1,020€
-9,33%
Echtzeit-Aktienkurs BioXcel Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur BioXcel Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,12 | 1,13 | 1,10 | 1,13 | 1,35% | - |
| 06.05.2026 | 1,08 | 1,11 | 1,05 | 1,11 | 5,46% | - |
| 05.05.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -3,44% | 3,00 |
| 04.05.2026 | 1,02 | 1,10 | 1,01 | 1,09 | 3,56% | - |
| 30.04.2026 | 0,93 | 1,06 | 0,89 | 1,05 | 17,60% | - |
| 29.04.2026 | 0,91 | 0,92 | 0,88 | 0,90 | -5,29% | - |
| 28.04.2026 | 0,93 | 0,97 | 0,92 | 0,95 | 2,05% | - |
| 27.04.2026 | 0,90 | 0,97 | 0,90 | 0,93 | -0,54% | - |
| 24.04.2026 | 0,94 | 0,97 | 0,93 | 0,93 | -5,72% | - |
| 23.04.2026 | 0,98 | 1,01 | 0,98 | 0,99 | 1,91% | - |
| 22.04.2026 | 0,98 | 0,98 | 0,94 | 0,97 | -2,47% | - |
| 21.04.2026 | 1,02 | 1,05 | 0,99 | 0,99 | 2,95% | - |
| 20.04.2026 | 0,97 | 0,97 | 0,95 | 0,97 | -2,33% | - |
| 17.04.2026 | 0,91 | 1,03 | 0,90 | 0,99 | 7,27% | - |
| 16.04.2026 | 0,89 | 0,93 | 0,89 | 0,92 | 2,11% | 400,00 |
| 15.04.2026 | 0,90 | 0,95 | 0,90 | 0,90 | 0,89% | - |
| 14.04.2026 | 0,87 | 0,91 | 0,87 | 0,89 | 2,52% | - |
| 13.04.2026 | 0,91 | 0,93 | 0,87 | 0,87 | -3,96% | - |
| 10.04.2026 | 0,92 | 0,95 | 0,90 | 0,91 | -2,16% | - |
| 09.04.2026 | 0,97 | 0,97 | 0,92 | 0,93 | -6,03% | - |
| 08.04.2026 | 0,95 | 1,05 | 0,95 | 0,99 | 5,50% | - |
| 07.04.2026 | 0,99 | 1,02 | 0,92 | 0,94 | -16,05% | 388,00 |
| 02.04.2026 | 1,09 | 1,12 | 1,05 | 1,12 | -3,88% | - |
| 01.04.2026 | 1,20 | 1,26 | 1,12 | 1,16 | 9,43% | - |
| 31.03.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -5,27% | - |
| 30.03.2026 | 1,10 | 1,14 | 1,10 | 1,12 | -8,35% | - |
| 27.03.2026 | 1,20 | 1,23 | 1,18 | 1,22 | -3,02% | - |
| 26.03.2026 | 1,26 | 1,26 | 1,24 | 1,26 | 0,72% | - |
| 25.03.2026 | 1,24 | 1,28 | 1,22 | 1,25 | 0,00% | - |
| 24.03.2026 | 1,27 | 1,31 | 1,21 | 1,25 | -6,09% | - |
| 23.03.2026 | 1,33 | 1,34 | 1,29 | 1,33 | -3,62% | - |
| 20.03.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 0,99% | 180,00 |
| 19.03.2026 | 1,43 | 1,45 | 1,35 | 1,37 | -6,21% | - |
| 18.03.2026 | 1,46 | 1,51 | 1,45 | 1,46 | -1,88% | - |
| 17.03.2026 | 1,33 | 1,50 | 1,31 | 1,49 | 12,15% | - |
| 16.03.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 2,55% | - |
| 13.03.2026 | 1,37 | 1,41 | 1,29 | 1,29 | -4,37% | - |
| 12.03.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 0,52% | - |
| 11.03.2026 | 1,37 | 1,39 | 1,33 | 1,34 | -4,48% | - |
| 10.03.2026 | 1,46 | 1,53 | 1,31 | 1,41 | 14,95% | - |
| 09.03.2026 | 1,27 | 1,28 | 1,15 | 1,22 | -11,11% | - |
| 06.03.2026 | 1,35 | 1,39 | 1,33 | 1,38 | -15,21% | - |
| 05.03.2026 | 1,45 | 1,87 | 1,42 | 1,62 | 14,93% | 4.400,00 |
| 04.03.2026 | 1,37 | 1,43 | 1,35 | 1,41 | 2,39% | - |
| 03.03.2026 | 1,39 | 1,43 | 1,34 | 1,38 | -0,72% | - |
| 02.03.2026 | 1,41 | 1,42 | 1,34 | 1,39 | -0,36% | 93,00 |
| 27.02.2026 | 1,48 | 1,52 | 1,39 | 1,40 | -1,41% | - |
| 26.02.2026 | 1,42 | 1,43 | 1,38 | 1,42 | 0,35% | - |
| 25.02.2026 | 1,37 | 1,41 | 1,36 | 1,41 | -2,76% | 1.000,00 |
| 24.02.2026 | 1,39 | 1,46 | 1,36 | 1,45 | 5,84% | - |
