0,379$
-2,82%
Echtzeit-Aktienkurs Conduit Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Conduit Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,71 | 1,73 | 1,61 | 1,63 | -4,68% | 64.157,00 |
| 16.12.2025 | 1,73 | 1,75 | 1,67 | 1,71 | -2,84% | 48.399,00 |
| 15.12.2025 | 1,75 | 1,79 | 1,65 | 1,76 | 0,57% | 56.980,00 |
| 12.12.2025 | 1,78 | 1,89 | 1,73 | 1,75 | -3,31% | 77.584,00 |
| 11.12.2025 | 1,85 | 1,86 | 1,75 | 1,81 | -9,05% | 183.930,00 |
| 10.12.2025 | 1,70 | 2,33 | 1,70 | 1,99 | 12,43% | 974.156,00 |
| 09.12.2025 | 1,75 | 1,84 | 1,69 | 1,77 | -9,69% | 251.454,00 |
| 08.12.2025 | 1,81 | 2,03 | 1,78 | 1,96 | 9,50% | 277.756,00 |
| 05.12.2025 | 1,79 | 1,96 | 1,75 | 1,79 | -1,65% | 171.070,00 |
| 04.12.2025 | 1,64 | 1,96 | 1,62 | 1,82 | 8,33% | 344.668,00 |
| 03.12.2025 | 1,55 | 1,74 | 1,48 | 1,68 | 5,00% | 117.983,00 |
| 02.12.2025 | 1,73 | 1,73 | 1,54 | 1,60 | -0,90% | 181.413,00 |
| 01.12.2025 | 1,82 | 1,85 | 1,61 | 1,61 | -20,47% | 235.691,00 |
| 28.11.2025 | 2,10 | 2,18 | 1,88 | 2,03 | -1,93% | 4.251.885,00 |
| 26.11.2025 | 1,87 | 2,26 | 1,87 | 2,07 | 12,50% | 668.662,00 |
| 25.11.2025 | 1,77 | 1,90 | 1,77 | 1,84 | 5,14% | 20.788,00 |
| 24.11.2025 | 1,66 | 1,76 | 1,63 | 1,75 | 6,06% | 23.923,00 |
| 21.11.2025 | 1,66 | 1,70 | 1,61 | 1,65 | -1,79% | 36.301,00 |
| 20.11.2025 | 1,80 | 1,84 | 1,66 | 1,68 | -3,45% | 40.913,00 |
| 19.11.2025 | 2,09 | 2,12 | 1,70 | 1,74 | -16,75% | 113.846,00 |
| 18.11.2025 | 2,16 | 2,18 | 2,09 | 2,09 | -4,64% | 22.829,00 |
| 17.11.2025 | 2,19 | 2,26 | 2,17 | 2,19 | -1,72% | 15.246,00 |
| 14.11.2025 | 2,12 | 2,30 | 2,12 | 2,23 | -3,46% | 19.058,00 |
| 13.11.2025 | 2,36 | 2,42 | 2,30 | 2,31 | -7,23% | 47.472,00 |
| 12.11.2025 | 2,66 | 2,66 | 2,44 | 2,49 | -5,68% | 44.760,00 |
| 11.11.2025 | 2,69 | 2,84 | 2,52 | 2,64 | -0,38% | 92.814,00 |
| 10.11.2025 | 2,51 | 2,74 | 2,47 | 2,65 | 5,58% | 41.272,00 |
| 07.11.2025 | 2,42 | 2,57 | 2,30 | 2,51 | 4,15% | 77.626,00 |
| 06.11.2025 | 2,46 | 2,50 | 2,31 | 2,41 | -1,43% | 48.336,00 |
| 05.11.2025 | 2,47 | 2,51 | 2,40 | 2,45 | -0,20% | 28.166,00 |
| 04.11.2025 | 2,44 | 2,60 | 2,38 | 2,45 | -2,00% | 43.432,00 |
| 03.11.2025 | 2,78 | 2,78 | 2,39 | 2,50 | -11,97% | 87.707,00 |
