Echtzeit-Aktienkurs Iterum Therapeutics plc
Bid:
Ask:
Aktienkurse zur Iterum Therapeutics plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 0,95 | 1,00 | 0,95 | 0,98 | 4,14% | 767.161,00 |
| 23.06.2025 | 0,98 | 0,99 | 0,93 | 0,94 | -4,59% | 570.059,00 |
| 20.06.2025 | 0,99 | 1,01 | 0,99 | 0,99 | -0,70% | 358.553,00 |
| 18.06.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 1,73% | 246.273,00 |
| 17.06.2025 | 1,00 | 1,02 | 0,97 | 0,98 | -2,00% | 318.656,00 |
| 16.06.2025 | 1,00 | 1,02 | 1,00 | 1,00 | 0,91% | 312.978,00 |
| 13.06.2025 | 0,98 | 1,02 | 0,97 | 0,99 | -0,51% | 459.498,00 |
| 12.06.2025 | 1,04 | 1,04 | 0,98 | 1,00 | -4,22% | 605.604,00 |
| 11.06.2025 | 1,07 | 1,16 | 1,03 | 1,04 | 0,00% | 1.305.851,00 |
| 10.06.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 1,96% | 483.111,00 |
| 09.06.2025 | 0,97 | 1,02 | 0,97 | 1,02 | 5,15% | 516.443,00 |
| 06.06.2025 | 0,96 | 0,98 | 0,95 | 0,97 | 2,11% | 369.077,00 |
| 05.06.2025 | 0,96 | 0,97 | 0,93 | 0,95 | -1,02% | 186.124,00 |
| 04.06.2025 | 0,95 | 0,98 | 0,95 | 0,96 | -0,02% | 178.400,00 |
| 03.06.2025 | 0,97 | 0,98 | 0,90 | 0,96 | -1,02% | 211.614,00 |
| 02.06.2025 | 1,00 | 1,01 | 0,95 | 0,97 | -3,01% | 306.716,00 |
| 30.05.2025 | 0,98 | 1,05 | 0,98 | 1,00 | 2,04% | 578.131,00 |
| 29.05.2025 | 0,98 | 0,99 | 0,97 | 0,98 | -1,01% | 262.284,00 |
| 28.05.2025 | 0,94 | 1,00 | 0,93 | 0,99 | 4,76% | 736.123,00 |
| 27.05.2025 | 0,93 | 0,95 | 0,92 | 0,95 | 1,39% | 431.337,00 |
| 23.05.2025 | 0,92 | 0,94 | 0,91 | 0,93 | 0,10% | 385.038,00 |
| 22.05.2025 | 0,92 | 0,94 | 0,89 | 0,93 | 1,65% | 572.557,00 |
| 21.05.2025 | 0,95 | 0,95 | 0,90 | 0,92 | -3,80% | 544.355,00 |
| 20.05.2025 | 0,99 | 0,99 | 0,91 | 0,95 | -4,46% | 1.040.178,00 |
| 19.05.2025 | 0,99 | 1,03 | 0,97 | 1,00 | 1,08% | 489.922,00 |
| 16.05.2025 | 0,93 | 0,99 | 0,93 | 0,99 | 6,20% | 575.534,00 |
| 15.05.2025 | 0,92 | 0,94 | 0,90 | 0,93 | -1,19% | 444.840,00 |
| 14.05.2025 | 0,95 | 0,96 | 0,91 | 0,94 | 0,13% | 524.643,00 |
| 13.05.2025 | 0,98 | 0,99 | 0,91 | 0,94 | -7,09% | 1.100.721,00 |
| 12.05.2025 | 1,04 | 1,05 | 1,00 | 1,01 | -0,98% | 562.163,00 |
| 09.05.2025 | 1,07 | 1,10 | 0,97 | 1,02 | -2,86% | 863.842,00 |
| 08.05.2025 | 0,98 | 1,06 | 0,94 | 1,05 | 13,87% | 1.017.866,00 |
