2,370$
-1,25%
Echtzeit-Aktienkurs OnKure Therapeutics Inc
Bid:
Ask:
Aktienkurse zur OnKure Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,42 | 2,44 | 2,32 | 2,40 | 0,00% | 76.347,00 |
| 01.07.2025 | 2,40 | 2,44 | 2,37 | 2,40 | 0,42% | 50.049,00 |
| 30.06.2025 | 2,42 | 2,44 | 2,38 | 2,39 | -0,42% | 25.068,00 |
| 27.06.2025 | 2,45 | 2,53 | 2,35 | 2,40 | -4,76% | 93.396,00 |
| 26.06.2025 | 2,55 | 2,60 | 2,50 | 2,52 | -1,56% | 20.502,00 |
| 25.06.2025 | 2,58 | 2,70 | 2,47 | 2,56 | 0,00% | 15.703,00 |
| 24.06.2025 | 2,41 | 2,62 | 2,40 | 2,56 | 6,22% | 53.593,00 |
| 23.06.2025 | 2,33 | 2,53 | 2,33 | 2,41 | 1,69% | 103.337,00 |
| 20.06.2025 | 2,43 | 2,72 | 2,33 | 2,37 | -2,07% | 72.498,00 |
| 18.06.2025 | 2,40 | 2,60 | 2,40 | 2,42 | 0,00% | 187.851,00 |
| 17.06.2025 | 2,61 | 2,67 | 2,41 | 2,42 | -6,92% | 113.389,00 |
| 16.06.2025 | 2,70 | 2,78 | 2,55 | 2,60 | -1,89% | 35.998,00 |
| 13.06.2025 | 2,81 | 2,89 | 2,52 | 2,65 | -7,02% | 165.866,00 |
| 12.06.2025 | 2,83 | 2,89 | 2,65 | 2,85 | 0,71% | 39.886,00 |
| 11.06.2025 | 2,94 | 3,03 | 2,83 | 2,83 | -5,35% | 51.579,00 |
| 10.06.2025 | 2,88 | 3,15 | 2,88 | 2,99 | 4,18% | 120.916,00 |
| 09.06.2025 | 2,95 | 3,00 | 2,85 | 2,87 | -0,35% | 74.982,00 |
| 06.06.2025 | 2,87 | 2,93 | 2,85 | 2,88 | 0,70% | 32.507,00 |
| 05.06.2025 | 2,88 | 2,95 | 2,84 | 2,86 | -1,04% | 40.639,00 |
| 04.06.2025 | 2,69 | 2,89 | 2,68 | 2,89 | 7,43% | 159.106,00 |
| 03.06.2025 | 2,64 | 2,84 | 2,61 | 2,69 | 1,51% | 90.916,00 |
| 02.06.2025 | 2,54 | 2,68 | 2,51 | 2,65 | 4,74% | 85.463,00 |
| 30.05.2025 | 2,55 | 2,59 | 2,30 | 2,53 | -0,78% | 148.769,00 |
| 29.05.2025 | 2,44 | 2,70 | 2,44 | 2,55 | 4,51% | 283.552,00 |
| 28.05.2025 | 2,27 | 2,48 | 2,23 | 2,44 | 7,96% | 288.460,00 |
| 27.05.2025 | 2,16 | 2,30 | 2,15 | 2,26 | 5,12% | 245.356,00 |
| 23.05.2025 | 2,12 | 2,23 | 2,05 | 2,15 | 0,00% | 85.095,00 |
| 22.05.2025 | 2,23 | 2,23 | 2,11 | 2,15 | -4,44% | 59.895,00 |
| 21.05.2025 | 2,35 | 2,36 | 2,16 | 2,25 | -3,02% | 181.091,00 |
| 20.05.2025 | 2,36 | 2,44 | 2,16 | 2,32 | 5,45% | 669.684,00 |
| 19.05.2025 | 1,94 | 2,20 | 1,90 | 2,20 | 10,00% | 230.807,00 |
| 16.05.2025 | 2,10 | 2,22 | 2,00 | 2,00 | -2,91% | 450.903,00 |
