2,980$
3,11%
Echtzeit-Aktienkurs OnKure Therapeutics Inc
Bid:
Ask:
Aktienkurse zur OnKure Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,01% | 364,00 |
| 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 |
| 15.08.2025 | 2,52 | 2,65 | 2,45 | 2,53 | -5,24% | 192.822,00 |
| 14.08.2025 | 2,36 | 2,84 | 2,30 | 2,67 | 11,25% | 744.932,00 |
| 13.08.2025 | 2,19 | 2,44 | 2,19 | 2,40 | 20,00% | 498.474,00 |
| 12.08.2025 | 2,05 | 2,09 | 1,93 | 2,00 | -0,99% | 56.289,00 |
| 11.08.2025 | 2,07 | 2,08 | 1,91 | 2,02 | -0,98% | 63.005,00 |
| 08.08.2025 | 2,03 | 2,08 | 1,97 | 2,04 | 1,49% | 76.397,00 |
| 07.08.2025 | 2,02 | 2,05 | 1,96 | 2,01 | -1,47% | 58.330,00 |
| 06.08.2025 | 2,23 | 2,23 | 2,02 | 2,04 | -5,56% | 82.067,00 |
| 05.08.2025 | 2,18 | 2,19 | 2,12 | 2,16 | -0,23% | 54.655,00 |
| 04.08.2025 | 2,17 | 2,24 | 2,14 | 2,17 | -1,59% | 127.191,00 |
| 01.08.2025 | 2,21 | 2,21 | 2,12 | 2,20 | -0,45% | 18.324,00 |
| 31.07.2025 | 2,26 | 2,28 | 2,16 | 2,21 | -3,07% | 45.021,00 |
| 30.07.2025 | 2,26 | 2,34 | 2,25 | 2,28 | 0,88% | 88.225,00 |
| 29.07.2025 | 2,38 | 2,42 | 2,26 | 2,26 | -0,88% | 45.984,00 |
| 28.07.2025 | 2,36 | 2,39 | 2,28 | 2,28 | -1,30% | 50.411,00 |
| 25.07.2025 | 2,37 | 2,42 | 2,31 | 2,31 | -2,53% | 50.925,00 |
| 24.07.2025 | 2,39 | 2,44 | 2,34 | 2,37 | -0,42% | 63.953,00 |
| 23.07.2025 | 2,25 | 2,42 | 2,25 | 2,38 | 6,25% | 74.341,00 |
| 22.07.2025 | 2,34 | 2,35 | 2,20 | 2,24 | -3,45% | 44.534,00 |
| 21.07.2025 | 2,45 | 2,56 | 2,19 | 2,32 | -0,43% | 82.961,00 |
| 18.07.2025 | 2,48 | 2,59 | 2,27 | 2,33 | -2,10% | 131.670,00 |
| 17.07.2025 | 2,33 | 2,51 | 2,33 | 2,38 | -4,42% | 121.896,00 |
| 16.07.2025 | 2,55 | 2,60 | 2,44 | 2,49 | -0,80% | 162.352,00 |
| 15.07.2025 | 2,50 | 2,75 | 2,43 | 2,51 | 0,40% | 70.665,00 |
| 14.07.2025 | 2,48 | 2,79 | 2,48 | 2,50 | 0,00% | 41.485,00 |
| 11.07.2025 | 2,55 | 2,70 | 2,43 | 2,50 | -1,96% | 90.738,00 |
| 10.07.2025 | 2,52 | 2,59 | 2,52 | 2,55 | 0,00% | 23.874,00 |
| 09.07.2025 | 2,51 | 2,64 | 2,51 | 2,55 | 3,66% | 46.801,00 |
| 08.07.2025 | 2,39 | 2,50 | 2,39 | 2,46 | 2,93% | 81.687,00 |
| 07.07.2025 | 2,40 | 2,61 | 2,33 | 2,39 | 0,42% | 88.295,00 |
| 03.07.2025 | 2,36 | 2,53 | 2,35 | 2,38 | -0,83% | 38.896,00 |
| 02.07.2025 | 2,42 | 2,44 | 2,32 | 2,40 | 0,00% | 87.120,00 |
| 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 |