| 07.05.2025 | 0,99 | 1,03 | 0,88 | 0,92 | -7,48% | 1.336.782,00 |
| 06.05.2025 | 1,05 | 1,05 | 0,99 | 1,00 | -5,09% | 510.692,00 |
| 05.05.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -4,55% | 257.415,00 |
| 02.05.2025 | 1,09 | 1,11 | 1,07 | 1,10 | 1,85% | 331.181,00 |
| 01.05.2025 | 1,14 | 1,14 | 1,07 | 1,08 | -3,57% | 583.576,00 |
| 30.04.2025 | 1,07 | 1,13 | 1,06 | 1,12 | 5,66% | 670.914,00 |
| 29.04.2025 | 1,03 | 1,10 | 1,02 | 1,06 | -15,87% | 1.161.691,00 |
| 28.04.2025 | 1,31 | 1,34 | 1,23 | 1,26 | 0,00% | 261.835,00 |
| 25.04.2025 | 1,27 | 1,31 | 1,21 | 1,26 | -3,08% | 330.601,00 |
| 24.04.2025 | 1,36 | 1,36 | 1,26 | 1,30 | -6,47% | 387.512,00 |
| 23.04.2025 | 1,12 | 1,42 | 1,12 | 1,39 | 25,23% | 1.459.356,00 |
| 22.04.2025 | 1,06 | 1,12 | 1,03 | 1,11 | 7,77% | 278.010,00 |
| 21.04.2025 | 1,08 | 1,11 | 1,01 | 1,03 | -4,63% | 784.271,00 |
| 17.04.2025 | 1,05 | 1,10 | 1,05 | 1,08 | 2,86% | 220.419,00 |
| 16.04.2025 | 1,09 | 1,13 | 1,05 | 1,05 | -6,25% | 326.595,00 |
| 15.04.2025 | 1,13 | 1,16 | 1,11 | 1,12 | -0,88% | 286.668,00 |
| 14.04.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 1,80% | 259.259,00 |
| 11.04.2025 | 1,11 | 1,13 | 1,09 | 1,11 | 0,91% | 203.426,00 |
| 10.04.2025 | 1,09 | 1,12 | 1,05 | 1,10 | -1,79% | 330.919,00 |
| 09.04.2025 | 1,08 | 1,16 | 1,08 | 1,12 | 0,90% | 441.959,00 |
| 08.04.2025 | 1,15 | 1,16 | 1,08 | 1,11 | 0,00% | 264.675,00 |
| 07.04.2025 | 1,06 | 1,16 | 1,06 | 1,11 | -1,77% | 274.231,00 |
| 04.04.2025 | 1,16 | 1,24 | 1,09 | 1,13 | -3,42% | 544.079,00 |
| 03.04.2025 | 1,17 | 1,22 | 1,15 | 1,17 | -4,10% | 207.791,00 |
| 02.04.2025 | 1,19 | 1,25 | 1,16 | 1,22 | 4,27% | 282.728,00 |
| 01.04.2025 | 1,25 | 1,28 | 1,15 | 1,17 | -4,88% | 241.483,00 |
| 31.03.2025 | 1,25 | 1,26 | 1,20 | 1,23 | -2,38% | 329.460,00 |
| 28.03.2025 | 1,32 | 1,32 | 1,25 | 1,26 | -2,33% | 197.724,00 |
| 27.03.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -3,01% | 242.612,00 |
| 26.03.2025 | 1,41 | 1,41 | 1,32 | 1,33 | -5,67% | 349.290,00 |
| 25.03.2025 | 1,47 | 1,48 | 1,39 | 1,41 | -1,40% | 465.144,00 |
| 24.03.2025 | 1,44 | 1,50 | 1,37 | 1,43 | -0,69% | 257.876,00 |
| 21.03.2025 | 1,49 | 1,49 | 1,42 | 1,44 | -0,69% | 280.641,00 |
| 20.03.2025 | 1,46 | 1,47 | 1,42 | 1,45 | 0,00% | 159.563,00 |
