1,035€
-2,17%
Echtzeit-Aktienkurs BioXcel Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur BioXcel Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,07 | 1,12 | 1,07 | 1,07 | -0,65% | 8.865,00 |
| 04.05.2026 | 1,02 | 1,10 | 1,01 | 1,08 | 3,85% | 19.491,00 |
| 30.04.2026 | 0,92 | 1,06 | 0,89 | 1,04 | 16,72% | 17.830,00 |
| 29.04.2026 | 0,92 | 0,92 | 0,88 | 0,89 | -1,66% | 41.978,00 |
| 28.04.2026 | 0,93 | 0,97 | 0,90 | 0,91 | -2,58% | 8.100,00 |
| 27.04.2026 | 0,91 | 0,97 | 0,90 | 0,93 | 2,76% | 5.392,00 |
| 24.04.2026 | 0,95 | 0,96 | 0,90 | 0,91 | -3,93% | 14.640,00 |
| 23.04.2026 | 0,97 | 1,01 | 0,94 | 0,94 | -4,07% | 15.200,00 |
| 22.04.2026 | 0,98 | 1,05 | 0,94 | 0,98 | -0,51% | 10.212,00 |
| 21.04.2026 | 1,01 | 1,05 | 0,98 | 0,99 | -3,05% | 25.853,00 |
| 20.04.2026 | 0,97 | 1,04 | 0,95 | 1,02 | 4,20% | 8.909,00 |
| 17.04.2026 | 0,90 | 1,06 | 0,90 | 0,98 | 7,48% | 34.882,00 |
| 16.04.2026 | 0,92 | 0,94 | 0,86 | 0,91 | 1,45% | 30.016,00 |
| 15.04.2026 | 0,90 | 0,96 | 0,89 | 0,90 | -0,22% | 11.520,00 |
| 14.04.2026 | 0,88 | 0,91 | 0,87 | 0,90 | 1,47% | 11.619,00 |
| 13.04.2026 | 0,90 | 0,92 | 0,87 | 0,89 | -2,64% | 39.975,00 |
| 10.04.2026 | 0,94 | 0,95 | 0,90 | 0,91 | -1,62% | 9.957,00 |
| 09.04.2026 | 0,96 | 0,98 | 0,91 | 0,92 | -1,70% | 2.100,00 |
| 08.04.2026 | 0,98 | 1,06 | 0,93 | 0,94 | 0,53% | 16.500,00 |
| 07.04.2026 | 0,99 | 1,00 | 0,92 | 0,94 | -10,53% | 6.824,00 |
| 02.04.2026 | 1,07 | 1,12 | 0,95 | 1,05 | -1,42% | 27.978,00 |
| 01.04.2026 | 1,20 | 1,38 | 1,03 | 1,06 | -8,62% | 36.484,00 |
| 31.03.2026 | 1,06 | 1,20 | 1,04 | 1,16 | 10,48% | 14.737,00 |
| 30.03.2026 | 1,12 | 1,14 | 1,01 | 1,05 | -5,41% | 10.981,00 |
| 27.03.2026 | 1,18 | 1,24 | 1,09 | 1,11 | -6,72% | 9.867,00 |
| 26.03.2026 | 1,26 | 1,27 | 1,18 | 1,19 | -4,80% | 11.240,00 |
| 25.03.2026 | 1,25 | 1,29 | 1,21 | 1,25 | 0,81% | 4.705,00 |
| 24.03.2026 | 1,33 | 1,33 | 1,21 | 1,24 | -2,75% | - |
| 23.03.2026 | 1,32 | 1,36 | 1,26 | 1,28 | -3,41% | 10.613,00 |
| 20.03.2026 | 1,39 | 1,41 | 1,29 | 1,32 | -4,35% | 7.200,00 |
| 19.03.2026 | 1,43 | 1,45 | 1,35 | 1,38 | -3,50% | 6.050,00 |
