11,93 | -4,25% | 311.171,00 |
| 09.09.2025 | 12,28 | 12,55 | 12,13 | 12,46 | 1,38% | 178.291,00 |
| 08.09.2025 | 12,12 | 12,39 | 11,89 | 12,29 | 1,91% | 436.720,00 |
| 05.09.2025 | 12,10 | 12,33 | 11,70 | 12,06 | 0,00% | 359.671,00 |
| 04.09.2025 | 11,98 | 12,13 | 11,57 | 12,06 | 0,50% | 199.255,00 |
| 03.09.2025 | 11,81 | 12,19 | 11,58 | 12,00 | 0,84% | 291.560,00 |
| 02.09.2025 | 11,88 | 12,02 | 11,48 | 11,90 | -0,34% | 378.840,00 |
| 29.08.2025 | 11,93 | 12,01 | 11,60 | 11,94 | 0,25% | 189.264,00 |
| 28.08.2025 | 12,23 | 12,30 | 11,87 | 11,91 | -0,92% | 244.362,00 |
| 27.08.2025 | 11,99 | 12,25 | 11,97 | 12,02 | -0,17% | 321.407,00 |
| 26.08.2025 | 11,36 | 12,13 | 11,36 | 12,04 | 6,36% | 332.424,00 |
| 25.08.2025 | 11,81 | 11,84 | 11,22 | 11,32 | -4,39% | 140.218,00 |
| 22.08.2025 | 11,63 | 12,23 | 11,53 | 11,84 | 1,81% | 267.843,00 |
| 21.08.2025 | 10,86 | 11,72 | 10,64 | 11,63 | 6,11% | 351.608,00 |
| 20.08.2025 | 11,44 | 11,47 | 10,79 | 10,96 | -4,78% | 541.227,00 |
| 19.08.2025 | 11,78 | 11,85 | 11,32 | 11,51 | 0,35% | 227.636,00 |
| 18.08.2025 | 11,67 | 11,96 | 11,46 | 11,47 | -1,46% | 172.846,00 |
| 15.08.2025 | 11,54 | 11,69 | 11,20 | 11,64 | 2,02% | 184.203,00 |
| 14.08.2025 | 11,11 | 11,55 | 10,85 | 11,41 | 0,71% | 378.129,00 |
| 13.08.2025 | 10,63 | 11,45 | 10,58 | 11,33 | 8,21% | 274.725,00 |
| 12.08.2025 | 9,73 | 10,77 | 9,67 | 10,47 | 4,80% | 471.292,00 |
| 11.08.2025 | 10,20 | 10,20 | 9,57 | 9,99 | -2,06% | 300.019,00 |
| 08.08.2025 | 10,26 | 10,31 | 9,91 | 10,20 | 0,00% | 194.114,00 |
| 07.08.2025 | 10,41 | 10,41 | 9,83 | 10,20 | -2,30% | 238.403,00 |
| 06.08.2025 | 11,31 | 11,51 | 10,22 | 10,44 | -8,10% | 259.998,00 |
| 05.08.2025 | 11,37 | 11,41 | 11,03 | 11,36 | 2,16% | 243.508,00 |
| 04.08.2025 | 10,58 | 11,13 | 10,40 | 11,12 | 5,60% | 541.413,00 |
| 01.08.2025 | 10,90 | 11,17 | 10,50 | 10,53 | -5,22% | 409.868,00 |
| 31.07.2025 | 11,50 | 11,85 | 11,09 | 11,11 | -4,22% | 387.221,00 |
| 30.07.2025 | 11,64 | 11,94 | 11,29 | 11,60 | 1,09% | 271.282,00 |
| 29.07.2025 | 11,86 | 11,86 | 11,29 | 11,48 | -2,84% | 244.650,00 |
| 28.07.2025 | 11,86 | 11,94 | 11,63 | 11,81 | 0,51% | 225.345,00 |
| 25.07.2025 | 11,90 | 12,01 | 11,69 | 11,75 | -1,51% | 204.552,00 |
| 24.07.2025 | 11,70 | 12,03 | 11,54 | 11,93 | 1,19% | 250.338,00 |
| 23.07.2025 | 11,55 | 12,06 | 11,41 | 11,79 | 2,97% | 272.481,00 |
| 22.07.2025 | 11,26 | 11,52 | 11,19 | 11,45 | 1,87% | 196.375,00 |
| 21.07.2025 | 10,94 | 11,41 | 10,94 | 11,24 | 2,84% | 274.533,00 |
| 18.07.2025 | 11,61 | 11,83 | 10,87 | 10,93 | -6,18% | 345.269,00 |
