2,910$
3,19%
Echtzeit-Aktienkurs OnKure Therapeutics Inc
Bid:
Ask:
Aktienkurse zur OnKure Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,99 | 3,10 | 2,71 | 2,86 | 1,42% | 85.969,00 |
| 07.01.2026 | 2,80 | 2,98 | 2,80 | 2,82 | 1,81% | 75.577,00 |
| 06.01.2026 | 2,89 | 2,89 | 2,76 | 2,77 | -3,82% | 29.417,00 |
| 05.01.2026 | 3,01 | 3,01 | 2,80 | 2,88 | -2,70% | 67.265,00 |
| 02.01.2026 | 2,94 | 3,06 | 2,93 | 2,96 | 2,07% | 19.325,00 |
| 31.12.2025 | 2,79 | 3,10 | 2,66 | 2,90 | 1,75% | 59.890,00 |
| 30.12.2025 | 2,68 | 2,85 | 2,65 | 2,85 | 5,95% | 215.362,00 |
| 29.12.2025 | 2,76 | 2,78 | 2,68 | 2,69 | -3,93% | 94.732,00 |
| 26.12.2025 | 2,86 | 2,91 | 2,70 | 2,80 | -1,75% | 100.143,00 |
| 24.12.2025 | 2,87 | 2,93 | 2,73 | 2,85 | 0,71% | 74.645,00 |
| 23.12.2025 | 2,92 | 3,00 | 2,71 | 2,83 | -4,39% | 106.142,00 |
| 22.12.2025 | 2,92 | 3,07 | 2,82 | 2,96 | -1,66% | 72.627,00 |
| 19.12.2025 | 3,12 | 3,14 | 2,86 | 3,01 | -3,22% | 240.509,00 |
| 18.12.2025 | 2,81 | 3,12 | 2,81 | 3,11 | 5,78% | 23.350,00 |
| 17.12.2025 | 3,00 | 3,20 | 2,92 | 2,94 | -2,65% | 129.016,00 |
| 16.12.2025 | 3,15 | 3,30 | 3,00 | 3,02 | -5,63% | 53.918,00 |
| 15.12.2025 | 3,07 | 3,27 | 2,93 | 3,20 | 4,23% | 120.442,00 |
| 12.12.2025 | 3,22 | 3,28 | 3,04 | 3,07 | -4,95% | 50.018,00 |
| 11.12.2025 | 3,34 | 3,47 | 3,08 | 3,23 | -6,92% | 131.269,00 |
| 10.12.2025 | 3,31 | 3,50 | 3,24 | 3,47 | 4,20% | 74.555,00 |
| 09.12.2025 | 3,38 | 3,45 | 3,15 | 3,33 | -2,63% | 157.993,00 |
| 08.12.2025 | 3,09 | 3,52 | 3,00 | 3,42 | 11,76% | 381.699,00 |
| 05.12.2025 | 2,67 | 3,18 | 2,63 | 3,06 | 16,35% | 710.519,00 |
| 04.12.2025 | 2,62 | 2,74 | 2,58 | 2,63 | 0,38% | 49.770,00 |
| 03.12.2025 | 2,62 | 2,76 | 2,57 | 2,62 | 0,00% | 376.755,00 |
| 02.12.2025 | 2,83 | 2,91 | 2,62 | 2,62 | -7,75% | 40.955,00 |
| 01.12.2025 | 3,00 | 3,00 | 2,77 | 2,84 | -5,65% | 207.727,00 |
| 28.11.2025 | 2,96 | 3,10 | 2,92 | 3,01 | 5,24% | 60.748,00 |
| 26.11.2025 | 2,79 | 3,05 | 2,79 | 2,86 | 1,06% | 66.502,00 |
| 25.11.2025 | 3,02 | 3,02 | 2,70 | 2,83 | 2,91% | 32.153,00 |
| 24.11.2025 | 2,58 | 2,97 | 2,54 | 2,75 | 6,59% | 453.813,00 |
| 21.11.2025 | 2,56 | 2,75 | 2,53 | 2,58 | -1,53% | 50.531,00 |