| 15.05.2025 | 1,83 | 2,10 | 1,77 | 2,06 | 12,57% | 2.469.928,00 |
| 14.05.2025 | 1,85 | 1,97 | 1,77 | 1,83 | -0,54% | 81.949,00 |
| 13.05.2025 | 1,99 | 2,11 | 1,70 | 1,84 | -5,64% | 758.780,00 |
| 12.05.2025 | 1,99 | 2,00 | 1,88 | 1,95 | 1,56% | 154.533,00 |
| 09.05.2025 | 1,99 | 2,05 | 1,83 | 1,92 | -4,00% | 185.911,00 |
| 08.05.2025 | 2,18 | 2,18 | 1,98 | 2,00 | -7,19% | 98.744,00 |
| 07.05.2025 | 2,25 | 2,37 | 2,11 | 2,16 | -3,36% | 34.925,00 |
| 06.05.2025 | 2,50 | 2,51 | 2,21 | 2,23 | -11,16% | 81.597,00 |
| 05.05.2025 | 2,50 | 2,54 | 2,44 | 2,51 | 0,40% | 60.896,00 |
| 02.05.2025 | 2,58 | 2,65 | 2,45 | 2,50 | 0,00% | 91.911,00 |
| 01.05.2025 | 2,42 | 2,55 | 2,42 | 2,50 | 0,40% | 22.270,00 |
| 30.04.2025 | 2,46 | 2,61 | 2,43 | 2,49 | -1,58% | 53.836,00 |
| 29.04.2025 | 2,51 | 2,61 | 2,45 | 2,53 | -0,39% | 40.620,00 |
| 28.04.2025 | 2,56 | 2,65 | 2,45 | 2,54 | -2,31% | 45.951,00 |
| 25.04.2025 | 2,61 | 2,70 | 2,55 | 2,60 | -1,89% | 108.496,00 |
| 24.04.2025 | 2,67 | 2,81 | 2,54 | 2,65 | -3,99% | 220.749,00 |
| 23.04.2025 | 2,64 | 2,88 | 2,57 | 2,76 | 6,15% | 99.209,00 |
| 22.04.2025 | 2,67 | 2,76 | 2,50 | 2,60 | -4,76% | 136.677,00 |
| 21.04.2025 | 2,90 | 2,92 | 2,62 | 2,73 | -5,54% | 119.851,00 |
| 17.04.2025 | 2,95 | 2,95 | 2,80 | 2,89 | -1,37% | 10.410,00 |
| 16.04.2025 | 3,05 | 3,05 | 2,82 | 2,93 | -2,33% | 15.165,00 |
| 15.04.2025 | 3,06 | 3,07 | 2,91 | 3,00 | -1,32% | 20.087,00 |
| 14.04.2025 | 3,00 | 3,09 | 2,89 | 3,04 | 3,05% | 15.527,00 |
| 11.04.2025 | 2,92 | 3,07 | 2,83 | 2,95 | -0,34% | 19.750,00 |
| 10.04.2025 | 3,18 | 3,28 | 2,94 | 2,96 | -6,03% | 68.311,00 |
| 09.04.2025 | 3,16 | 3,23 | 3,00 | 3,15 | 2,61% | 58.491,00 |
| 08.04.2025 | 3,20 | 3,41 | 3,06 | 3,07 | -0,65% | 60.033,00 |
| 07.04.2025 | 3,03 | 3,23 | 2,57 | 3,09 | -1,28% | 211.537,00 |
| 04.04.2025 | 3,68 | 3,68 | 3,05 | 3,13 | -19,54% | 309.491,00 |
| 03.04.2025 | 3,96 | 4,15 | 3,82 | 3,89 | -5,81% | 12.610,00 |
| 02.04.2025 | 4,19 | 4,19 | 4,06 | 4,13 | -3,05% | 14.314,00 |
| 01.04.2025 | 4,32 | 4,32 | 4,11 | 4,26 | -0,93% | 17.495,00 |
| 31.03.2025 | 4,52 | 4,67 | 4,26 | 4,30 | -3,59% | 20.883,00 |
| 28.03.2025 | 4,58 | 4,58 | 4,43 | 4,46 | -4,90% | 5.745,00 |