| 17.07.2025 | 10,81 | 12,13 | 10,81 | 11,65 | 7,97% | 564.038,00 |
| 16.07.2025 | 10,34 | 10,85 | 10,31 | 10,79 | 5,47% | 331.357,00 |
| 15.07.2025 | 10,26 | 10,61 | 10,03 | 10,23 | 0,49% | 406.626,00 |
| 14.07.2025 | 9,59 | 10,62 | 9,59 | 10,18 | 4,84% | 606.966,00 |
| 11.07.2025 | 9,63 | 9,85 | 9,47 | 9,71 | -2,12% | 259.806,00 |
| 10.07.2025 | 9,59 | 9,94 | 9,51 | 9,92 | 2,59% | 290.640,00 |
| 09.07.2025 | 9,31 | 9,93 | 9,30 | 9,67 | 4,43% | 363.789,00 |
| 08.07.2025 | 9,08 | 9,31 | 8,98 | 9,26 | 2,77% | 304.532,00 |
| 07.07.2025 | 8,94 | 9,21 | 8,74 | 9,01 | -0,22% | 385.690,00 |
| 03.07.2025 | 9,28 | 9,43 | 8,85 | 9,03 | -1,85% | 248.783,00 |
| 02.07.2025 | 9,51 | 10,02 | 9,20 | 9,20 | -2,75% | 493.453,00 |
| 01.07.2025 | 9,24 | 9,68 | 8,82 | 9,46 | 1,83% | 1.096.804,00 |
| 30.06.2025 | 8,68 | 9,42 | 8,58 | 9,29 | 6,66% | 1.065.701,00 |
| 27.06.2025 | 8,79 | 9,02 | 8,66 | 8,71 | -1,14% | 2.699.095,00 |
| 26.06.2025 | 8,95 | 9,28 | 8,48 | 8,81 | -1,45% | 1.046.710,00 |
| 25.06.2025 | 9,46 | 9,80 | 8,86 | 8,94 | -5,99% | 872.155,00 |
| 24.06.2025 | 9,29 | 9,75 | 9,09 | 9,51 | 3,59% | 653.468,00 |
| 23.06.2025 | 9,31 | 9,50 | 9,05 | 9,18 | -1,50% | 509.407,00 |
| 20.06.2025 | 9,55 | 9,78 | 9,08 | 9,32 | -1,17% | 583.804,00 |
| 18.06.2025 | 9,61 | 9,83 | 9,29 | 9,43 | -2,48% | 726.802,00 |
| 17.06.2025 | 10,07 | 10,81 | 9,62 | 9,67 | -3,30% | 621.496,00 |
| 16.06.2025 | 10,92 | 11,06 | 9,94 | 10,00 | -7,75% | 544.973,00 |
| 13.06.2025 | 11,19 | 11,57 | 10,73 | 10,84 | -6,31% | 443.529,00 |
| 12.06.2025 | 11,58 | 12,05 | 11,38 | 11,57 | -2,61% | 472.984,00 |
| 11.06.2025 | 12,68 | 12,74 | 11,76 | 11,88 | -5,56% | 516.699,00 |
| 10.06.2025 | 11,59 | 12,72 | 11,59 | 12,58 | 9,58% | 577.463,00 |
| 09.06.2025 | 11,70 | 11,75 | 11,15 | 11,48 | -0,17% | 749.348,00 |
| 06.06.2025 | 11,20 | 11,84 | 10,37 | 11,50 | 4,26% | 1.125.077,00 |
| 05.06.2025 | 11,13 | 11,35 | 10,50 | 11,03 | -1,16% | 1.224.643,00 |
| 04.06.2025 | 11,01 | 12,08 | 10,80 | 11,16 | 1,36% | 2.275.042,00 |
| 03.06.2025 | 9,98 | 11,21 | 9,71 | 11,01 | 11,21% | 3.058.206,00 |
| 02.06.2025 | 9,45 | 10,32 | 9,30 | 9,90 | 7,03% | 2.057.726,00 |
| 30.05.2025 | 9,33 | 9,47 | 8,98 | 9,25 | -2,01% | 634.055,00 |
| 29.05.2025 | 9,56 | 9,93 | 8,94 | 9,44 | -0,21% | 1.052.184,00 |
| 28.05.2025 | 9,98 | 10,30 | 9,45 | 9,46 | -5,21% | 790.291,00 |
| 27.05.2025 | 9,40 | 10,01 | 9,01 | 9,98 | 7,66% | 2.039.458,00 |
| 23.05.2025 | 11,65 | 11,70 | 7,80 | 9,27 | -40,80% | 7.213.720,00 |
| 22.05.2025 | 14,49 | 15,69 | 13,70 | 15,66 | 7,33% | 966.714,00 |