| 31.10.2025 | 2,89 | 2,96 | 2,79 | 2,84 | 1,07% | 34.587,00 |
| 30.10.2025 | 2,89 | 2,98 | 2,81 | 2,81 | -1,58% | 33.932,00 |
| 29.10.2025 | 3,08 | 3,08 | 2,78 | 2,86 | -7,31% | 78.293,00 |
| 28.10.2025 | 3,08 | 3,22 | 3,07 | 3,08 | 0,33% | 87.418,00 |
| 27.10.2025 | 3,06 | 3,11 | 2,87 | 3,07 | 1,99% | 87.552,00 |
| 24.10.2025 | 3,00 | 3,25 | 3,00 | 3,01 | -2,90% | 80.000,00 |
| 23.10.2025 | 2,85 | 3,20 | 2,72 | 3,10 | 6,53% | 94.795,00 |
| 22.10.2025 | 3,01 | 3,21 | 2,80 | 2,91 | -5,52% | 169.570,00 |
| 21.10.2025 | 3,18 | 3,22 | 3,00 | 3,08 | -6,38% | 99.560,00 |
| 20.10.2025 | 3,55 | 3,57 | 3,17 | 3,29 | -7,06% | 169.053,00 |
| 17.10.2025 | 3,68 | 3,75 | 3,46 | 3,54 | -3,54% | 191.137,00 |
| 16.10.2025 | 4,07 | 4,50 | 3,41 | 3,67 | -12,83% | 579.620,00 |
| 15.10.2025 | 3,76 | 4,31 | 3,67 | 4,21 | 11,08% | 291.373,00 |
| 14.10.2025 | 4,05 | 4,18 | 3,56 | 3,79 | -6,65% | 124.093,00 |
| 13.10.2025 | 3,92 | 4,36 | 3,40 | 4,06 | 728,57% | 213.061,00 |
| 10.10.2025 | 0,53 | 0,57 | 0,49 | 0,49 | -24,50% | 3.851.404,00 |
| 09.10.2025 | 0,64 | 0,67 | 0,61 | 0,65 | -11,92% | 55.120.689,00 |
| 08.10.2025 | 0,73 | 0,75 | 0,71 | 0,74 | -4,15% | 2.641.546,00 |
| 07.10.2025 | 0,77 | 0,79 | 0,73 | 0,77 | -7,36% | 6.595.320,00 |
| 06.10.2025 | 0,66 | 0,89 | 0,66 | 0,83 | 22,14% | 7.511.411,00 |
| 02.10.2025 | 0,67 | 0,68 | 0,66 | 0,68 | -2,10% | 296.338,00 |
| 01.10.2025 | 0,65 | 0,69 | 0,65 | 0,69 | 4,47% | 223.783,00 |
| 30.09.2025 | 0,68 | 0,68 | 0,65 | 0,66 | -3,51% | 350.635,00 |
| 29.09.2025 | 0,69 | 0,71 | 0,67 | 0,69 | -0,65% | 458.643,00 |
| 26.09.2025 | 0,69 | 0,70 | 0,68 | 0,69 | -1,39% | 463.803,00 |
| 25.09.2025 | 0,68 | 0,73 | 0,68 | 0,70 | -0,31% | 510.925,00 |
| 24.09.2025 | 0,76 | 0,76 | 0,69 | 0,71 | -6,87% | 622.015,00 |
| 23.09.2025 | 0,74 | 0,83 | 0,74 | 0,76 | 0,57% | 758.559,00 |
| 22.09.2025 | 0,72 | 0,79 | 0,71 | 0,75 | 4,40% | 1.962.604,00 |
| 19.09.2025 | 0,67 | 0,75 | 0,66 | 0,72 | 6,05% | 1.653.894,00 |
| 18.09.2025 | 0,77 | 0,78 | 0,64 | 0,68 | -24,46% | 6.034.118,00 |
| 17.09.2025 | 1,00 | 1,18 | 0,81 | 0,90 | 40,27% | 193.662.797,00 |
| 16.09.2025 | 0,66 | 0,66 | 0,62 | 0,64 | -4,82% | 509.777,00 |
| 15.09.2025 | 0,60 | 0,68 | 0,60 | 0,67 | 12,35% | 1.272.463,00 |
