2,269$
0,64%
Echtzeit-Aktienkurs Eledon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Eledon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,16 | 2,33 | 2,14 | 2,26 | 4,88% | 740.338,00 |
| 19.10.2026 | 2,15 | 2,24 | 2,11 | 2,15 | 0,94% | 1.048.471,00 |
| 16.10.2026 | 2,27 | 2,42 | 2,13 | 2,13 | -5,75% | 803.246,00 |
| 15.10.2026 | 2,25 | 2,35 | 2,25 | 2,26 | 0,67% | 582.323,00 |
| 14.10.2026 | 2,34 | 2,36 | 2,22 | 2,25 | -4,26% | 987.503,00 |
| 13.10.2026 | 2,49 | 2,49 | 2,32 | 2,35 | -4,09% | 1.167.731,00 |
| 12.10.2026 | 2,50 | 2,58 | 2,43 | 2,45 | -1,41% | 440.598,00 |
| 09.10.2026 | 2,42 | 2,56 | 2,42 | 2,48 | 2,69% | 818.749,00 |
| 08.10.2026 | 2,40 | 2,44 | 2,36 | 2,42 | 0,00% | 834.619,00 |
| 07.10.2026 | 2,42 | 2,48 | 2,39 | 2,42 | -1,43% | 583.597,00 |
| 06.10.2026 | 2,53 | 2,56 | 2,42 | 2,45 | -1,80% | 830.325,00 |
| 05.10.2026 | 2,53 | 2,57 | 2,45 | 2,50 | 0,20% | 725.896,00 |
| 02.10.2026 | 2,48 | 2,55 | 2,42 | 2,49 | 2,47% | 973.162,00 |
| 01.10.2026 | 2,52 | 2,55 | 2,43 | 2,43 | -3,76% | 616.502,00 |
| 30.09.2026 | 2,53 | 2,62 | 2,50 | 2,53 | 0,40% | 717.489,00 |
| 29.09.2026 | 2,64 | 2,64 | 2,49 | 2,52 | -5,09% | 712.520,00 |
| 28.09.2026 | 2,65 | 2,65 | 2,53 | 2,65 | 0,00% | 714.550,00 |
| 25.09.2026 | 2,68 | 2,69 | 2,62 | 2,65 | -1,12% | 620.059,00 |
| 24.09.2026 | 2,72 | 2,77 | 2,60 | 2,68 | -1,47% | 1.029.658,00 |
| 23.09.2026 | 2,90 | 2,94 | 2,69 | 2,72 | -6,21% | 1.322.971,00 |
| 22.09.2026 | 2,75 | 3,09 | 2,68 | 2,90 | 7,41% | 2.095.648,00 |
| 21.09.2026 | 2,74 | 2,74 | 2,59 | 2,70 | 3,05% | 609.849,00 |
| 18.09.2026 | 2,67 | 2,68 | 2,57 | 2,62 | -0,95% | 828.988,00 |
| 17.09.2026 | 2,73 | 2,79 | 2,62 | 2,65 | -0,94% | 558.398,00 |
| 16.09.2026 | 2,71 | 2,72 | 2,64 | 2,67 | -1,48% | 738.768,00 |
| 15.09.2026 | 2,79 | 2,81 | 2,66 | 2,71 | -2,17% | 806.308,00 |
| 14.09.2026 | 2,88 | 2,88 | 2,75 | 2,77 | -0,36% | 520.781,00 |
| 11.09.2026 | 2,82 | 2,86 | 2,75 | 2,78 | 0,00% | 638.398,00 |
| 10.09.2026 | 2,78 | 2,81 | 2,75 | 2,78 | -1,42% | 748.133,00 |
| 09.09.2026 | 2,95 | 2,99 | 2,81 | 2,82 | -3,75% | 670.449,00 |
| 08.09.2026 | 3,02 | 3,03 | 2,91 | 2,93 | -2,98% | 1.020.981,00 |
| 04.09.2026 | 2,98 | 3,06 | 2,93 | 3,02 | 3,07% | 1.197.883,00 |
