0,379$
-2,82%
Echtzeit-Aktienkurs Conduit Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Conduit Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 2,10 | 2,13 | 2,00 | 2,00 | -4,76% | 115.127,00 |
| 24.07.2025 | 2,15 | 2,25 | 2,08 | 2,10 | -3,23% | 90.404,00 |
| 23.07.2025 | 2,20 | 2,25 | 2,12 | 2,17 | 0,46% | 97.359,00 |
| 22.07.2025 | 2,14 | 2,18 | 2,08 | 2,16 | 2,86% | 126.458,00 |
| 21.07.2025 | 2,06 | 2,13 | 1,94 | 2,10 | -0,47% | 186.623,00 |
| 18.07.2025 | 2,20 | 2,31 | 2,05 | 2,11 | -5,38% | 148.250,00 |
| 17.07.2025 | 2,20 | 2,25 | 2,09 | 2,23 | 1,83% | 202.992,00 |
| 16.07.2025 | 2,27 | 2,27 | 2,13 | 2,19 | -3,52% | 154.525,00 |
| 15.07.2025 | 2,34 | 2,34 | 2,23 | 2,27 | -1,73% | 297.168,00 |
| 14.07.2025 | 2,36 | 2,46 | 2,29 | 2,31 | -2,12% | 217.937,00 |
| 11.07.2025 | 2,36 | 2,40 | 2,33 | 2,36 | -2,07% | 125.532,00 |
| 10.07.2025 | 2,33 | 2,45 | 2,26 | 2,41 | 2,12% | 290.375,00 |
| 09.07.2025 | 2,42 | 2,45 | 2,28 | 2,36 | -4,07% | 314.079,00 |
| 08.07.2025 | 2,43 | 2,49 | 2,33 | 2,46 | 1,65% | 1.535.536,00 |
| 07.07.2025 | 2,52 | 2,62 | 2,38 | 2,42 | -17,12% | 918.363,00 |
| 03.07.2025 | 2,76 | 2,93 | 2,67 | 2,92 | 4,29% | 164.344,00 |
| 02.07.2025 | 2,83 | 2,85 | 2,65 | 2,80 | 0,36% | 94.443,00 |
| 01.07.2025 | 2,66 | 2,79 | 2,57 | 2,79 | 1,09% | 180.657,00 |
| 30.06.2025 | 2,84 | 2,89 | 2,58 | 2,76 | -4,17% | 505.932,00 |
| 27.06.2025 | 2,55 | 3,05 | 2,55 | 2,88 | 14,74% | 1.390.771,00 |
| 26.06.2025 | 2,45 | 2,60 | 2,37 | 2,51 | 2,45% | 384.438,00 |
| 25.06.2025 | 2,33 | 2,55 | 2,33 | 2,45 | 6,52% | 880.049,00 |
| 24.06.2025 | 2,35 | 2,58 | 2,28 | 2,30 | -0,43% | 401.052,00 |
| 23.06.2025 | 2,29 | 2,38 | 2,21 | 2,31 | 0,43% | 616.012,00 |
| 20.06.2025 | 2,34 | 2,43 | 2,29 | 2,30 | -2,95% | 628.609,00 |
| 18.06.2025 | 2,30 | 2,48 | 2,28 | 2,37 | 3,04% | 272.112,00 |
| 17.06.2025 | 2,24 | 2,59 | 2,24 | 2,30 | 0,00% | 273.133,00 |
| 16.06.2025 | 2,33 | 2,40 | 2,23 | 2,30 | -1,29% | 113.021,00 |
| 13.06.2025 | 2,40 | 2,46 | 2,31 | 2,33 | -5,67% | 219.610,00 |
| 12.06.2025 | 2,51 | 2,54 | 2,41 | 2,47 | -2,37% | 167.477,00 |
| 11.06.2025 | 2,47 | 2,57 | 2,43 | 2,53 | 1,61% | 166.729,00 |
| 10.06.2025 | 2,52 | 2,60 | 2,43 | 2,49 | -3,49% | 201.628,00 |
| 09.06.2025 | 2,59 | 2,60 | 2,50 | 2,58 | -4,09% | 220.331,00 |
| 06.06.2025 | 2,73 | 2,76 | 2,58 | 2,69 | -0,37% | 232.001,00 |
| 05.06.2025 | 2,62 | 2,75 | 2,53 | 2,70 | 0,75% | 393.552,00 |
| 04.06.2025 | 2,83 | 2,86 | 2,45 | 2,68 | -17,03% | 5.072.409,00 |
| 03.06.2025 | 3,80 | 3,94 | 3,03 | 3,23 | -18,02% | 1.261.239,00 |
| 02.06.2025 | 3,88 | 4,24 | 3,50 | 3,94 | 21,23% | 1.309.107,00 |
| 30.05.2025 | 3,65 | 3,75 | 3,21 | 3,25 | -10,22% | 310.921,00 |
| 29.05.2025 | 3,80 | 3,95 | 3,50 | 3,62 | -1,90% | 105.112,00 |
| 28.05.2025 | 3,75 | 4,05 | 3,58 | 3,69 | -0,54% | 85.390,00 |
| 27.05.2025 | 3,54 | 4,39 | 3,36 | 3,71 | 6,61% | 202.249,00 |
| 23.05.2025 | 4,06 | 4,23 | 3,25 | 3,48 | -15,33% | 183.606,00 |
| 22.05.2025 | 4,68 | 4,68 | 3,96 | 4,11 | -12,92% | 101.735,00 |
| 21.05.2025 | 5,60 | 5,65 | 4,72 | 4,72 | -17,91% | 85.142,00 |