| 23.02.2026 | 1,34 | 1,39 | 1,30 | 1,37 | 1,11% | - |
| 20.02.2026 | 1,37 | 1,38 | 1,36 | 1,36 | 1,88% | - |
| 19.02.2026 | 1,34 | 1,38 | 1,31 | 1,33 | -0,37% | - |
| 18.02.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 17.02.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -0,37% | - |
| 16.02.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 1,90% | - |
| 13.02.2026 | 1,32 | 1,36 | 1,30 | 1,32 | 0,77% | - |
| 12.02.2026 | 1,38 | 1,40 | 1,29 | 1,31 | -4,74% | - |
| 11.02.2026 | 1,40 | 1,41 | 1,30 | 1,37 | -2,14% | - |
| 10.02.2026 | 1,48 | 1,48 | 1,31 | 1,40 | 5,66% | - |
| 09.02.2026 | 1,29 | 1,34 | 1,24 | 1,33 | 13,25% | - |
| 06.02.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -1,68% | - |
| 05.02.2026 | 1,30 | 1,40 | 1,18 | 1,19 | -6,30% | - |
| 04.02.2026 | 1,33 | 1,35 | 1,27 | 1,27 | -6,27% | - |
| 03.02.2026 | 1,36 | 1,38 | 1,34 | 1,36 | 0,74% | - |
| 02.02.2026 | 1,34 | 1,38 | 1,28 | 1,35 | -1,10% | - |
| 30.01.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -2,16% | 1.370,00 |
| 29.01.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -5,44% | - |
| 28.01.2026 | 1,47 | 1,49 | 1,47 | 1,47 | -2,97% | - |
| 27.01.2026 | 1,51 | 1,55 | 1,49 | 1,52 | -0,33% | - |
| 26.01.2026 | 1,53 | 1,60 | 1,49 | 1,52 | -1,62% | - |
| 23.01.2026 | 1,56 | 1,59 | 1,53 | 1,55 | 0,32% | - |
| 22.01.2026 | 1,59 | 1,62 | 1,52 | 1,54 | -1,91% | - |
| 21.01.2026 | 1,63 | 1,68 | 1,56 | 1,57 | -7,65% | - |
| 20.01.2026 | 1,60 | 1,77 | 1,46 | 1,70 | 7,59% | 880,00 |
| 19.01.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -3,95% | - |
| 16.01.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -5,19% | - |
| 15.01.2026 | 1,72 | 1,74 | 1,71 | 1,74 | 2,66% | - |
| 14.01.2026 | 1,76 | 1,79 | 1,65 | 1,69 | 0,30% | - |
| 13.01.2026 | 1,72 | 1,79 | 1,67 | 1,69 | -0,59% | - |
| 12.01.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -0,29% | - |
| 09.01.2026 | 1,74 | 1,77 | 1,70 | 1,70 | 1,80% | - |
| 08.01.2026 | 1,75 | 1,78 | 1,61 | 1,67 | -2,62% | 6.000,00 |
| 07.01.2026 | 1,49 | 1,79 | 1,46 | 1,72 | 11,36% | - |
| 06.01.2026 | 1,53 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 05.01.2026 | 1,48 | 1,54 | 1,46 | 1,54 | 11,23% | 182,00 |
| 02.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,60% | - |
| 30.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -4,95% | - |
| 29.12.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -1,39% | - |
| 23.12.2025 | 1,48 | 1,50 | 1,42 | 1,44 | -2,71% | - |
| 22.12.2025 | 1,48 | 1,51 | 1,46 | 1,48 | -0,34% | - |
| 19.12.2025 | 1,56 | 1,61 | 1,47 | 1,48 | -3,27% | 1,00 |
| 18.12.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -4,67% | - |
| 17.12.2025 | 1,61 | 1,64 | 1,59 | 1,61 | 1,90% | - |
| 16.12.2025 | 1,59 | 1,62 | 1,55 | 1,58 | -8,70% | - |
| 15.12.2025 | 1,67 | 1,76 | 1,67 | 1,73 | -5,74% | - |
| 12.12.2025 | 1,79 | 1,85 | 1,77 | 1,83 | -0,81% | 1,00 |
| 11.12.2025 | 1,87 | 1,91 | 1,83 | 1,85 | -1,60% | - |
| 10.12.2025 | 1,84 | 1,97 | 1,80 | 1,88 | -2,09% | - |
| 09.12.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 0,26% | - |