3,380$
-1,17%
Echtzeit-Aktienkurs OnKure Therapeutics Inc
Bid:
Ask:
Aktienkurse zur OnKure Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,38 | 3,49 | 3,32 | 3,38 | -0,59% | 80.087,00 |
| 08.09.2026 | 3,55 | 3,90 | 3,34 | 3,40 | -5,03% | 115.012,00 |
| 04.09.2026 | 3,62 | 3,62 | 3,51 | 3,58 | 0,56% | 165.541,00 |
| 03.09.2026 | 3,60 | 3,62 | 3,52 | 3,56 | 0,28% | 132.189,00 |
| 02.09.2026 | 3,54 | 3,67 | 3,50 | 3,55 | -0,28% | 127.371,00 |
| 01.09.2026 | 3,62 | 3,70 | 3,49 | 3,56 | -1,93% | 193.557,00 |
| 31.08.2026 | 3,80 | 3,90 | 3,54 | 3,63 | -4,22% | 100.478,00 |
| 28.08.2026 | 3,83 | 4,02 | 3,67 | 3,79 | -1,04% | 432.474,00 |
| 27.08.2026 | 3,77 | 3,86 | 3,77 | 3,83 | 0,79% | 97.730,00 |
| 26.08.2026 | 3,86 | 4,01 | 3,70 | 3,80 | -1,36% | 80.357,00 |
| 25.08.2026 | 3,91 | 4,04 | 3,79 | 3,85 | -0,97% | 116.228,00 |
| 24.08.2026 | 3,95 | 4,39 | 3,70 | 3,89 | -1,27% | 421.074,00 |
| 21.08.2026 | 3,95 | 4,07 | 3,90 | 3,94 | 0,38% | 59.910,00 |
| 20.08.2026 | 4,04 | 4,04 | 3,78 | 3,93 | -3,80% | 103.519,00 |
| 19.08.2026 | 4,29 | 4,42 | 4,07 | 4,08 | -3,09% | 166.173,00 |
| 18.08.2026 | 4,11 | 4,27 | 3,99 | 4,21 | 2,43% | 106.688,00 |
| 17.08.2026 | 3,97 | 4,28 | 3,85 | 4,11 | 3,01% | 228.695,00 |
| 14.08.2026 | 3,90 | 4,13 | 3,83 | 3,99 | 2,31% | 216.704,00 |
| 13.08.2026 | 3,95 | 4,09 | 3,86 | 3,90 | -0,76% | 94.049,00 |
| 12.08.2026 | 4,10 | 4,10 | 3,91 | 3,93 | -3,91% | 54.481,00 |
| 11.08.2026 | 4,07 | 4,11 | 3,95 | 4,09 | 0,74% | 83.393,00 |
| 10.08.2026 | 4,07 | 4,17 | 3,98 | 4,06 | -1,93% | 144.006,00 |
| 07.08.2026 | 4,20 | 4,26 | 4,01 | 4,14 | -0,24% | 85.009,00 |
| 06.08.2026 | 4,17 | 4,27 | 3,90 | 4,15 | -0,24% | 85.942,00 |
| 05.08.2026 | 4,13 | 4,33 | 3,88 | 4,16 | 1,46% | 250.236,00 |
| 04.08.2026 | 4,11 | 4,49 | 4,09 | 4,10 | 1,99% | 201.955,00 |
| 03.08.2026 | 3,90 | 4,08 | 3,75 | 4,02 | 5,24% | 160.231,00 |
| 31.07.2026 | 3,99 | 4,01 | 3,72 | 3,82 | -4,02% | 239.636,00 |
| 30.07.2026 | 3,93 | 4,09 | 3,88 | 3,98 | 0,76% | 62.396,00 |
| 29.07.2026 | 4,00 | 4,09 | 3,83 | 3,95 | -0,50% | 82.489,00 |
| 28.07.2026 | 4,06 | 4,10 | 3,74 | 3,97 | -1,98% | 96.538,00 |
| 27.07.2026 | 4,19 | 4,38 | 4,01 | 4,05 | -1,70% | 82.669,00 |
