Echtzeit-Aktienkurs Curis Inc.
Bid:
Ask:
Aktienkurse zur Curis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 2,54 | 2,65 | 2,40 | 2,41 | -2,82% | 128.894,00 |
| 01.05.2025 | 2,24 | 2,70 | 2,17 | 2,48 | 17,54% | 269.430,00 |
| 30.04.2025 | 1,82 | 2,12 | 1,77 | 2,11 | 16,57% | 70.102,00 |
| 29.04.2025 | 1,89 | 1,93 | 1,76 | 1,81 | -2,69% | 73.078,00 |
| 28.04.2025 | 1,65 | 1,89 | 1,65 | 1,86 | 14,11% | 101.090,00 |
| 25.04.2025 | 1,60 | 1,70 | 1,58 | 1,63 | 3,16% | 132.266,00 |
| 24.04.2025 | 1,53 | 1,60 | 1,46 | 1,58 | 5,33% | 38.277,00 |
| 23.04.2025 | 1,45 | 1,70 | 1,43 | 1,50 | 4,90% | 172.072,00 |
| 22.04.2025 | 1,33 | 1,44 | 1,30 | 1,43 | 10,00% | 37.128,00 |
| 21.04.2025 | 1,35 | 1,36 | 1,29 | 1,30 | -0,76% | 42.395,00 |
| 17.04.2025 | 1,31 | 1,35 | 1,24 | 1,31 | 1,55% | 75.450,00 |
| 16.04.2025 | 1,26 | 1,34 | 1,23 | 1,29 | 0,00% | 49.068,00 |
| 15.04.2025 | 1,28 | 1,34 | 1,20 | 1,29 | 0,00% | 107.509,00 |
| 14.04.2025 | 1,20 | 1,29 | 1,13 | 1,29 | 10,26% | 102.785,00 |
| 11.04.2025 | 1,20 | 1,23 | 1,06 | 1,17 | 0,00% | 80.763,00 |
| 10.04.2025 | 1,22 | 1,22 | 1,14 | 1,17 | -4,10% | 71.992,00 |
| 09.04.2025 | 1,19 | 1,23 | 1,02 | 1,22 | 4,27% | 280.567,00 |
| 08.04.2025 | 1,17 | 1,30 | 1,15 | 1,17 | 0,86% | 81.987,00 |
| 07.04.2025 | 1,20 | 1,22 | 1,11 | 1,16 | -5,69% | 149.480,00 |
| 04.04.2025 | 1,30 | 1,42 | 1,19 | 1,23 | -7,52% | 160.808,00 |
| 03.04.2025 | 1,47 | 1,49 | 1,33 | 1,33 | -10,14% | 41.379,00 |
| 02.04.2025 | 1,47 | 1,61 | 1,47 | 1,48 | 1,37% | 122.270,00 |
| 01.04.2025 | 2,12 | 2,13 | 1,40 | 1,46 | -30,48% | 291.244,00 |
| 31.03.2025 | 2,30 | 2,36 | 2,10 | 2,10 | -9,48% | 52.582,00 |
| 28.03.2025 | 2,43 | 2,62 | 2,30 | 2,32 | -3,73% | 22.477,00 |
| 27.03.2025 | 2,42 | 2,56 | 2,32 | 2,41 | 0,84% | 69.507,00 |
| 26.03.2025 | 2,49 | 2,64 | 2,32 | 2,39 | -4,40% | 82.239,00 |
| 25.03.2025 | 2,65 | 2,70 | 2,42 | 2,50 | -3,85% | 66.563,00 |
| 24.03.2025 | 2,72 | 2,72 | 2,50 | 2,60 | -2,26% | 27.416,00 |
| 21.03.2025 | 2,75 | 2,75 | 2,65 | 2,66 | -3,27% | 10.484,00 |