| 19.03.2025 | 1,38 | 1,48 | 1,38 | 1,45 | 5,45% | 461.759,00 |
| 18.03.2025 | 1,42 | 1,43 | 1,37 | 1,38 | -1,79% | 203.798,00 |
| 17.03.2025 | 1,38 | 1,41 | 1,35 | 1,40 | 1,45% | 192.364,00 |
| 14.03.2025 | 1,35 | 1,40 | 1,31 | 1,38 | 2,99% | 200.007,00 |
| 13.03.2025 | 1,35 | 1,39 | 1,34 | 1,34 | -2,90% | 139.620,00 |
| 12.03.2025 | 1,35 | 1,41 | 1,34 | 1,38 | 2,99% | 172.457,00 |
| 11.03.2025 | 1,28 | 1,36 | 1,27 | 1,34 | 2,29% | 317.775,00 |
| 10.03.2025 | 1,37 | 1,37 | 1,25 | 1,31 | -5,07% | 554.524,00 |
| 07.03.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 0,73% | 178.174,00 |
| 06.03.2025 | 1,35 | 1,39 | 1,33 | 1,37 | 0,74% | 133.641,00 |
| 05.03.2025 | 1,38 | 1,40 | 1,33 | 1,36 | 0,74% | 147.458,00 |
| 04.03.2025 | 1,33 | 1,40 | 1,29 | 1,35 | 1,50% | 388.580,00 |
| 03.03.2025 | 1,41 | 1,46 | 1,32 | 1,33 | -4,66% | 316.280,00 |
| 28.02.2025 | 1,34 | 1,41 | 1,32 | 1,40 | 2,05% | 223.489,00 |
| 27.02.2025 | 1,39 | 1,42 | 1,36 | 1,37 | -2,36% | 298.484,00 |
| 26.02.2025 | 1,42 | 1,45 | 1,37 | 1,40 | -2,10% | 417.755,00 |
| 25.02.2025 | 1,48 | 1,49 | 1,39 | 1,43 | -2,05% | 377.268,00 |
| 24.02.2025 | 1,49 | 1,53 | 1,44 | 1,46 | -2,01% | 298.575,00 |
| 21.02.2025 | 1,50 | 1,54 | 1,46 | 1,49 | 0,00% | 317.137,00 |
| 20.02.2025 | 1,48 | 1,52 | 1,42 | 1,49 | 0,68% | 304.578,00 |
| 19.02.2025 | 1,50 | 1,50 | 1,43 | 1,48 | -0,67% | 173.167,00 |
| 18.02.2025 | 1,55 | 1,56 | 1,47 | 1,49 | -3,25% | 569.695,00 |
| 14.02.2025 | 1,49 | 1,58 | 1,47 | 1,54 | 2,67% | 373.028,00 |
| 13.02.2025 | 1,38 | 1,51 | 1,36 | 1,50 | 6,38% | 364.334,00 |
| 12.02.2025 | 1,31 | 1,42 | 1,29 | 1,41 | 8,46% | 389.368,00 |
| 11.02.2025 | 1,38 | 1,39 | 1,28 | 1,30 | -6,47% | 510.968,00 |
| 10.02.2025 | 1,33 | 1,42 | 1,32 | 1,39 | -2,80% | 810.555,00 |
| 07.02.2025 | 1,60 | 1,60 | 1,39 | 1,43 | -4,03% | 1.806.212,00 |
| 06.02.2025 | 1,60 | 1,60 | 1,48 | 1,49 | -5,10% | 884.680,00 |
| 05.02.2025 | 1,57 | 1,60 | 1,52 | 1,57 | 1,29% | 422.769,00 |
| 04.02.2025 | 1,54 | 1,62 | 1,52 | 1,55 | 0,65% | 674.693,00 |
| 03.02.2025 | 1,57 | 1,60 | 1,51 | 1,54 | -3,75% | 830.841,00 |
| 31.01.2025 | 1,63 | 1,75 | 1,56 | 1,60 | 1,91% | 1.602.173,00 |
| 30.01.2025 | 1,52 | 1,60 | 1,51 | 1,57 | 4,67% | 668.514,00 |