4,290$
4,13%
Echtzeit-Aktienkurs OnKure Therapeutics Inc
Bid:
Ask:
Aktienkurse zur OnKure Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,15 | 4,29 | 4,15 | 4,29 | 4,13% | 8.204,00 |
| 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 |
| 16.04.2026 | 4,50 | 4,71 | 4,30 | 4,67 | 3,55% | 150.773,00 |
| 15.04.2026 | 4,63 | 4,69 | 4,40 | 4,51 | -2,06% | 180.951,00 |
| 14.04.2026 | 4,46 | 4,70 | 4,45 | 4,61 | 3,48% | 219.435,00 |
| 13.04.2026 | 4,27 | 4,49 | 4,20 | 4,45 | 3,49% | 161.429,00 |
| 10.04.2026 | 4,29 | 4,38 | 3,97 | 4,30 | 0,47% | 127.814,00 |
| 09.04.2026 | 4,39 | 4,46 | 4,25 | 4,28 | -2,28% | 293.200,00 |
| 08.04.2026 | 4,43 | 4,46 | 4,30 | 4,38 | 2,10% | 121.028,00 |
| 07.04.2026 | 4,31 | 4,44 | 4,15 | 4,29 | -1,38% | 115.439,00 |
| 06.04.2026 | 4,31 | 4,40 | 4,21 | 4,35 | 1,40% | 181.425,00 |
| 02.04.2026 | 4,00 | 4,45 | 4,00 | 4,29 | 5,67% | 342.020,00 |
| 01.04.2026 | 4,14 | 4,30 | 4,05 | 4,06 | -1,93% | 282.002,00 |
| 31.03.2026 | 3,70 | 4,26 | 3,70 | 4,14 | 9,23% | 424.340,00 |
| 30.03.2026 | 3,94 | 4,00 | 3,58 | 3,79 | -5,01% | 494.297,00 |
| 27.03.2026 | 3,94 | 4,00 | 3,67 | 3,99 | -13,07% | 7.061.656,00 |
| 26.03.2026 | 4,00 | 4,61 | 4,00 | 4,59 | 14,75% | 646.651,00 |
| 25.03.2026 | 3,60 | 4,10 | 3,60 | 4,00 | 0,50% | 176.127,00 |
| 24.03.2026 | 3,94 | 4,45 | 3,61 | 3,98 | 0,00% | 157.078,00 |
| 23.03.2026 | 4,26 | 4,26 | 3,89 | 3,98 | -5,01% | 196.060,00 |
| 20.03.2026 | 4,56 | 4,75 | 4,06 | 4,19 | -4,34% | 388.807,00 |
| 19.03.2026 | 3,89 | 4,50 | 3,79 | 4,38 | 9,23% | 209.506,00 |
| 18.03.2026 | 4,03 | 4,33 | 3,97 | 4,01 | -0,25% | 175.551,00 |
| 17.03.2026 | 3,90 | 4,15 | 3,73 | 4,02 | 3,08% | 167.640,00 |
| 16.03.2026 | 3,86 | 4,15 | 3,80 | 3,90 | 3,17% | 343.635,00 |
| 13.03.2026 | 3,74 | 3,87 | 3,56 | 3,78 | 7,39% | 272.261,00 |
| 12.03.2026 | 3,52 | 3,54 | 3,38 | 3,52 | -0,28% | 99.090,00 |
| 11.03.2026 | 3,60 | 3,73 | 3,40 | 3,53 | -0,28% | 140.764,00 |
| 10.03.2026 | 3,56 | 3,75 | 3,43 | 3,54 | 4,12% | 214.338,00 |
| 09.03.2026 | 3,21 | 3,54 | 3,08 | 3,40 | 11,48% | 367.787,00 |
| 06.03.2026 | 3,12 | 3,30 | 3,00 | 3,05 | -3,48% | 500.326,00 |
| 05.03.2026 | 3,30 | 3,30 | 3,06 | 3,16 | -0,32% | 151.797,00 |
| 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 |