| 20.03.2025 | 2,79 | 2,89 | 2,67 | 2,75 | -1,08% | 18.819,00 |
| 19.03.2025 | 2,85 | 3,00 | 2,67 | 2,78 | -2,11% | 64.634,00 |
| 18.03.2025 | 2,94 | 2,94 | 2,82 | 2,84 | -3,73% | 22.484,00 |
| 17.03.2025 | 2,84 | 3,18 | 2,84 | 2,95 | 3,87% | 46.839,00 |
| 14.03.2025 | 2,79 | 2,95 | 2,75 | 2,84 | 0,00% | 15.980,00 |
| 13.03.2025 | 2,65 | 2,85 | 2,65 | 2,84 | 7,98% | 39.467,00 |
| 12.03.2025 | 2,78 | 2,78 | 2,61 | 2,63 | -1,13% | 30.074,00 |
| 11.03.2025 | 2,75 | 2,78 | 2,57 | 2,66 | -4,66% | 38.963,00 |
| 10.03.2025 | 2,91 | 3,05 | 2,79 | 2,79 | -4,12% | 37.864,00 |
| 07.03.2025 | 2,98 | 3,08 | 2,91 | 2,91 | -2,02% | 39.221,00 |
| 06.03.2025 | 2,98 | 3,08 | 2,95 | 2,97 | 0,00% | 15.349,00 |
| 05.03.2025 | 2,99 | 3,15 | 2,94 | 2,97 | -0,34% | 32.950,00 |
| 04.03.2025 | 2,97 | 2,98 | 2,83 | 2,98 | -0,33% | 41.147,00 |
| 03.03.2025 | 3,01 | 3,04 | 2,93 | 2,99 | -0,33% | 64.774,00 |
| 28.02.2025 | 2,95 | 3,08 | 2,95 | 3,00 | 2,04% | 13.995,00 |
| 27.02.2025 | 3,08 | 3,08 | 2,94 | 2,94 | -5,77% | 36.505,00 |
| 26.02.2025 | 3,05 | 3,15 | 2,95 | 3,12 | 3,65% | 16.149,00 |
| 25.02.2025 | 3,00 | 3,08 | 2,93 | 3,01 | -0,33% | 49.381,00 |
| 24.02.2025 | 3,18 | 3,18 | 3,01 | 3,02 | -2,58% | 25.269,00 |
| 21.02.2025 | 3,17 | 3,22 | 3,07 | 3,10 | 0,00% | 19.341,00 |
| 20.02.2025 | 3,24 | 3,32 | 3,10 | 3,10 | -3,13% | 19.575,00 |
| 19.02.2025 | 3,16 | 3,31 | 3,16 | 3,20 | 1,27% | 11.263,00 |
| 18.02.2025 | 3,27 | 3,41 | 3,16 | 3,16 | -1,86% | 25.732,00 |
| 14.02.2025 | 3,10 | 3,29 | 3,10 | 3,22 | 2,55% | 23.522,00 |
| 13.02.2025 | 3,13 | 3,22 | 3,12 | 3,14 | -0,95% | 22.215,00 |
| 12.02.2025 | 3,18 | 3,24 | 3,05 | 3,17 | -1,86% | 37.412,00 |
| 11.02.2025 | 3,16 | 3,27 | 3,12 | 3,23 | 0,31% | 27.391,00 |
| 10.02.2025 | 3,24 | 3,29 | 3,14 | 3,22 | 0,00% | 15.368,00 |
| 07.02.2025 | 3,34 | 3,34 | 3,15 | 3,22 | -3,45% | 26.611,00 |
| 06.02.2025 | 3,50 | 3,50 | 3,30 | 3,34 | -4,98% | 23.264,00 |
| 05.02.2025 | 3,50 | 3,55 | 3,39 | 3,51 | 1,15% | 28.382,00 |
| 04.02.2025 | 3,46 | 3,54 | 3,38 | 3,47 | -0,57% | 31.197,00 |