| 18.03.2026 | 1,47 | 1,51 | 1,40 | 1,43 | -4,03% | 3.156,00 |
| 17.03.2026 | 1,34 | 1,52 | 1,31 | 1,49 | 11,19% | 9.655,00 |
| 16.03.2026 | 1,31 | 1,39 | 1,31 | 1,34 | 2,29% | 35,00 |
| 13.03.2026 | 1,36 | 1,41 | 1,30 | 1,31 | -2,96% | 21.441,00 |
| 12.03.2026 | 1,36 | 1,40 | 1,33 | 1,35 | -1,46% | 19.845,00 |
| 11.03.2026 | 1,34 | 1,42 | 1,33 | 1,37 | 3,01% | 31.119,00 |
| 10.03.2026 | 1,46 | 1,53 | 1,26 | 1,33 | -9,22% | 2.300,00 |
| 09.03.2026 | 1,23 | 1,56 | 1,17 | 1,47 | 14,90% | 16.214,00 |
| 06.03.2026 | 1,33 | 1,39 | 1,26 | 1,28 | -6,59% | 12.344,00 |
| 05.03.2026 | 1,43 | 1,87 | 1,33 | 1,37 | -3,53% | 91.797,00 |
| 04.03.2026 | 1,40 | 1,45 | 1,35 | 1,42 | 2,91% | 5.073,00 |
| 03.03.2026 | 1,39 | 1,42 | 1,33 | 1,38 | -1,08% | - |
| 02.03.2026 | 1,41 | 1,43 | 1,34 | 1,39 | -1,77% | 9.096,00 |
| 27.02.2026 | 1,46 | 1,52 | 1,38 | 1,42 | -5,35% | 3.125,00 |
| 26.02.2026 | 1,40 | 1,50 | 1,37 | 1,50 | 6,41% | 16.603,00 |
| 25.02.2026 | 1,39 | 1,42 | 1,37 | 1,41 | 0,72% | 7.144,00 |
| 24.02.2026 | 1,39 | 1,46 | 1,36 | 1,40 | 1,82% | 11.210,00 |
| 23.02.2026 | 1,32 | 1,39 | 1,30 | 1,37 | 3,01% | - |
| 20.02.2026 | 1,38 | 1,39 | 1,32 | 1,33 | -3,62% | 725,00 |
| 19.02.2026 | 1,31 | 1,38 | 1,31 | 1,38 | 2,99% | 2.826,00 |
| 18.02.2026 | 1,32 | 1,37 | 1,29 | 1,34 | 0,37% | - |
| 17.02.2026 | 1,33 | 1,35 | 1,29 | 1,34 | 0,75% | 1.500,00 |
| 16.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | 15,00 |
| 13.02.2026 | 1,29 | 1,36 | 1,29 | 1,34 | 2,69% | - |
| 12.02.2026 | 1,38 | 1,40 | 1,28 | 1,30 | -4,41% | - |
| 11.02.2026 | 1,40 | 1,40 | 1,30 | 1,36 | -2,86% | 13.911,00 |
| 10.02.2026 | 1,37 | 1,45 | 1,31 | 1,40 | 6,06% | 3.834,00 |
| 09.02.2026 | 1,28 | 1,34 | 1,24 | 1,32 | 4,35% | 445,00 |
| 06.02.2026 | 1,16 | 1,30 | 1,16 | 1,27 | 9,05% | 14,00 |
| 05.02.2026 | 1,30 | 1,38 | 1,16 | 1,16 | -8,30% | 9.072,00 |
| 04.02.2026 | 1,32 | 1,35 | 1,24 | 1,27 | -4,89% | 14.855,00 |
| 03.02.2026 | 1,35 | 1,38 | 1,27 | 1,33 | -0,75% | 8.221,00 |
| 02.02.2026 | 1,34 | 1,38 | 1,28 | 1,34 | 0,00% | 11.466,00 |
| 30.01.2026 | 1,38 | 1,39 | 1,28 | 1,34 | -0,74% | 1.293,00 |