| 27.03.2025 | 4,76 | 4,90 | 4,61 | 4,69 | -1,05% | 24.488,00 |
| 26.03.2025 | 4,84 | 4,87 | 4,61 | 4,74 | -0,84% | 37.070,00 |
| 25.03.2025 | 5,00 | 5,00 | 4,64 | 4,78 | -3,63% | 29.691,00 |
| 24.03.2025 | 5,10 | 5,10 | 4,95 | 4,96 | -1,78% | 11.964,00 |
| 21.03.2025 | 4,90 | 5,09 | 4,71 | 5,05 | 1,00% | 19.052,00 |
| 20.03.2025 | 5,06 | 5,11 | 4,85 | 5,00 | 0,00% | 6.333,00 |
| 19.03.2025 | 5,00 | 5,28 | 4,99 | 5,00 | 1,83% | 30.764,00 |
| 18.03.2025 | 4,91 | 5,20 | 4,60 | 4,91 | 3,15% | 48.764,00 |
| 17.03.2025 | 4,71 | 4,95 | 4,60 | 4,76 | 3,25% | 31.101,00 |
| 14.03.2025 | 4,67 | 4,68 | 4,45 | 4,61 | -0,22% | 39.005,00 |
| 13.03.2025 | 4,91 | 4,91 | 4,55 | 4,62 | -3,55% | 60.398,00 |
| 12.03.2025 | 5,01 | 5,01 | 4,61 | 4,79 | -0,62% | 41.960,00 |
| 11.03.2025 | 5,25 | 5,32 | 4,75 | 4,82 | -1,43% | 45.922,00 |
| 10.03.2025 | 5,01 | 5,10 | 4,89 | 4,89 | -2,59% | 17.420,00 |
| 07.03.2025 | 5,25 | 5,25 | 4,81 | 5,02 | 0,20% | 42.785,00 |
| 06.03.2025 | 5,25 | 5,25 | 4,99 | 5,01 | -2,34% | 16.300,00 |
| 05.03.2025 | 5,25 | 5,38 | 4,92 | 5,13 | -1,16% | 27.500,00 |
| 04.03.2025 | 4,89 | 5,21 | 4,61 | 5,19 | 6,13% | 73.483,00 |
| 03.03.2025 | 5,15 | 5,16 | 4,81 | 4,89 | -3,55% | 22.442,00 |
| 28.02.2025 | 4,89 | 5,60 | 4,73 | 5,07 | 3,68% | 61.964,00 |
| 27.02.2025 | 5,00 | 5,14 | 4,82 | 4,89 | -0,61% | 29.456,00 |
| 26.02.2025 | 5,15 | 5,15 | 4,82 | 4,92 | -0,20% | 22.189,00 |
| 25.02.2025 | 5,15 | 5,15 | 4,88 | 4,93 | -2,38% | 38.283,00 |
| 24.02.2025 | 5,50 | 5,50 | 5,02 | 5,05 | -7,51% | 33.447,00 |
| 21.02.2025 | 5,50 | 5,55 | 5,07 | 5,46 | 0,00% | 27.947,00 |
| 20.02.2025 | 5,79 | 5,79 | 5,32 | 5,46 | -4,21% | 29.463,00 |
| 19.02.2025 | 5,60 | 5,80 | 5,36 | 5,70 | 0,18% | 24.722,00 |
| 18.02.2025 | 6,00 | 6,17 | 5,58 | 5,69 | -0,87% | 30.563,00 |
| 14.02.2025 | 5,90 | 6,18 | 5,65 | 5,74 | 1,95% | 24.631,00 |
| 13.02.2025 | 5,52 | 5,65 | 5,40 | 5,63 | 3,30% | 10.552,00 |
| 12.02.2025 | 5,50 | 5,56 | 5,31 | 5,45 | 0,00% | 35.064,00 |
| 11.02.2025 | 5,87 | 5,87 | 5,42 | 5,45 | -6,36% | 22.146,00 |
| 10.02.2025 | 6,00 | 6,00 | 5,70 | 5,82 | -0,51% | 30.978,00 |
| 07.02.2025 | 6,00 | 6,00 | 5,69 | 5,85 | 2,81% | 49.489,00 |