3,370$
10,49%
Echtzeit-Aktienkurs OnKure Therapeutics Inc
Bid:
Ask:
Aktienkurse zur OnKure Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,19 | 3,54 | 3,08 | 3,40 | 11,48% | 367.787,00 |
| 06.03.2026 | 3,12 | 3,30 | 3,00 | 3,05 | -3,48% | 20,00 |
| 05.03.2026 | 3,30 | 3,30 | 3,06 | 3,16 | -0,32% | 20,00 |
| 04.03.2026 | 3,02 | 3,24 | 2,96 | 3,17 | 7,46% | 248.149,00 |
| 03.03.2026 | 2,76 | 3,09 | 2,71 | 2,95 | 4,24% | 128.375,00 |
| 02.03.2026 | 2,67 | 2,88 | 2,65 | 2,83 | 4,43% | 83.927,00 |
| 27.02.2026 | 2,68 | 2,90 | 2,62 | 2,71 | 1,88% | 143.409,00 |
| 26.02.2026 | 2,68 | 2,83 | 2,61 | 2,66 | -1,85% | 48.041,00 |
| 25.02.2026 | 2,60 | 2,89 | 2,55 | 2,71 | 6,27% | 266.735,00 |
| 24.02.2026 | 2,50 | 2,60 | 2,49 | 2,55 | 4,08% | 103.109,00 |
| 23.02.2026 | 2,56 | 2,58 | 2,44 | 2,45 | -5,77% | 52.254,00 |
| 20.02.2026 | 2,64 | 2,74 | 2,50 | 2,60 | -1,52% | 69.362,00 |
| 19.02.2026 | 2,45 | 2,76 | 2,43 | 2,64 | 6,45% | 182.611,00 |
| 18.02.2026 | 2,42 | 2,55 | 2,40 | 2,48 | 3,33% | 130.346,00 |
| 17.02.2026 | 2,43 | 2,49 | 2,39 | 2,40 | -0,83% | 56.587,00 |
| 13.02.2026 | 2,40 | 2,59 | 2,40 | 2,42 | 0,41% | 152.945,00 |
| 12.02.2026 | 2,45 | 2,45 | 2,35 | 2,41 | -2,03% | 19.897,00 |
| 11.02.2026 | 2,49 | 2,50 | 2,45 | 2,46 | -1,99% | 5.959,00 |
| 10.02.2026 | 2,56 | 2,59 | 2,50 | 2,51 | -1,95% | 73.826,00 |
| 09.02.2026 | 2,53 | 2,58 | 2,44 | 2,56 | 2,40% | 83.965,00 |
| 06.02.2026 | 2,30 | 2,58 | 2,30 | 2,50 | 7,76% | 88.886,00 |
| 05.02.2026 | 2,38 | 2,42 | 2,25 | 2,32 | -3,33% | 157.985,00 |
| 04.02.2026 | 2,41 | 2,45 | 2,23 | 2,40 | 0,00% | 153.403,00 |
| 03.02.2026 | 2,64 | 2,70 | 2,38 | 2,40 | -9,09% | 208.769,00 |
| 02.02.2026 | 2,64 | 2,73 | 2,61 | 2,64 | 0,00% | 94.808,00 |
| 30.01.2026 | 2,73 | 2,78 | 2,63 | 2,64 | -3,30% | 69.927,00 |
| 29.01.2026 | 2,83 | 2,84 | 2,72 | 2,73 | -3,53% | 117.067,00 |
| 28.01.2026 | 2,84 | 2,99 | 2,76 | 2,83 | -0,70% | 54.255,00 |
| 27.01.2026 | 2,75 | 3,21 | 2,75 | 2,85 | 3,26% | 74.939,00 |
| 26.01.2026 | 2,87 | 3,00 | 2,73 | 2,76 | -5,80% | 116.249,00 |
| 23.01.2026 | 3,01 | 3,12 | 2,91 | 2,93 | -3,93% | 81.554,00 |
| 22.01.2026 | 2,93 | 3,10 | 2,93 | 3,05 | 6,64% | 70.592,00 |
| 21.01.2026 | 2,97 | 3,14 | 2,86 | 2,86 | -3,87% | 50.954,00 |
| 20.01.2026 | 2,95 | 3,00 | 2,91 | 2,98 | -0,83% | 39.004,00 |
| 16.01.2026 | 3,06 | 3,13 | 2,95 | 3,00 | -0,33% | 24.642,00 |
| 15.01.2026 | 3,15 | 3,30 | 3,00 | 3,01 | -5,64% | 38.783,00 |
| 14.01.2026 | 3,16 | 3,25 | 3,16 | 3,19 | 1,59% | 35.279,00 |
| 13.01.2026 | 3,24 | 3,30 | 3,12 | 3,14 | -2,18% | 41.261,00 |
| 12.01.2026 | 3,16 | 3,29 | 3,09 | 3,21 | 2,23% | 54.285,00 |
| 09.01.2026 | 3,04 | 3,40 | 3,03 | 3,14 | 9,79% | 267.738,00 |
| 08.01.2026 | 2,99 | 3,10 | 2,70 | 2,86 | 1,42% | 85.970,00 |
| 07.01.2026 | 2,80 | 2,98 | 2,80 | 2,82 | 1,44% | 75.577,00 |
| 06.01.2026 | 2,89 | 2,89 | 2,76 | 2,78 | -3,14% | 29.417,00 |
| 05.01.2026 | 3,01 | 3,01 | 2,80 | 2,87 | -3,04% | 67.265,00 |