| 03.02.2025 | 3,35 | 3,57 | 3,27 | 3,49 | -0,85% | 37.815,00 |
| 31.01.2025 | 3,24 | 3,53 | 3,23 | 3,52 | 6,99% | 38.765,00 |
| 30.01.2025 | 3,21 | 3,33 | 3,20 | 3,29 | 2,17% | 22.088,00 |
| 29.01.2025 | 3,15 | 3,36 | 3,15 | 3,22 | 2,88% | 33.677,00 |
| 28.01.2025 | 3,18 | 3,27 | 3,10 | 3,13 | -1,26% | 44.211,00 |
| 27.01.2025 | 3,40 | 3,51 | 3,05 | 3,17 | -7,31% | 62.739,00 |
| 24.01.2025 | 3,41 | 3,65 | 3,39 | 3,42 | -0,29% | 35.974,00 |
| 23.01.2025 | 3,27 | 3,49 | 3,25 | 3,43 | 4,89% | 43.981,00 |
| 22.01.2025 | 3,38 | 3,42 | 3,19 | 3,27 | -4,66% | 39.419,00 |
| 21.01.2025 | 3,35 | 3,44 | 3,21 | 3,43 | 4,26% | 39.318,00 |
| 17.01.2025 | 3,22 | 3,43 | 3,16 | 3,29 | 3,46% | 34.931,00 |
| 16.01.2025 | 3,23 | 3,31 | 3,15 | 3,18 | -1,24% | 25.853,00 |
| 15.01.2025 | 3,27 | 3,29 | 3,10 | 3,22 | 0,94% | 33.773,00 |
| 14.01.2025 | 3,31 | 3,39 | 3,18 | 3,19 | -5,06% | 37.245,00 |
| 13.01.2025 | 3,35 | 3,40 | 3,20 | 3,36 | -0,88% | 56.318,00 |
| 10.01.2025 | 3,47 | 3,60 | 3,30 | 3,39 | -2,02% | 57.069,00 |
| 08.01.2025 | 3,55 | 3,59 | 3,31 | 3,46 | -7,24% | 72.288,00 |
| 07.01.2025 | 3,53 | 3,73 | 3,40 | 3,73 | 5,67% | 106.205,00 |
| 06.01.2025 | 3,87 | 3,87 | 3,50 | 3,53 | -8,79% | 286.448,00 |
| 03.01.2025 | 4,30 | 4,48 | 3,60 | 3,87 | -8,73% | 594.126,00 |
| 02.01.2025 | 3,90 | 4,50 | 3,35 | 4,24 | 38,56% | 2.440.071,00 |
| 31.12.2024 | 3,05 | 3,25 | 2,86 | 3,06 | -2,55% | 438.120,00 |
| 30.12.2024 | 3,27 | 3,27 | 3,09 | 3,14 | -3,38% | 69.646,00 |
| 27.12.2024 | 3,14 | 3,34 | 3,11 | 3,25 | 3,50% | 48.743,00 |
| 26.12.2024 | 3,17 | 3,31 | 3,12 | 3,14 | -0,95% | 74.074,00 |
| 24.12.2024 | 3,34 | 3,34 | 3,11 | 3,17 | -2,46% | 30.756,00 |
| 23.12.2024 | 3,24 | 3,56 | 3,14 | 3,25 | 5,52% | 119.131,00 |
| 20.12.2024 | 3,05 | 3,26 | 3,05 | 3,08 | 0,33% | 121.409,00 |
| 19.12.2024 | 3,28 | 3,38 | 3,05 | 3,07 | -4,66% | 149.206,00 |
| 18.12.2024 | 3,48 | 3,59 | 3,22 | 3,22 | -6,67% | 69.775,00 |
| 17.12.2024 | 3,45 | 3,65 | 3,42 | 3,45 | -0,86% | 42.134,00 |
| 16.12.2024 | 3,60 | 3,79 | 3,43 | 3,48 | -2,52% | 60.083,00 |