| 20.11.2025 | 2,76 | 2,95 | 2,60 | 2,62 | -5,07% | 50.804,00 |
| 19.11.2025 | 2,96 | 2,96 | 2,75 | 2,76 | -5,80% | 63.576,00 |
| 18.11.2025 | 3,07 | 3,10 | 2,87 | 2,93 | -7,86% | 67.960,00 |
| 17.11.2025 | 3,09 | 3,24 | 2,91 | 3,18 | 1,60% | 85.497,00 |
| 14.11.2025 | 3,09 | 3,25 | 3,00 | 3,13 | -0,32% | 289.298,00 |
| 13.11.2025 | 3,11 | 3,26 | 3,04 | 3,14 | 1,95% | 58.316,00 |
| 12.11.2025 | 3,14 | 3,22 | 3,04 | 3,08 | -2,84% | 31.645,00 |
| 11.11.2025 | 3,04 | 3,19 | 3,00 | 3,17 | 2,92% | 55.704,00 |
| 10.11.2025 | 2,98 | 3,13 | 2,90 | 3,08 | 4,76% | 111.663,00 |
| 07.11.2025 | 3,08 | 3,08 | 2,60 | 2,94 | -6,96% | 391.768,00 |
| 06.11.2025 | 3,02 | 3,21 | 3,02 | 3,16 | 5,33% | 75.144,00 |
| 05.11.2025 | 3,11 | 3,11 | 2,86 | 3,00 | -3,23% | 32.563,00 |
| 04.11.2025 | 3,26 | 3,31 | 3,02 | 3,10 | -5,20% | 98.719,00 |
| 03.11.2025 | 3,38 | 3,50 | 3,25 | 3,27 | -3,54% | 142.443,00 |
| 31.10.2025 | 3,40 | 3,45 | 3,25 | 3,39 | 1,19% | 68.530,00 |
| 30.10.2025 | 3,20 | 3,38 | 3,17 | 3,35 | 5,02% | 88.593,00 |
| 29.10.2025 | 3,32 | 3,37 | 3,16 | 3,19 | -4,20% | 64.635,00 |
| 28.10.2025 | 3,58 | 3,63 | 3,22 | 3,33 | -6,72% | 173.022,00 |
| 27.10.2025 | 3,40 | 3,61 | 3,32 | 3,57 | 7,53% | 331.510,00 |
| 24.10.2025 | 2,97 | 3,44 | 2,92 | 3,32 | 11,41% | 634.600,00 |
| 23.10.2025 | 2,99 | 3,09 | 2,91 | 2,98 | 2,76% | 159.306,00 |
| 22.10.2025 | 2,99 | 2,99 | 2,81 | 2,90 | -3,33% | 72.096,00 |
| 21.10.2025 | 2,94 | 3,00 | 2,74 | 3,00 | 2,39% | 95.636,00 |
| 20.10.2025 | 2,80 | 2,93 | 2,70 | 2,93 | 5,40% | 84.094,00 |
| 17.10.2025 | 2,77 | 2,95 | 2,72 | 2,78 | -3,47% | 90.976,00 |
| 16.10.2025 | 2,95 | 3,04 | 2,72 | 2,88 | -2,70% | 102.059,00 |
| 15.10.2025 | 2,89 | 3,04 | 2,85 | 2,96 | 3,32% | 107.566,00 |
| 14.10.2025 | 2,88 | 2,93 | 2,70 | 2,87 | -0,52% | 92.793,00 |
| 13.10.2025 | 3,12 | 3,27 | 2,84 | 2,88 | -5,57% | 80.603,00 |
| 10.10.2025 | 3,15 | 3,18 | 2,90 | 3,05 | -2,56% | 62.565,00 |
| 09.10.2025 | 3,04 | 3,19 | 2,96 | 3,13 | 2,96% | 104.136,00 |
| 08.10.2025 | 3,00 | 3,15 | 2,91 | 3,04 | 1,67% | 185.107,00 |
| 07.10.2025 | 3,04 | 3,09 | 2,80 | 2,99 | 6,03% | 322.558,00 |
| 06.10.2025 | 2,71 | 3,20 | 2,71 | 2,82 | 5,62% | 163.308,00 |