| 24.07.2026 | 4,24 | 4,29 | 4,01 | 4,12 | -2,37% | 186.005,00 |
| 23.07.2026 | 4,29 | 4,32 | 4,18 | 4,22 | -2,20% | 53.944,00 |
| 22.07.2026 | 4,14 | 4,38 | 4,10 | 4,32 | 3,48% | 170.710,00 |
| 21.07.2026 | 4,03 | 4,21 | 3,91 | 4,17 | 1,21% | 144.221,00 |
| 20.07.2026 | 4,11 | 4,26 | 3,98 | 4,12 | -1,90% | 73.790,00 |
| 17.07.2026 | 4,04 | 4,22 | 3,96 | 4,20 | 2,44% | 73.290,00 |
| 16.07.2026 | 4,20 | 4,39 | 4,00 | 4,10 | -2,38% | 112.860,00 |
| 15.07.2026 | 4,23 | 4,43 | 4,16 | 4,20 | -0,47% | 79.879,00 |
| 14.07.2026 | 4,15 | 4,51 | 4,04 | 4,22 | 2,68% | 87.748,00 |
| 13.07.2026 | 4,24 | 4,24 | 4,00 | 4,11 | -3,97% | 140.723,00 |
| 10.07.2026 | 4,45 | 4,45 | 4,17 | 4,28 | -4,04% | 193.803,00 |
| 09.07.2026 | 4,51 | 4,61 | 4,32 | 4,46 | -0,67% | 166.175,00 |
| 08.07.2026 | 4,45 | 4,70 | 4,16 | 4,49 | 2,51% | 223.716,00 |
| 07.07.2026 | 4,62 | 4,62 | 4,25 | 4,38 | -5,60% | 370.516,00 |
| 06.07.2026 | 4,60 | 4,76 | 4,55 | 4,64 | 1,31% | 318.539,00 |
| 02.07.2026 | 4,46 | 4,63 | 4,38 | 4,58 | 2,69% | 222.298,00 |
| 01.07.2026 | 4,56 | 4,79 | 4,40 | 4,46 | -2,19% | 276.854,00 |
| 30.06.2026 | 4,48 | 4,70 | 4,22 | 4,56 | 1,33% | 347.141,00 |
| 29.06.2026 | 4,54 | 4,67 | 4,40 | 4,50 | 0,00% | 414.098,00 |
| 26.06.2026 | 4,13 | 4,58 | 4,10 | 4,50 | 6,64% | 2.961.986,00 |
| 25.06.2026 | 4,37 | 4,54 | 4,08 | 4,22 | -2,76% | 330.573,00 |
| 24.06.2026 | 4,21 | 4,47 | 3,97 | 4,34 | 3,33% | 627.559,00 |
| 23.06.2026 | 4,40 | 4,55 | 4,13 | 4,20 | -5,41% | 292.286,00 |
| 22.06.2026 | 4,42 | 4,54 | 4,24 | 4,44 | -0,89% | 429.755,00 |
| 18.06.2026 | 4,33 | 4,50 | 4,18 | 4,48 | 4,43% | 1.651.378,00 |
| 17.06.2026 | 4,29 | 4,50 | 4,18 | 4,29 | 0,94% | 328.201,00 |
| 16.06.2026 | 4,21 | 4,33 | 4,02 | 4,25 | 0,71% | 259.067,00 |
| 15.06.2026 | 4,13 | 4,46 | 4,12 | 4,22 | 0,48% | 164.125,00 |
| 12.06.2026 | 4,27 | 4,55 | 4,06 | 4,20 | -1,41% | 175.730,00 |
| 11.06.2026 | 4,12 | 4,38 | 4,12 | 4,26 | 1,67% | 134.171,00 |
| 10.06.2026 | 4,21 | 4,41 | 4,15 | 4,19 | -1,41% | 186.784,00 |
| 09.06.2026 | 4,46 | 4,60 | 4,20 | 4,25 | -3,63% | 176.991,00 |
| 08.06.2026 | 4,22 | 4,45 | 4,22 | 4,41 | 5,25% | 320.194,00 |
| 05.06.2026 | 4,30 | 4,42 | 4,14 | 4,19 | -2,78% | 150.750,00 |
