0,080$
15,94%
Echtzeit-Aktienkurs Onconetix Inc.
Bid:
Ask:
Aktienkurse zur Onconetix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,98 | 2,13 | 1,88 | 1,88 | -2,84% | 67.516,00 |
| 16.12.2025 | 1,98 | 1,99 | 1,90 | 1,94 | -1,78% | 34.566,00 |
| 15.12.2025 | 2,37 | 2,37 | 1,90 | 1,97 | -14,35% | 45.173,00 |
| 12.12.2025 | 2,40 | 2,40 | 2,29 | 2,30 | -0,43% | 46.885,00 |
| 11.12.2025 | 2,73 | 2,82 | 2,30 | 2,31 | -16,30% | 101.878,00 |
| 10.12.2025 | 2,94 | 3,22 | 2,73 | 2,76 | -0,43% | 83.286,00 |
| 09.12.2025 | 2,89 | 2,98 | 2,74 | 2,77 | -2,23% | 10.149,00 |
| 08.12.2025 | 2,65 | 2,94 | 2,53 | 2,84 | 10,10% | 27.300,00 |
| 05.12.2025 | 2,98 | 2,99 | 2,58 | 2,58 | -12,71% | 25.423,00 |
| 04.12.2025 | 3,02 | 3,15 | 2,92 | 2,95 | -1,34% | 37.813,00 |
| 03.12.2025 | 2,51 | 2,99 | 2,45 | 2,99 | 16,34% | 101.403,00 |
| 02.12.2025 | 2,63 | 2,63 | 2,47 | 2,57 | -2,65% | 19.980,00 |
| 01.12.2025 | 2,77 | 2,77 | 2,60 | 2,64 | -5,04% | 20.670,00 |
| 28.11.2025 | 2,37 | 2,78 | 2,34 | 2,78 | 19,31% | 89.225,00 |
| 26.11.2025 | 2,25 | 2,39 | 2,15 | 2,33 | 3,56% | 32.078,00 |
| 25.11.2025 | 2,33 | 2,33 | 2,18 | 2,25 | -0,44% | 16.877,00 |
| 24.11.2025 | 2,21 | 2,27 | 2,18 | 2,26 | 2,26% | 12.145,00 |
| 21.11.2025 | 2,30 | 2,30 | 2,18 | 2,21 | -5,15% | 12.288,00 |
| 20.11.2025 | 2,40 | 2,40 | 2,17 | 2,33 | -2,55% | 10.626,00 |
| 19.11.2025 | 2,41 | 2,42 | 2,29 | 2,39 | -5,50% | 14.553,00 |
| 18.11.2025 | 2,27 | 2,53 | 2,10 | 2,53 | 11,95% | 54.404,00 |
| 17.11.2025 | 2,30 | 2,32 | 2,20 | 2,26 | -1,31% | 16.544,00 |
| 14.11.2025 | 2,40 | 2,43 | 2,29 | 2,29 | -6,15% | 27.934,00 |
| 13.11.2025 | 2,72 | 2,72 | 2,40 | 2,44 | -11,27% | 41.961,00 |
| 12.11.2025 | 2,76 | 2,90 | 2,70 | 2,75 | 0,73% | 14.622,00 |
| 11.11.2025 | 2,75 | 2,80 | 2,69 | 2,73 | 0,74% | 28.867,00 |
| 10.11.2025 | 2,79 | 2,88 | 2,68 | 2,71 | -1,09% | 26.009,00 |
| 07.11.2025 | 2,81 | 2,87 | 2,67 | 2,74 | 1,48% | 15.468,00 |
| 06.11.2025 | 3,07 | 3,07 | 2,70 | 2,70 | -11,48% | 33.187,00 |
| 05.11.2025 | 3,01 | 3,10 | 2,95 | 3,05 | -0,33% | 14.628,00 |
| 04.11.2025 | 3,17 | 3,17 | 3,06 | 3,06 | -3,77% | 5.402,00 |
| 03.11.2025 | 3,28 | 3,33 | 2,85 | 3,18 | -6,19% | 77.149,00 |