| 03.10.2025 | 2,91 | 3,03 | 2,67 | 2,67 | -4,64% | 36.078,00 |
| 02.10.2025 | 2,68 | 2,85 | 2,61 | 2,80 | 4,87% | 54.412,00 |
| 01.10.2025 | 2,70 | 2,80 | 2,67 | 2,67 | -2,91% | 67.147,00 |
| 30.09.2025 | 2,68 | 2,80 | 2,63 | 2,75 | 3,00% | 134.178,00 |
| 29.09.2025 | 2,56 | 2,85 | 2,56 | 2,67 | 6,37% | 112.630,00 |
| 26.09.2025 | 2,49 | 2,56 | 2,45 | 2,51 | -1,18% | 24.735,00 |
| 25.09.2025 | 2,59 | 2,69 | 2,49 | 2,54 | -2,31% | 14.837,00 |
| 24.09.2025 | 2,59 | 2,63 | 2,54 | 2,60 | 2,77% | 17.153,00 |
| 23.09.2025 | 2,68 | 2,76 | 2,51 | 2,53 | -3,07% | 43.280,00 |
| 22.09.2025 | 2,60 | 2,79 | 2,57 | 2,61 | 1,56% | 84.860,00 |
| 19.09.2025 | 2,52 | 2,62 | 2,52 | 2,57 | 3,63% | 59.215,00 |
| 18.09.2025 | 2,39 | 2,53 | 2,39 | 2,48 | 2,90% | 17.846,00 |
| 17.09.2025 | 2,40 | 2,51 | 2,31 | 2,41 | 1,69% | 22.706,00 |
| 16.09.2025 | 2,39 | 2,39 | 2,32 | 2,37 | -0,84% | 50.395,00 |
| 15.09.2025 | 2,36 | 2,47 | 2,36 | 2,39 | -2,45% | 24.873,00 |
| 12.09.2025 | 2,46 | 2,46 | 2,31 | 2,45 | 0,41% | 64.544,00 |
| 11.09.2025 | 2,56 | 2,63 | 2,41 | 2,44 | -2,40% | 99.366,00 |
| 10.09.2025 | 2,57 | 2,59 | 2,46 | 2,50 | -2,72% | 54.286,00 |
| 09.09.2025 | 2,65 | 2,69 | 2,45 | 2,57 | -2,28% | 93.071,00 |
| 08.09.2025 | 2,80 | 2,80 | 2,53 | 2,63 | -4,36% | 54.836,00 |
| 05.09.2025 | 2,68 | 2,75 | 2,61 | 2,75 | 2,23% | 20.763,00 |
| 04.09.2025 | 2,80 | 2,86 | 2,55 | 2,69 | -4,95% | 105.936,00 |
| 03.09.2025 | 2,79 | 2,98 | 2,79 | 2,83 | 2,17% | 72.178,00 |
| 02.09.2025 | 2,71 | 2,84 | 2,71 | 2,77 | 0,73% | 32.790,00 |
| 29.08.2025 | 2,83 | 2,88 | 2,75 | 2,75 | -2,14% | 37.314,00 |
| 28.08.2025 | 2,72 | 2,85 | 2,72 | 2,81 | 0,36% | 19.871,00 |
| 27.08.2025 | 2,73 | 2,92 | 2,67 | 2,80 | 1,82% | 90.792,00 |
| 26.08.2025 | 2,76 | 2,78 | 2,69 | 2,75 | -2,31% | 25.752,00 |
| 25.08.2025 | 2,85 | 2,86 | 2,66 | 2,82 | -0,53% | 30.239,00 |
| 22.08.2025 | 2,76 | 2,88 | 2,70 | 2,83 | 4,43% | 59.582,00 |
| 21.08.2025 | 2,71 | 2,76 | 2,64 | 2,71 | -0,73% | 51.237,00 |
| 20.08.2025 | 2,74 | 2,76 | 2,62 | 2,73 | -0,36% | 42.413,00 |
| 19.08.2025 | 2,82 | 2,88 | 2,57 | 2,74 | -2,14% | 92.338,00 |
| 18.08.2025 | 2,49 | 2,89 | 2,49 | 2,80 | 10,67% | 158.306,00 |