| 12.09.2025 | 0,60 | 0,62 | 0,59 | 0,60 | 0,00% | 1.110.894,00 |
| 11.09.2025 | 0,59 | 0,62 | 0,59 | 0,60 | -1,48% | 1.311.895,00 |
| 10.09.2025 | 0,66 | 0,67 | 0,57 | 0,61 | -2,59% | 7.506.121,00 |
| 09.09.2025 | 0,71 | 0,72 | 0,60 | 0,63 | -21,57% | 3.832.092,00 |
| 08.09.2025 | 0,89 | 0,93 | 0,78 | 0,80 | -32,45% | 29.391.760,00 |
| 05.09.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -0,84% | 98.158,00 |
| 04.09.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -0,83% | 166.558,00 |
| 03.09.2025 | 1,34 | 1,36 | 1,20 | 1,20 | -9,77% | 307.284,00 |
| 02.09.2025 | 1,34 | 1,36 | 1,29 | 1,33 | 0,00% | 69.831,00 |
| 29.08.2025 | 1,35 | 1,37 | 1,29 | 1,33 | -1,48% | 151.110,00 |
| 28.08.2025 | 1,46 | 1,46 | 1,34 | 1,35 | -5,59% | 128.047,00 |
| 27.08.2025 | 1,50 | 1,55 | 1,40 | 1,43 | -7,74% | 177.893,00 |
| 26.08.2025 | 1,56 | 1,60 | 1,50 | 1,55 | -10,42% | 1.103.318,00 |
| 25.08.2025 | 1,68 | 1,73 | 1,65 | 1,73 | 2,99% | 27.355,00 |
| 22.08.2025 | 1,52 | 1,68 | 1,52 | 1,68 | 9,09% | 73.365,00 |
| 21.08.2025 | 1,55 | 1,55 | 1,52 | 1,54 | -0,65% | 24.023,00 |
| 20.08.2025 | 1,52 | 1,59 | 1,47 | 1,55 | 1,97% | 72.114,00 |
| 19.08.2025 | 1,52 | 1,61 | 1,48 | 1,52 | -3,18% | 94.917,00 |
| 18.08.2025 | 1,66 | 1,66 | 1,50 | 1,57 | -4,27% | 125.483,00 |
| 15.08.2025 | 1,68 | 1,69 | 1,61 | 1,64 | -1,80% | 68.226,00 |
| 14.08.2025 | 1,79 | 1,80 | 1,64 | 1,67 | -8,24% | 157.451,00 |
| 13.08.2025 | 1,70 | 1,85 | 1,67 | 1,82 | 4,60% | 85.800,00 |
| 12.08.2025 | 1,73 | 1,79 | 1,66 | 1,74 | 1,75% | 112.445,00 |
| 11.08.2025 | 1,82 | 1,84 | 1,70 | 1,71 | -7,57% | 104.544,00 |
| 08.08.2025 | 1,87 | 1,90 | 1,84 | 1,85 | -1,07% | 53.378,00 |
| 07.08.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 0,54% | 31.534,00 |
| 06.08.2025 | 1,90 | 1,90 | 1,83 | 1,86 | -1,59% | 67.810,00 |
| 05.08.2025 | 1,85 | 1,89 | 1,83 | 1,89 | 0,53% | 51.311,00 |
| 04.08.2025 | 1,86 | 1,90 | 1,82 | 1,88 | 4,44% | 67.501,00 |
| 01.08.2025 | 1,81 | 1,83 | 1,70 | 1,80 | 1,12% | 97.181,00 |
| 31.07.2025 | 1,77 | 1,79 | 1,70 | 1,78 | 0,56% | 102.792,00 |
| 30.07.2025 | 1,88 | 1,90 | 1,75 | 1,77 | -5,85% | 96.296,00 |
| 29.07.2025 | 1,93 | 1,97 | 1,85 | 1,88 | -2,59% | 71.374,00 |
| 28.07.2025 | 2,01 | 2,10 | 1,89 | 1,93 | -3,50% | 115.285,00 |