| 31.10.2025 | 3,61 | 3,73 | 3,38 | 3,39 | -10,55% | 40.294,00 |
| 30.10.2025 | 3,57 | 4,00 | 3,54 | 3,79 | 5,28% | 110.912,00 |
| 29.10.2025 | 3,53 | 3,65 | 3,53 | 3,60 | 1,27% | 9.042,00 |
| 28.10.2025 | 3,52 | 3,65 | 3,48 | 3,56 | -0,14% | 8.827,00 |
| 27.10.2025 | 3,54 | 3,61 | 3,54 | 3,56 | 0,85% | 5.649,00 |
| 24.10.2025 | 3,37 | 3,53 | 3,35 | 3,53 | 5,33% | 15.009,00 |
| 23.10.2025 | 3,44 | 3,44 | 3,31 | 3,35 | -2,29% | 9.841,00 |
| 22.10.2025 | 3,68 | 3,68 | 3,39 | 3,43 | -6,03% | 37.774,00 |
| 21.10.2025 | 3,36 | 3,71 | 3,35 | 3,65 | 6,41% | 55.767,00 |
| 20.10.2025 | 3,38 | 3,44 | 3,25 | 3,43 | 1,48% | 5.441,00 |
| 17.10.2025 | 3,36 | 3,43 | 3,28 | 3,38 | -2,59% | 15.995,00 |
| 16.10.2025 | 3,55 | 3,62 | 3,42 | 3,47 | -2,53% | 35.791,00 |
| 15.10.2025 | 3,71 | 3,71 | 3,51 | 3,56 | -4,04% | 17.265,00 |
| 14.10.2025 | 3,65 | 3,71 | 3,53 | 3,71 | 0,82% | 18.276,00 |
| 13.10.2025 | 3,65 | 3,72 | 3,51 | 3,68 | 0,82% | 24.165,00 |
| 10.10.2025 | 4,10 | 4,14 | 3,58 | 3,65 | -11,41% | 146.915,00 |
| 09.10.2025 | 3,71 | 4,19 | 3,62 | 4,12 | 7,85% | 283.235,00 |
| 08.10.2025 | 3,37 | 3,90 | 3,28 | 3,82 | 13,35% | 252.356,00 |
| 07.10.2025 | 3,08 | 3,45 | 3,08 | 3,37 | 9,77% | 133.913,00 |
| 06.10.2025 | 3,12 | 3,12 | 3,02 | 3,07 | -2,54% | 23.436,00 |
| 02.10.2025 | 3,00 | 3,15 | 2,97 | 3,15 | 6,42% | 41.780,00 |
| 01.10.2025 | 3,06 | 3,19 | 2,95 | 2,96 | -1,33% | 75.224,00 |
| 30.09.2025 | 3,25 | 3,25 | 2,94 | 3,00 | -6,54% | 67.881,00 |
| 29.09.2025 | 3,33 | 3,43 | 3,02 | 3,21 | -5,31% | 158.987,00 |
| 26.09.2025 | 2,88 | 3,40 | 2,88 | 3,39 | 6,27% | 1.381.643,00 |
| 25.09.2025 | 3,10 | 3,35 | 3,05 | 3,19 | 0,63% | 79.517,00 |
| 24.09.2025 | 2,94 | 3,23 | 2,92 | 3,17 | 6,02% | 111.798,00 |
| 23.09.2025 | 2,99 | 3,11 | 2,97 | 2,99 | -2,29% | 86.367,00 |
| 22.09.2025 | 3,39 | 3,70 | 2,45 | 3,06 | 3,03% | 2.559.849,00 |
| 19.09.2025 | 3,01 | 3,15 | 2,97 | 2,97 | -2,30% | 55.372,00 |
| 18.09.2025 | 3,14 | 3,14 | 3,00 | 3,04 | -3,18% | 32.755,00 |
| 17.09.2025 | 3,22 | 3,22 | 3,11 | 3,14 | -3,98% | 24.095,00 |
| 16.09.2025 | 3,08 | 3,32 | 3,07 | 3,27 | 5,48% | 86.133,00 |
| 15.09.2025 | 3,05 | 3,13 | 3,00 | 3,10 | 1,64% | 18.568,00 |