| 03.09.2026 | 3,07 | 3,10 | 2,92 | 2,93 | -2,01% | 1.146.438,00 |
| 02.09.2026 | 3,04 | 3,13 | 2,92 | 2,99 | -0,66% | 1.224.308,00 |
| 01.09.2026 | 2,93 | 3,03 | 2,89 | 3,01 | 1,69% | 1.298.010,00 |
| 31.08.2026 | 3,18 | 3,18 | 2,93 | 2,96 | -7,50% | 1.836.683,00 |
| 28.08.2026 | 3,29 | 3,32 | 3,17 | 3,20 | -3,61% | 1.015.034,00 |
| 27.08.2026 | 3,36 | 3,38 | 3,25 | 3,32 | -0,75% | 971.183,00 |
| 26.08.2026 | 3,47 | 3,47 | 3,34 | 3,35 | -3,60% | 820.433,00 |
| 25.08.2026 | 3,45 | 3,50 | 3,40 | 3,47 | 1,76% | 970.540,00 |
| 24.08.2026 | 3,43 | 3,43 | 3,27 | 3,41 | -1,16% | 1.143.757,00 |
| 21.08.2026 | 3,54 | 3,58 | 3,41 | 3,45 | -2,27% | 743.917,00 |
| 20.08.2026 | 3,53 | 3,59 | 3,42 | 3,53 | -0,42% | 576.801,00 |
| 19.08.2026 | 3,65 | 3,71 | 3,53 | 3,55 | -1,94% | 1.106.113,00 |
| 18.08.2026 | 3,55 | 3,68 | 3,54 | 3,62 | 0,98% | 612.966,00 |
| 17.08.2026 | 3,54 | 3,74 | 3,54 | 3,58 | 1,13% | 866.532,00 |
| 14.08.2026 | 3,60 | 3,71 | 3,50 | 3,54 | -4,32% | 1.341.635,00 |
| 13.08.2026 | 3,81 | 3,85 | 3,69 | 3,70 | -1,86% | 626.507,00 |
| 12.08.2026 | 3,75 | 3,81 | 3,69 | 3,77 | 0,67% | 796.310,00 |
| 11.08.2026 | 3,66 | 3,76 | 3,60 | 3,75 | 1,77% | 724.052,00 |
| 10.08.2026 | 3,68 | 3,88 | 3,61 | 3,68 | -0,27% | 1.024.480,00 |
| 07.08.2026 | 3,46 | 3,70 | 3,44 | 3,69 | 6,65% | 930.125,00 |
| 06.08.2026 | 3,44 | 3,52 | 3,40 | 3,46 | 0,58% | 655.126,00 |
| 05.08.2026 | 3,47 | 3,56 | 3,42 | 3,44 | -1,15% | 771.141,00 |
| 04.08.2026 | 3,44 | 3,53 | 3,43 | 3,48 | 2,05% | 805.243,00 |
| 03.08.2026 | 3,42 | 3,50 | 3,32 | 3,41 | 0,89% | 1.601.069,00 |
| 31.07.2026 | 3,41 | 3,49 | 3,26 | 3,38 | -0,73% | 642.171,00 |
| 30.07.2026 | 3,35 | 3,43 | 3,30 | 3,41 | 3,03% | 1.082.578,00 |
| 29.07.2026 | 3,41 | 3,50 | 3,30 | 3,31 | -2,94% | 1.079.195,00 |
| 28.07.2026 | 3,55 | 3,56 | 3,32 | 3,41 | -4,62% | 1.520.439,00 |
| 27.07.2026 | 3,67 | 3,77 | 3,54 | 3,57 | -0,28% | 1.575.114,00 |
| 24.07.2026 | 3,76 | 3,76 | 3,50 | 3,58 | -4,15% | 1.280.447,00 |
| 23.07.2026 | 3,84 | 3,84 | 3,62 | 3,74 | 0,40% | 617.132,00 |
| 22.07.2026 | 3,92 | 3,95 | 3,70 | 3,72 | -5,82% | 908.047,00 |
| 21.07.2026 | 3,98 | 4,03 | 3,90 | 3,95 | 2,20% | 579.655,00 |
| 20.07.2026 | 4,07 | 4,23 | 3,86 | 3,87 | -5,04% | 770.527,00 |
