10,525$
-5,09%
Echtzeit-Aktienkurs Bicara Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Bicara Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 11,84 | 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 |
| 21.05.2025 | 14,80 | 15,73 | 14,26 | 14,59 | -2,99% | 403.827,00 |
| 20.05.2025 | 15,31 | 15,77 | 14,77 | 15,04 | -1,12% | 1.133.887,00 |
| 19.05.2025 | 14,15 | 15,46 | 13,48 | 15,21 | 5,11% | 431.043,00 |
| 16.05.2025 | 13,77 | 15,30 | 13,42 | 14,47 | 0,00% | 594.520,00 |
| 15.05.2025 | 13,72 | 14,50 | 13,21 | 14,47 | 5,62% | 291.773,00 |
| 14.05.2025 | 13,20 | 14,01 | 13,12 | 13,70 | 5,06% | 307.664,00 |
| 13.05.2025 | 14,19 | 14,99 | 12,69 | 13,04 | -8,10% | 866.571,00 |
| 12.05.2025 | 13,76 | 14,49 | 13,14 | 14,19 | 9,41% | 567.901,00 |
| 09.05.2025 | 13,11 | 13,61 | 12,70 | 12,97 | -1,22% | 729.786,00 |
| 08.05.2025 | 11,89 | 13,38 | 11,79 | 13,13 | 10,43% | 444.218,00 |
| 07.05.2025 | 12,60 | 13,27 | 11,59 | 11,89 | -6,16% | 802.802,00 |
| 06.05.2025 | 13,94 | 14,17 | 12,42 | 12,67 | -9,50% | 991.547,00 |
| 05.05.2025 | 14,12 | 14,40 | 13,76 | 14,00 | -3,45% | 514.336,00 |
| 02.05.2025 | 14,84 | 15,61 | 14,48 | 14,50 | -1,43% | 728.148,00 |
| 01.05.2025 | 14,66 | 14,83 | 13,91 | 14,71 | 2,37% | 799.661,00 |
| 30.04.2025 | 14,51 | 15,34 | 13,28 | 14,37 | -3,43% | 584.055,00 |
| 29.04.2025 | 14,71 | 15,31 | 13,80 | 14,88 | 0,47% | 465.331,00 |
| 28.04.2025 | 14,56 | 15,08 | 13,91 | 14,81 | 1,86% | 596.265,00 |
| 25.04.2025 | 14,96 | 15,60 | 14,41 | 14,54 | -6,97% | 593.665,00 |
| 24.04.2025 | 15,36 | 15,79 | 14,58 | 15,63 | 0,77% | 297.389,00 |
| 23.04.2025 | 14,10 | 16,22 | 13,66 | 15,51 | 12,23% | 1.175.828,00 |
| 22.04.2025 | 12,81 | 13,83 | 12,26 | 13,82 | 9,25% | 370.498,00 |
| 21.04.2025 | 11,72 | 13,31 | 11,41 | 12,65 | 4,03% | 470.246,00 |
| 17.04.2025 | 11,21 | 12,23 | 10,55 | 12,16 | 3,40% | 521.081,00 |
| 16.04.2025 | 11,44 | 11,99 | 11,00 | 11,76 | 2,71% | 649.599,00 |
| 15.04.2025 | 11,28 | 11,95 | 11,09 | 11,45 | 0,62% | 292.742,00 |
| 14.04.2025 | 11,05 | 11,66 | 10,69 | 11,38 | 5,66% | 557.547,00 |
| 11.04.2025 | 10,14 | 11,03 | 9,05 | 10,77 | 6,11% | 361.501,00 |
| 10.04.2025 | 10,07 | 10,93 | 9,73 | 10,15 | -2,12% | 402.067,00 |
| 09.04.2025 | 9,05 | 10,87 | 8,91 | 10,37 | 10,67% | 592.113,00 |
| 08.04.2025 | 10,08 | 11,00 | 9,23 | 9,37 | -1,47% | 661.878,00 |
| 07.04.2025 | 10,24 | 10,56 | 9,02 | 9,51 | -10,03% | 487.784,00 |
| 04.04.2025 | 11,37 | 12,24 | 10,52 | 10,57 | -10,65% | 511.872,00 |
| 03.04.2025 | 12,52 | 12,80 | 11,64 | 11,83 | -10,78% | 662.788,00 |
| 02.04.2025 | 12,53 | 13,71 | 12,04 | 13,26 | 4,74% | 502.023,00 |
| 01.04.2025 | 12,65 | 12,97 | 12,22 | 12,66 | -2,84% | 529.865,00 |
| 31.03.2025 | 12,99 | 13,85 | 12,52 | 13,03 | -2,76% | 559.519,00 |
| 28.03.2025 | 13,39 | 14,39 | 13,03 | 13,40 | 0,00% | 310.531,00 |
| 27.03.2025 | 13,26 | 13,89 | 12,72 | 13,40 | 2,29% | 333.682,00 |
| 26.03.2025 | 13,04 | 13,24 | 12,56 | 13,10 | 0,54% | 261.076,00 |
| 25.03.2025 | 13,86 | 14,28 | 12,78 | 13,03 | -5,58% | 1.375.952,00 |
| 24.03.2025 | 13,34 | 13,88 | 12,67 | 13,80 | 4,23% | 280.899,00 |
| 21.03.2025 | 12,93 | 13,44 | 12,68 | 13,24 | 1,15% | 478.073,00 |
| 20.03.2025 | 12,39 | 13,32 | 12,39 | 13,09 | 5,56% | 377.264,00 |
| 19.03.2025 | 12,31 | 12,86 | 11,94 | 12,40 | -0,32% | 470.853,00 |
| 18.03.2025 | 13,35 | 13,47 | 12,33 | 12,44 | -7,85% | 482.651,00 |
| 17.03.2025 | 12,03 | 13,69 | 12,03 | 13,50 | 8,70% | 498.497,00 |
| 14.03.2025 | 13,49 | 14,04 | 12,01 | 12,42 | -6,97% | 746.322,00 |
| 13.03.2025 | 12,90 | 13,42 | 12,04 | 13,35 | 2,61% | 715.805,00 |
| 12.03.2025 | 14,46 | 14,83 | 12,46 | 13,01 | -10,28% | 2.804.583,00 |
| 11.03.2025 | 15,40 | 15,82 | 14,14 | 14,50 | -5,60% | 459.116,00 |