| 12.09.2025 | 3,05 | 3,12 | 3,03 | 3,05 | -2,56% | 25.323,00 |
| 11.09.2025 | 2,78 | 3,17 | 2,78 | 3,13 | 13,82% | 139.851,00 |
| 10.09.2025 | 2,77 | 2,88 | 2,73 | 2,75 | -1,08% | 34.428,00 |
| 09.09.2025 | 2,70 | 2,79 | 2,69 | 2,78 | 3,73% | 41.566,00 |
| 08.09.2025 | 2,80 | 2,80 | 2,64 | 2,68 | -3,60% | 51.687,00 |
| 05.09.2025 | 2,83 | 2,90 | 2,73 | 2,78 | -3,14% | 11.756,00 |
| 04.09.2025 | 2,99 | 3,04 | 2,82 | 2,87 | -2,38% | 45.668,00 |
| 03.09.2025 | 2,90 | 2,97 | 2,82 | 2,94 | 0,34% | 35.129,00 |
| 02.09.2025 | 2,90 | 2,98 | 2,83 | 2,93 | 0,00% | 17.043,00 |
| 29.08.2025 | 2,96 | 3,01 | 2,93 | 2,93 | -2,33% | 19.999,00 |
| 28.08.2025 | 2,95 | 3,02 | 2,95 | 3,00 | 2,04% | 14.703,00 |
| 27.08.2025 | 3,11 | 3,11 | 2,94 | 2,94 | -4,85% | 45.099,00 |
| 26.08.2025 | 3,01 | 3,20 | 2,99 | 3,09 | 2,32% | 50.662,00 |
| 25.08.2025 | 2,97 | 3,06 | 2,91 | 3,02 | 1,68% | 29.180,00 |
| 22.08.2025 | 2,82 | 3,04 | 2,81 | 2,97 | 5,69% | 91.503,00 |
| 21.08.2025 | 2,67 | 3,03 | 2,62 | 2,81 | 2,93% | 105.871,00 |
| 20.08.2025 | 2,77 | 2,86 | 2,65 | 2,73 | -1,44% | 42.885,00 |
| 19.08.2025 | 2,96 | 2,99 | 2,76 | 2,77 | -6,10% | 59.089,00 |
| 18.08.2025 | 2,91 | 3,07 | 2,85 | 2,95 | 0,68% | 52.820,00 |
| 15.08.2025 | 3,05 | 3,13 | 2,86 | 2,93 | -5,18% | 70.253,00 |
| 14.08.2025 | 3,05 | 3,21 | 3,03 | 3,09 | -0,32% | 142.218,00 |
| 13.08.2025 | 2,92 | 3,20 | 2,91 | 3,10 | 4,73% | 130.283,00 |
| 12.08.2025 | 2,86 | 2,98 | 2,77 | 2,96 | 4,23% | 70.881,00 |
| 11.08.2025 | 2,72 | 2,93 | 2,68 | 2,84 | 0,00% | 95.143,00 |
| 08.08.2025 | 2,84 | 2,88 | 2,71 | 2,84 | 6,37% | 604.873,00 |
| 07.08.2025 | 2,86 | 2,89 | 2,61 | 2,67 | -9,18% | 146.774,00 |
| 06.08.2025 | 3,05 | 3,06 | 2,85 | 2,94 | -2,97% | 198.689,00 |
| 05.08.2025 | 3,13 | 3,23 | 3,00 | 3,03 | -4,42% | 137.597,00 |
| 04.08.2025 | 3,26 | 3,42 | 3,16 | 3,17 | -8,12% | 273.913,00 |
| 01.08.2025 | 3,43 | 3,46 | 3,16 | 3,45 | -3,09% | 387.482,00 |
| 31.07.2025 | 4,04 | 4,59 | 3,49 | 3,56 | 10,90% | 26.070.058,00 |
| 30.07.2025 | 3,58 | 3,65 | 3,08 | 3,21 | -11,33% | 246.128,00 |
| 29.07.2025 | 3,67 | 3,84 | 3,56 | 3,62 | -2,43% | 138.580,00 |
| 28.07.2025 | 3,92 | 3,92 | 3,62 | 3,71 | -10,60% | 395.726,00 |