0,080$
15,94%
Echtzeit-Aktienkurs Onconetix Inc.
Bid:
Ask:
Aktienkurse zur Onconetix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,05 | 1,05 | 0,74 | 0,77 | -26,98% | 852.866,00 |
| 12.02.2026 | 1,25 | 1,36 | 1,06 | 1,06 | -41,92% | 5.864.421,00 |
| 11.02.2026 | 1,46 | 1,86 | 1,42 | 1,83 | 21,26% | 127.392,00 |
| 10.02.2026 | 1,23 | 1,52 | 1,23 | 1,51 | 28,63% | 83.556,00 |
| 09.02.2026 | 1,23 | 1,32 | 1,17 | 1,17 | 0,00% | 103.842,00 |
| 06.02.2026 | 1,25 | 1,31 | 1,16 | 1,17 | -4,10% | 74.798,00 |
| 05.02.2026 | 1,37 | 1,37 | 1,15 | 1,22 | -9,60% | 93.851,00 |
| 04.02.2026 | 1,56 | 1,57 | 1,33 | 1,35 | -9,12% | 41.224,00 |
| 03.02.2026 | 1,37 | 1,50 | 1,37 | 1,49 | 5,32% | 60.217,00 |
| 02.02.2026 | 1,42 | 1,42 | 1,34 | 1,41 | -0,70% | 27.057,00 |
| 30.01.2026 | 1,52 | 1,52 | 1,31 | 1,42 | -4,38% | 56.727,00 |
| 29.01.2026 | 1,47 | 1,51 | 1,46 | 1,49 | -1,00% | 13.407,00 |
| 28.01.2026 | 1,55 | 1,55 | 1,49 | 1,50 | -1,32% | 21.409,00 |
| 27.01.2026 | 1,47 | 1,61 | 1,46 | 1,52 | 4,83% | 37.696,00 |
| 26.01.2026 | 1,65 | 1,65 | 1,42 | 1,45 | -8,23% | 90.501,00 |
| 23.01.2026 | 1,64 | 1,65 | 1,54 | 1,58 | -3,07% | 74.373,00 |
| 22.01.2026 | 1,66 | 1,76 | 1,51 | 1,63 | 0,62% | 1.106.964,00 |
| 21.01.2026 | 1,75 | 1,78 | 1,59 | 1,62 | -6,36% | 33.997,00 |
| 20.01.2026 | 1,56 | 2,30 | 1,56 | 1,73 | 6,46% | 822.475,00 |
| 16.01.2026 | 1,60 | 1,67 | 1,47 | 1,63 | 0,93% | 14.662,00 |
| 15.01.2026 | 1,59 | 1,62 | 1,50 | 1,61 | 1,26% | 23.408,00 |
| 14.01.2026 | 1,50 | 1,61 | 1,48 | 1,59 | 7,43% | 23.323,00 |
| 13.01.2026 | 1,57 | 1,59 | 1,48 | 1,48 | -7,50% | 32.539,00 |
| 12.01.2026 | 1,70 | 1,70 | 1,55 | 1,60 | -6,98% | 19.923,00 |
| 09.01.2026 | 1,75 | 1,75 | 1,60 | 1,72 | 0,00% | 104.613,00 |
| 08.01.2026 | 1,83 | 1,83 | 1,69 | 1,72 | -5,49% | 72.957,00 |
| 07.01.2026 | 1,86 | 1,87 | 1,75 | 1,82 | 2,25% | 70.069,00 |
| 06.01.2026 | 1,66 | 1,88 | 1,66 | 1,78 | 7,23% | 22.056,00 |
| 05.01.2026 | 1,60 | 1,67 | 1,58 | 1,66 | 3,11% | 48.062,00 |
| 02.01.2026 | 1,60 | 1,71 | 1,60 | 1,61 | 3,21% | 27.701,00 |
| 31.12.2025 | 1,46 | 1,70 | 1,41 | 1,56 | 9,09% | 148.273,00 |
| 30.12.2025 | 1,44 | 1,50 | 1,41 | 1,43 | -0,69% | 37.287,00 |
| 29.12.2025 | 1,49 | 1,49 | 1,37 | 1,44 | 0,70% | 41.902,00 |
| 26.12.2025 | 1,52 | 1,52 | 1,42 | 1,43 | -5,92% | 28.906,00 |
| 24.12.2025 | 1,65 | 1,66 | 1,50 | 1,52 | -3,80% | 58.031,00 |
| 23.12.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -1,56% | 22.210,00 |
| 22.12.2025 | 1,79 | 1,79 | 1,54 | 1,61 | -9,32% | 99.030,00 |
| 19.12.2025 | 1,81 | 1,91 | 1,77 | 1,77 | -5,35% | 35.481,00 |
| 18.12.2025 | 1,89 | 2,05 | 1,84 | 1,87 | -0,53% | 123.327,00 |
| 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 |