2,370$
5,33%
Echtzeit-Aktienkurs OnKure Therapeutics Inc
Bid:
Ask:
Aktienkurse zur OnKure Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,25 | 2,48 | 2,25 | 2,36 | 4,89% | 235.151,00 |
| 19.10.2026 | 2,10 | 2,26 | 2,02 | 2,25 | 7,14% | 501.473,00 |
| 16.10.2026 | 2,14 | 2,14 | 2,01 | 2,10 | -1,41% | 386.004,00 |
| 15.10.2026 | 2,28 | 2,28 | 2,09 | 2,13 | -5,33% | 349.905,00 |
| 14.10.2026 | 2,31 | 2,38 | 2,21 | 2,25 | -4,05% | 381.167,00 |
| 13.10.2026 | 2,40 | 2,40 | 2,31 | 2,35 | -3,10% | 232.551,00 |
| 12.10.2026 | 2,41 | 2,47 | 2,40 | 2,42 | 0,41% | 146.432,00 |
| 09.10.2026 | 2,29 | 2,42 | 2,23 | 2,41 | 4,78% | 609.367,00 |
| 08.10.2026 | 2,34 | 2,46 | 2,13 | 2,30 | -2,13% | 519.584,00 |
| 07.10.2026 | 2,41 | 2,46 | 2,30 | 2,35 | -4,47% | 260.719,00 |
| 06.10.2026 | 2,65 | 2,65 | 2,41 | 2,46 | -6,46% | 327.499,00 |
| 05.10.2026 | 2,56 | 2,67 | 2,42 | 2,63 | 2,73% | 632.341,00 |
| 02.10.2026 | 2,57 | 2,61 | 2,46 | 2,56 | 0,79% | 526.929,00 |
| 01.10.2026 | 2,72 | 2,83 | 2,50 | 2,54 | -6,79% | 2.082.157,00 |
| 30.09.2026 | 2,63 | 2,79 | 2,50 | 2,73 | 4,81% | 831.407,00 |
| 29.09.2026 | 2,78 | 2,80 | 2,47 | 2,60 | -5,80% | 339.834,00 |
| 28.09.2026 | 2,87 | 2,88 | 2,60 | 2,76 | -4,83% | 442.229,00 |
| 25.09.2026 | 2,93 | 3,00 | 2,86 | 2,90 | -1,02% | 91.431,00 |
| 24.09.2026 | 2,96 | 3,05 | 2,88 | 2,93 | -0,34% | 149.717,00 |
| 23.09.2026 | 3,09 | 3,24 | 2,90 | 2,94 | -5,16% | 149.747,00 |
| 22.09.2026 | 3,06 | 3,11 | 2,91 | 3,10 | 1,31% | 200.807,00 |
| 21.09.2026 | 2,95 | 3,10 | 2,92 | 3,06 | 3,73% | 166.721,00 |
| 18.09.2026 | 3,04 | 3,08 | 2,91 | 2,95 | -0,34% | 223.090,00 |
| 17.09.2026 | 2,94 | 3,02 | 2,82 | 2,96 | 3,14% | 180.987,00 |
| 16.09.2026 | 2,93 | 3,01 | 2,84 | 2,87 | -2,05% | 83.866,00 |
| 15.09.2026 | 2,98 | 2,98 | 2,82 | 2,93 | -1,84% | 171.101,00 |
| 14.09.2026 | 3,11 | 3,14 | 2,98 | 2,99 | -3,71% | 105.157,00 |
| 11.09.2026 | 3,31 | 3,33 | 2,98 | 3,10 | -5,20% | 253.647,00 |
| 10.09.2026 | 3,36 | 3,42 | 3,24 | 3,27 | -3,25% | 168.522,00 |
| 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 |