| 29.01.2026 | 1,40 | 1,46 | 1,35 | 1,35 | -4,26% | 9.536,00 |
| 28.01.2026 | 1,48 | 1,49 | 1,41 | 1,41 | -3,75% | 13.208,00 |
| 27.01.2026 | 1,52 | 1,55 | 1,43 | 1,47 | -1,35% | 884,00 |
| 26.01.2026 | 1,55 | 1,60 | 1,48 | 1,49 | -3,26% | - |
| 23.01.2026 | 1,56 | 1,59 | 1,54 | 1,54 | 0,00% | - |
| 22.01.2026 | 1,57 | 1,62 | 1,51 | 1,54 | -2,23% | 3.485,00 |
| 21.01.2026 | 1,61 | 1,68 | 1,57 | 1,57 | -2,79% | 13.242,00 |
| 20.01.2026 | 1,60 | 1,78 | 1,47 | 1,62 | 2,22% | - |
| 19.01.2026 | 1,55 | 1,59 | 1,55 | 1,58 | -0,63% | 5.028,00 |
| 16.01.2026 | 1,66 | 1,70 | 1,59 | 1,59 | -3,93% | 210,00 |
| 15.01.2026 | 1,71 | 1,74 | 1,65 | 1,66 | -2,93% | - |
| 14.01.2026 | 1,77 | 1,80 | 1,66 | 1,71 | -2,57% | 15,00 |
| 13.01.2026 | 1,69 | 1,79 | 1,66 | 1,75 | 0,86% | - |
| 12.01.2026 | 1,72 | 1,74 | 1,61 | 1,74 | 0,58% | 4.931,00 |
| 09.01.2026 | 1,72 | 1,76 | 1,66 | 1,73 | 0,29% | - |
| 08.01.2026 | 1,78 | 1,78 | 1,61 | 1,72 | 0,00% | 5.184,00 |
| 07.01.2026 | 1,50 | 1,81 | 1,48 | 1,72 | 15,05% | 12.766,00 |
| 06.01.2026 | 1,55 | 1,58 | 1,47 | 1,50 | -1,97% | - |
| 05.01.2026 | 1,47 | 1,57 | 1,46 | 1,53 | 5,90% | 18.975,00 |
| 02.01.2026 | 1,37 | 1,46 | 1,36 | 1,44 | 8,68% | 12.290,00 |
| 30.12.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -0,38% | - |
| 29.12.2025 | 1,41 | 1,46 | 1,31 | 1,33 | -8,90% | 53.418,00 |
| 23.12.2025 | 1,48 | 1,51 | 1,42 | 1,46 | -1,02% | 13.600,00 |
| 22.12.2025 | 1,48 | 1,54 | 1,43 | 1,48 | 0,00% | 200,00 |
| 19.12.2025 | 1,56 | 1,61 | 1,46 | 1,48 | -5,45% | 8.776,00 |
| 18.12.2025 | 1,54 | 1,58 | 1,52 | 1,56 | 1,63% | - |
| 17.12.2025 | 1,61 | 1,64 | 1,52 | 1,54 | -4,36% | - |
| 16.12.2025 | 1,59 | 1,66 | 1,55 | 1,61 | 0,94% | 7.746,00 |
| 15.12.2025 | 1,70 | 1,76 | 1,59 | 1,59 | -7,29% | 4.835,00 |
| 12.12.2025 | 1,79 | 1,85 | 1,70 | 1,72 | -3,38% | 26.920,00 |
| 11.12.2025 | 1,89 | 1,94 | 1,76 | 1,78 | -5,59% | 175,00 |
| 10.12.2025 | 1,84 | 1,98 | 1,80 | 1,88 | 2,45% | 2.800,00 |
| 09.12.2025 | 1,90 | 1,93 | 1,80 | 1,84 | -3,17% | 13.063,00 |
| 08.12.2025 | 1,83 | 1,95 | 1,78 | 1,90 | 6,76% | 21.893,00 |
| 05.12.2025 | 1,76 | 1,85 | 1,76 | 1,78 | -1,39% | - |