1,215$
-2,02%
Echtzeit-Aktienkurs BioXcel Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur BioXcel Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,22 | 1,26 | 1,19 | 1,22 | -1,61% | 565.031,00 |
| 07.05.2026 | 1,31 | 1,32 | 1,21 | 1,24 | -4,62% | 786.080,00 |
| 06.05.2026 | 1,24 | 1,37 | 1,24 | 1,30 | 4,00% | 908.226,00 |
| 05.05.2026 | 1,26 | 1,31 | 1,25 | 1,25 | -0,79% | 612.454,00 |
| 04.05.2026 | 1,21 | 1,29 | 1,20 | 1,26 | 5,00% | 838.594,00 |
| 01.05.2026 | 1,23 | 1,29 | 1,14 | 1,20 | -2,44% | 1.195.213,00 |
| 30.04.2026 | 1,07 | 1,25 | 1,06 | 1,23 | 18,27% | 1.432.672,00 |
| 29.04.2026 | 1,07 | 1,07 | 1,02 | 1,04 | -1,89% | 637.530,00 |
| 28.04.2026 | 1,10 | 1,10 | 1,05 | 1,06 | -2,75% | 491.272,00 |
| 27.04.2026 | 1,08 | 1,14 | 1,07 | 1,09 | 2,83% | 556.487,00 |
| 24.04.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -3,64% | 489.649,00 |
| 23.04.2026 | 1,17 | 1,17 | 1,09 | 1,10 | -4,35% | 828.044,00 |
| 22.04.2026 | 1,17 | 1,23 | 1,13 | 1,15 | 0,00% | 873.945,00 |
| 21.04.2026 | 1,22 | 1,22 | 1,15 | 1,15 | -4,17% | 635.028,00 |
| 20.04.2026 | 1,12 | 1,21 | 1,12 | 1,20 | 4,35% | 813.183,00 |
| 17.04.2026 | 1,10 | 1,26 | 1,10 | 1,15 | 7,48% | 1.898.856,00 |
| 16.04.2026 | 1,07 | 1,10 | 1,02 | 1,07 | 1,90% | 1.189.466,00 |
| 15.04.2026 | 1,07 | 1,14 | 1,05 | 1,05 | -0,94% | 1.328.053,00 |
| 14.04.2026 | 1,01 | 1,08 | 1,01 | 1,06 | 3,92% | 769.891,00 |
| 13.04.2026 | 1,04 | 1,08 | 1,01 | 1,02 | -3,77% | 1.576.707,00 |
| 10.04.2026 | 1,08 | 1,11 | 1,05 | 1,06 | -1,85% | 779.730,00 |
| 09.04.2026 | 1,09 | 1,15 | 1,07 | 1,08 | -1,82% | 834.399,00 |
| 08.04.2026 | 1,15 | 1,18 | 1,08 | 1,10 | 0,92% | 1.351.148,00 |
| 07.04.2026 | 1,14 | 1,15 | 1,06 | 1,09 | -4,39% | 1.254.153,00 |
| 06.04.2026 | 1,21 | 1,22 | 1,13 | 1,14 | -3,39% | 893.646,00 |
| 02.04.2026 | 1,18 | 1,22 | 1,08 | 1,18 | -3,28% | 1.023.207,00 |
| 01.04.2026 | 1,38 | 1,42 | 1,19 | 1,22 | -8,96% | 3.168.332,00 |
| 31.03.2026 | 1,22 | 1,35 | 1,21 | 1,34 | 10,74% | 615.274,00 |
| 30.03.2026 | 1,28 | 1,28 | 1,15 | 1,21 | -3,97% | 901.894,00 |
| 27.03.2026 | 1,40 | 1,42 | 1,25 | 1,26 | -8,03% | 963.396,00 |
| 26.03.2026 | 1,41 | 1,44 | 1,35 | 1,37 | -4,20% | 526.072,00 |
| 25.03.2026 | 1,45 | 1,49 | 1,40 | 1,43 | 0,00% | 462.521,00 |
