0,080$
15,94%
Echtzeit-Aktienkurs Onconetix Inc.
Bid:
Ask:
Aktienkurse zur Onconetix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,87 | 2,87 | 2,67 | 2,74 | 1,48% | 13.455,00 |
| 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 |
| 25.07.2025 | 3,59 | 4,27 | 3,52 | 4,15 | 14,96% | 1.169.692,00 |
| 24.07.2025 | 3,69 | 3,70 | 3,55 | 3,61 | -3,48% | 97.906,00 |
| 23.07.2025 | 3,79 | 3,90 | 3,63 | 3,74 | -0,80% | 134.727,00 |
| 22.07.2025 | 3,87 | 3,87 | 3,65 | 3,77 | -0,79% | 102.782,00 |
| 21.07.2025 | 3,65 | 3,98 | 3,45 | 3,80 | 10,47% | 426.502,00 |
| 18.07.2025 | 3,51 | 3,55 | 3,25 | 3,44 | -3,64% | 153.319,00 |
| 17.07.2025 | 3,57 | 3,86 | 3,49 | 3,57 | 1,71% | 394.861,00 |
| 16.07.2025 | 3,83 | 4,21 | 3,16 | 3,51 | -22,52% | 3.485.424,00 |
| 15.07.2025 | 4,67 | 5,40 | 4,34 | 4,53 | -6,21% | 583.489,00 |
| 14.07.2025 | 4,27 | 4,86 | 4,27 | 4,83 | 14,18% | 91.764,00 |
| 11.07.2025 | 4,37 | 4,50 | 4,22 | 4,23 | -3,20% | 80.217,00 |
| 10.07.2025 | 4,94 | 5,16 | 4,19 | 4,37 | -11,09% | 193.661,00 |
| 09.07.2025 | 4,76 | 5,17 | 4,67 | 4,92 | 2,40% | 99.166,00 |
| 08.07.2025 | 4,58 | 4,93 | 4,50 | 4,80 | 11,37% | 100.312,00 |
| 07.07.2025 | 4,65 | 4,65 | 4,10 | 4,31 | -7,31% | 137.227,00 |
| 03.07.2025 | 4,83 | 4,85 | 4,57 | 4,65 | -4,12% | 63.918,00 |
| 02.07.2025 | 4,67 | 5,09 | 4,61 | 4,85 | 3,19% | 119.891,00 |
| 01.07.2025 | 4,78 | 4,85 | 4,51 | 4,70 | -1,47% | 121.521,00 |
| 30.06.2025 | 4,70 | 4,90 | 4,40 | 4,77 | -1,24% | 154.741,00 |
| 27.06.2025 | 4,65 | 5,10 | 4,65 | 4,83 | 3,87% | 219.652,00 |
| 26.06.2025 | 4,29 | 4,73 | 4,29 | 4,65 | 8,64% | 206.371,00 |
| 25.06.2025 | 4,14 | 4,73 | 4,02 | 4,28 | 3,88% | 237.893,00 |
| 24.06.2025 | 4,04 | 4,19 | 3,98 | 4,12 | 2,23% | 68.898,00 |
| 23.06.2025 | 4,11 | 4,27 | 3,97 | 4,03 | -3,82% | 105.983,00 |
| 20.06.2025 | 4,01 | 4,30 | 3,92 | 4,19 | 4,75% | 169.923,00 |
| 18.06.2025 | 4,22 | 4,47 | 4,00 | 4,00 | -2,44% | 394.308,00 |
| 17.06.2025 | 4,47 | 4,50 | 3,82 | 4,10 | -3,76% | 735.784,00 |