| 17.07.2026 | 3,85 | 4,09 | 3,83 | 4,07 | 5,99% | 787.620,00 |
| 16.07.2026 | 4,01 | 4,08 | 3,80 | 3,84 | -4,71% | 758.625,00 |
| 15.07.2026 | 4,02 | 4,09 | 3,94 | 4,03 | -0,49% | 1.236.183,00 |
| 14.07.2026 | 3,88 | 4,05 | 3,81 | 4,05 | 4,92% | 1.027.195,00 |
| 13.07.2026 | 3,83 | 3,88 | 3,75 | 3,86 | 0,26% | 922.416,00 |
| 10.07.2026 | 4,11 | 4,12 | 3,81 | 3,85 | -6,78% | 1.391.167,00 |
| 09.07.2026 | 4,20 | 4,24 | 4,00 | 4,13 | -1,67% | 1.422.455,00 |
| 08.07.2026 | 3,94 | 4,26 | 3,89 | 4,20 | 6,87% | 2.168.605,00 |
| 07.07.2026 | 3,99 | 4,13 | 3,90 | 3,93 | -0,88% | 1.756.189,00 |
| 06.07.2026 | 3,95 | 4,05 | 3,90 | 3,97 | 0,38% | 1.704.213,00 |
| 02.07.2026 | 3,95 | 3,99 | 3,82 | 3,95 | 1,28% | 1.165.252,00 |
| 01.07.2026 | 3,95 | 4,10 | 3,85 | 3,90 | -1,02% | 1.626.556,00 |
| 30.06.2026 | 3,87 | 4,00 | 3,83 | 3,94 | 2,07% | 1.317.088,00 |
| 29.06.2026 | 3,78 | 4,10 | 3,76 | 3,86 | 2,12% | 2.222.151,00 |
| 26.06.2026 | 3,63 | 4,10 | 3,62 | 3,78 | 3,85% | 6.115.860,00 |
| 25.06.2026 | 4,00 | 4,09 | 3,64 | 3,64 | -8,20% | 1.327.602,00 |
| 24.06.2026 | 4,06 | 4,30 | 3,85 | 3,97 | 0,63% | 1.909.145,00 |
| 23.06.2026 | 3,80 | 4,21 | 3,70 | 3,94 | 3,68% | 2.642.058,00 |
| 22.06.2026 | 4,04 | 4,49 | 3,79 | 3,80 | -2,62% | 4.472.949,00 |
| 19.06.2026 | 3,91 | 3,92 | 3,90 | 3,90 | -0,45% | - |
| 18.06.2026 | 3,78 | 3,96 | 3,75 | 3,92 | 5,95% | 2.640.353,00 |
| 17.06.2026 | 3,53 | 3,79 | 3,52 | 3,70 | 6,17% | 1.485.364,00 |
| 16.06.2026 | 3,45 | 3,54 | 3,42 | 3,49 | 1,60% | 574.423,00 |
| 15.06.2026 | 3,61 | 3,67 | 3,41 | 3,43 | -3,92% | 961.392,00 |
| 12.06.2026 | 3,60 | 3,77 | 3,56 | 3,57 | 0,00% | 1.315.608,00 |
| 11.06.2026 | 3,46 | 3,59 | 3,38 | 3,57 | 3,18% | 767.918,00 |
| 10.06.2026 | 3,56 | 3,63 | 3,45 | 3,46 | -2,54% | 754.531,00 |
| 09.06.2026 | 3,62 | 3,72 | 3,43 | 3,55 | -0,70% | 1.217.535,00 |
| 08.06.2026 | 3,75 | 3,80 | 3,40 | 3,58 | 4,84% | 1.829.532,00 |
| 05.06.2026 | 3,59 | 3,60 | 3,38 | 3,41 | -5,54% | 757.751,00 |
| 04.06.2026 | 3,50 | 3,71 | 3,49 | 3,61 | 3,00% | 617.011,00 |
| 03.06.2026 | 3,50 | 3,51 | 3,43 | 3,51 | -0,71% | 1.063.003,00 |
| 02.06.2026 | 3,73 | 3,73 | 3,53 | 3,53 | -6,12% | 950.748,00 |
| 01.06.2026 | 3,79 | 3,81 | 3,61 | 3,76 | -1,31% | 900.232,00 |