| 24.03.2026 | 1,46 | 1,47 | 1,40 | 1,43 | -2,72% | 467.613,00 |
| 23.03.2026 | 1,54 | 1,54 | 1,46 | 1,47 | -2,65% | 639.794,00 |
| 20.03.2026 | 1,60 | 1,62 | 1,49 | 1,51 | -5,63% | 695.880,00 |
| 19.03.2026 | 1,61 | 1,62 | 1,55 | 1,60 | -3,03% | 515.490,00 |
| 18.03.2026 | 1,69 | 1,72 | 1,60 | 1,65 | -4,62% | 565.711,00 |
| 17.03.2026 | 1,60 | 1,75 | 1,59 | 1,73 | 12,34% | 1.821.203,00 |
| 16.03.2026 | 1,50 | 1,59 | 1,50 | 1,54 | 3,36% | 601.583,00 |
| 13.03.2026 | 1,57 | 1,62 | 1,47 | 1,49 | -3,87% | 700.319,00 |
| 12.03.2026 | 1,56 | 1,61 | 1,52 | 1,55 | -1,27% | 547.344,00 |
| 11.03.2026 | 1,54 | 1,64 | 1,54 | 1,57 | 1,29% | 606.226,00 |
| 10.03.2026 | 1,68 | 1,78 | 1,45 | 1,55 | -10,40% | 1.949.115,00 |
| 09.03.2026 | 1,46 | 1,80 | 1,44 | 1,73 | 16,89% | 2.231.769,00 |
| 06.03.2026 | 1,56 | 1,60 | 1,47 | 1,48 | -8,07% | 2.854.033,00 |
| 05.03.2026 | 1,82 | 1,83 | 1,58 | 1,61 | -2,42% | 46.971.417,00 |
| 04.03.2026 | 1,60 | 1,68 | 1,57 | 1,65 | 3,12% | 247.728,00 |
| 03.03.2026 | 1,60 | 1,63 | 1,54 | 1,60 | -1,84% | 227.696,00 |
| 02.03.2026 | 1,65 | 1,67 | 1,59 | 1,63 | -2,40% | 233.814,00 |
| 27.02.2026 | 1,76 | 1,79 | 1,63 | 1,67 | -5,11% | 461.066,00 |
| 26.02.2026 | 1,68 | 1,77 | 1,63 | 1,76 | 6,02% | 281.990,00 |
| 25.02.2026 | 1,64 | 1,67 | 1,60 | 1,66 | 1,22% | 170.376,00 |
| 24.02.2026 | 1,59 | 1,73 | 1,59 | 1,64 | 0,61% | 328.756,00 |
| 23.02.2026 | 1,57 | 1,64 | 1,53 | 1,63 | 3,82% | 325.151,00 |
| 20.02.2026 | 1,59 | 1,63 | 1,55 | 1,57 | -3,09% | 181.810,00 |
| 19.02.2026 | 1,58 | 1,62 | 1,54 | 1,62 | 2,53% | 220.975,00 |
| 18.02.2026 | 1,57 | 1,61 | 1,53 | 1,58 | 0,00% | 291.995,00 |
| 17.02.2026 | 1,60 | 1,60 | 1,53 | 1,58 | 0,00% | 279.187,00 |
| 13.02.2026 | 1,56 | 1,60 | 1,54 | 1,58 | 2,60% | 184.359,00 |
| 12.02.2026 | 1,62 | 1,64 | 1,53 | 1,54 | -4,94% | 237.178,00 |
| 11.02.2026 | 1,65 | 1,66 | 1,53 | 1,62 | -2,41% | 309.846,00 |
| 10.02.2026 | 1,56 | 1,72 | 1,55 | 1,66 | 5,73% | 380.539,00 |
| 09.02.2026 | 1,54 | 1,60 | 1,47 | 1,57 | 4,67% | 243.979,00 |
| 06.02.2026 | 1,38 | 1,53 | 1,38 | 1,50 | 9,49% | 411.378,00 |
| 05.02.2026 | 1,50 | 1,50 | 1,36 | 1,37 | -8,05% | 431.950,00 |
| 04.02.2026 | 1,60 | 1,60 | 1,45 | 1,49 | -5,10% | 336.645,00 |