| 04.06.2026 | 4,21 | 4,55 | 4,02 | 4,31 | 2,62% | 1.949.482,00 |
| 03.06.2026 | 4,14 | 4,41 | 4,04 | 4,20 | -0,47% | 326.202,00 |
| 02.06.2026 | 4,17 | 4,48 | 4,14 | 4,22 | 0,48% | 416.992,00 |
| 01.06.2026 | 4,20 | 4,50 | 4,18 | 4,20 | 0,00% | 229.642,00 |
| 29.05.2026 | 4,12 | 4,32 | 4,00 | 4,20 | 1,94% | 88.760,00 |
| 28.05.2026 | 4,05 | 4,24 | 4,00 | 4,12 | 0,00% | 118.139,00 |
| 27.05.2026 | 4,13 | 4,26 | 4,06 | 4,12 | 0,00% | 316.792,00 |
| 26.05.2026 | 4,24 | 4,32 | 3,97 | 4,12 | -2,14% | 202.809,00 |
| 22.05.2026 | 4,08 | 4,32 | 4,08 | 4,21 | 3,44% | 250.323,00 |
| 21.05.2026 | 3,60 | 4,20 | 3,58 | 4,07 | 14,33% | 295.154,00 |
| 20.05.2026 | 3,29 | 3,71 | 3,29 | 3,56 | 7,88% | 225.785,00 |
| 19.05.2026 | 3,15 | 3,33 | 2,90 | 3,30 | 7,14% | 243.926,00 |
| 18.05.2026 | 3,19 | 3,32 | 3,08 | 3,08 | -2,53% | 225.062,00 |
| 15.05.2026 | 3,28 | 3,32 | 3,15 | 3,16 | -5,39% | 130.975,00 |
| 14.05.2026 | 3,40 | 3,41 | 3,33 | 3,34 | -1,47% | 90.199,00 |
| 13.05.2026 | 3,42 | 3,46 | 3,22 | 3,39 | 0,00% | 185.483,00 |
| 12.05.2026 | 3,42 | 3,55 | 3,38 | 3,39 | -1,45% | 112.987,00 |
| 11.05.2026 | 4,00 | 4,02 | 3,36 | 3,44 | -12,02% | 301.972,00 |
| 08.05.2026 | 3,92 | 3,97 | 3,85 | 3,91 | -1,26% | 89.568,00 |
| 07.05.2026 | 4,00 | 4,06 | 3,92 | 3,96 | -2,70% | 93.835,00 |
| 06.05.2026 | 4,34 | 4,42 | 3,94 | 4,07 | -9,96% | 185.115,00 |
| 05.05.2026 | 4,49 | 4,70 | 4,41 | 4,52 | -1,74% | 95.207,00 |
| 04.05.2026 | 4,88 | 5,05 | 4,57 | 4,60 | -2,75% | 113.282,00 |
| 01.05.2026 | 5,27 | 5,38 | 4,66 | 4,73 | -10,25% | 187.599,00 |
| 30.04.2026 | 5,14 | 5,33 | 5,04 | 5,27 | 3,33% | 121.136,00 |
| 29.04.2026 | 5,29 | 5,36 | 5,09 | 5,10 | -2,30% | 94.285,00 |
| 28.04.2026 | 4,97 | 5,28 | 4,97 | 5,22 | 4,61% | 129.082,00 |
| 27.04.2026 | 4,85 | 5,03 | 4,80 | 4,99 | 3,96% | 80.687,00 |
| 24.04.2026 | 4,90 | 5,01 | 4,79 | 4,80 | -2,04% | 73.135,00 |
| 23.04.2026 | 5,00 | 5,08 | 4,85 | 4,90 | -2,20% | 108.651,00 |
| 22.04.2026 | 4,91 | 5,09 | 4,91 | 5,01 | 2,66% | 136.268,00 |
| 21.04.2026 | 4,99 | 5,05 | 4,86 | 4,88 | -2,20% | 59.798,00 |
| 20.04.2026 | 5,00 | 5,08 | 4,88 | 4,99 | -0,20% | 72.485,00 |
| 17.04.2026 | 4,79 | 5,06 | 4,67 | 5,00 | 7,07% | 299.114,00 |