| 03.02.2026 | 1,57 | 1,60 | 1,48 | 1,57 | -0,63% | 458.157,00 |
| 02.02.2026 | 1,60 | 1,63 | 1,54 | 1,58 | -0,63% | 477.402,00 |
| 30.01.2026 | 1,61 | 1,62 | 1,52 | 1,59 | -1,85% | 596.613,00 |
| 29.01.2026 | 1,70 | 1,70 | 1,60 | 1,62 | -3,57% | 394.797,00 |
| 28.01.2026 | 1,77 | 1,78 | 1,67 | 1,68 | -5,08% | 363.312,00 |
| 27.01.2026 | 1,77 | 1,79 | 1,71 | 1,77 | 0,00% | 271.375,00 |
| 26.01.2026 | 1,86 | 1,87 | 1,76 | 1,77 | -2,75% | 593.719,00 |
| 23.01.2026 | 1,83 | 1,87 | 1,80 | 1,82 | 0,55% | 392.935,00 |
| 22.01.2026 | 1,84 | 1,85 | 1,76 | 1,81 | -1,63% | 520.824,00 |
| 21.01.2026 | 1,88 | 1,97 | 1,82 | 1,84 | -2,65% | 586.457,00 |
| 20.01.2026 | 1,88 | 2,08 | 1,85 | 1,89 | 2,72% | 1.318.928,00 |
| 16.01.2026 | 1,90 | 1,97 | 1,84 | 1,84 | -3,66% | 625.238,00 |
| 15.01.2026 | 2,01 | 2,01 | 1,91 | 1,91 | -4,02% | 448.936,00 |
| 14.01.2026 | 2,05 | 2,05 | 1,92 | 1,99 | -2,93% | 626.413,00 |
| 13.01.2026 | 2,00 | 2,08 | 1,93 | 2,05 | 1,49% | 521.957,00 |
| 12.01.2026 | 2,00 | 2,02 | 1,87 | 2,02 | 0,50% | 699.143,00 |
| 09.01.2026 | 2,00 | 2,03 | 1,92 | 2,01 | 0,50% | 507.279,00 |
| 08.01.2026 | 2,04 | 2,04 | 1,87 | 2,00 | -1,96% | 683.394,00 |
| 07.01.2026 | 1,81 | 2,12 | 1,79 | 2,04 | 17,24% | 2.345.507,00 |
| 06.01.2026 | 1,81 | 1,82 | 1,71 | 1,74 | -2,79% | 449.118,00 |
| 05.01.2026 | 1,72 | 1,82 | 1,70 | 1,79 | 5,29% | 438.204,00 |
| 02.01.2026 | 1,63 | 1,71 | 1,59 | 1,70 | 6,25% | 480.410,00 |
| 31.12.2025 | 1,53 | 1,60 | 1,52 | 1,60 | 4,58% | 540.689,00 |
| 30.12.2025 | 1,53 | 1,58 | 1,50 | 1,53 | -1,92% | 588.835,00 |
| 29.12.2025 | 1,63 | 1,65 | 1,54 | 1,56 | -6,02% | 785.591,00 |
| 26.12.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -2,92% | 336.219,00 |
| 24.12.2025 | 1,71 | 1,73 | 1,66 | 1,71 | -1,16% | 308.722,00 |
| 23.12.2025 | 1,75 | 1,75 | 1,66 | 1,73 | -0,57% | 259.439,00 |
| 22.12.2025 | 1,75 | 1,80 | 1,68 | 1,74 | 0,58% | 368.181,00 |
| 19.12.2025 | 1,82 | 1,89 | 1,70 | 1,73 | -5,46% | 789.120,00 |
| 18.12.2025 | 1,83 | 1,85 | 1,78 | 1,83 | 1,67% | 307.748,00 |
| 17.12.2025 | 1,88 | 1,90 | 1,80 | 1,80 | -4,26% | 396.438,00 |
| 16.12.2025 | 1,88 | 1,95 | 1,86 | 1,88 | 0,53% | 404.879,00 |
| 15.12.2025 | 2,03 | 2,04 | 1,87 | 1,87 | -6,97% | 426.159,00 |