9,900€
0,25%
Echtzeit-Aktienkurs Cipher Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Cipher Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 9,88 | 10,00 | 9,83 | 9,90 | 0,25% | - |
| 07.01.2025 | 9,80 | 10,15 | 9,75 | 9,88 | 0,77% | - |
| 06.01.2025 | 9,70 | 9,98 | 9,65 | 9,80 | 0,77% | - |
| 03.01.2025 | 9,68 | 9,88 | 9,60 | 9,73 | 0,78% | 178,00 |
| 02.01.2025 | 11,63 | 11,63 | 9,50 | 9,65 | -16,99% | - |
| 30.12.2024 | 9,55 | 11,65 | 9,55 | 11,63 | 21,09% | - |
| 27.12.2024 | 9,80 | 10,15 | 9,53 | 9,60 | -2,04% | - |
| 23.12.2024 | 9,75 | 9,98 | 9,43 | 9,80 | 0,51% | - |
| 20.12.2024 | 9,68 | 10,00 | 9,63 | 9,75 | 0,78% | - |
| 19.12.2024 | 9,35 | 9,83 | 9,13 | 9,68 | 3,48% | - |
| 18.12.2024 | 9,63 | 9,78 | 9,33 | 9,35 | -2,86% | - |
| 17.12.2024 | 9,38 | 9,65 | 9,13 | 9,63 | 2,67% | 500,00 |
| 16.12.2024 | 9,55 | 9,88 | 9,30 | 9,38 | -1,83% | - |
| 13.12.2024 | 9,43 | 9,78 | 9,38 | 9,55 | 1,33% | - |
| 12.12.2024 | 9,98 | 10,15 | 9,38 | 9,43 | -5,51% | - |
| 11.12.2024 | 10,00 | 10,25 | 9,28 | 9,98 | -0,25% | 500,00 |
| 10.12.2024 | 10,45 | 10,85 | 9,90 | 10,00 | -4,31% | - |
| 09.12.2024 | 10,70 | 11,05 | 10,30 | 10,45 | -2,34% | - |
| 06.12.2024 | 10,65 | 10,85 | 10,50 | 10,70 | 0,47% | - |
| 05.12.2024 | 10,70 | 10,95 | 10,55 | 10,65 | -0,47% | - |
| 04.12.2024 | 10,60 | 11,05 | 10,55 | 10,70 | 0,94% | - |
| 03.12.2024 | 10,30 | 10,75 | 10,15 | 10,60 | 2,91% | 160,00 |
| 02.12.2024 | 10,35 | 10,55 | 10,15 | 10,30 | -0,48% | - |
| 29.11.2024 | 10,18 | 10,55 | 10,00 | 10,35 | 1,72% | - |
| 28.11.2024 | 9,98 | 10,20 | 9,88 | 10,18 | 2,01% | - |
| 27.11.2024 | 9,78 | 9,98 | 9,63 | 9,98 | 2,05% | - |
| 26.11.2024 | 9,73 | 9,90 | 9,48 | 9,78 | 0,51% | - |
| 25.11.2024 | 10,20 | 10,20 | 9,70 | 9,73 | -4,66% | - |
| 22.11.2024 | 9,88 | 10,25 | 9,78 | 10,20 | 3,29% | - |
| 21.11.2024 | 10,00 | 10,15 | 9,73 | 9,88 | -1,25% | - |
| 20.11.2024 | 9,88 | 10,28 | 9,83 | 10,00 | 1,27% | - |
| 19.11.2024 | 9,78 | 9,95 | 9,63 | 9,88 | 1,02% | - |
| 18.11.2024 | 9,40 | 10,25 | 9,18 | 9,78 | 3,99% | - |
| 15.11.2024 | 9,30 | 9,65 | 9,18 | 9,40 | 1,08% | - |
| 14.11.2024 | 8,55 | 9,65 | 8,55 | 9,30 | 8,77% | - |
| 13.11.2024 | 8,65 | 8,98 | 8,48 | 8,55 | -1,16% | - |
| 12.11.2024 | 8,60 | 9,08 | 8,33 | 8,65 | 0,58% | - |
| 11.11.2024 | 9,35 | 9,83 | 8,60 | 8,60 | -8,02% | - |
| 08.11.2024 | 10,35 | 10,75 | 9,33 | 9,35 | -9,66% | 400,00 |
| 07.11.2024 | 10,08 | 10,40 | 9,98 | 10,35 | 2,73% | - |
| 06.11.2024 | 9,80 | 10,18 | 9,60 | 10,08 | 2,81% | - |
| 05.11.2024 | 9,90 | 10,20 | 9,78 | 9,80 | -1,01% | - |
| 04.11.2024 | 10,05 | 10,10 | 9,83 | 9,90 | -1,49% | - |
| 01.11.2024 | 10,03 | 10,28 | 9,93 | 10,05 | 0,25% | - |
| 31.10.2024 | 10,35 | 10,35 | 9,88 | 10,03 | -3,14% | - |
| 30.10.2024 | 10,45 | 10,50 | 10,18 | 10,35 | -0,96% | - |
| 29.10.2024 | 10,60 | 10,70 | 10,45 | 10,45 | -1,42% | - |
| 28.10.2024 | 11,00 | 11,10 | 10,55 | 10,60 | -3,64% | - |
| 25.10.2024 | 10,80 | 11,20 | 10,75 | 11,00 | 1,85% | 35,00 |
| 24.10.2024 | 11,05 | 11,10 | 10,70 | 10,80 | -2,26% | - |
| 23.10.2024 | 11,05 | 11,25 | 10,85 | 11,05 | 0,00% | - |
| 22.10.2024 | 11,05 | 11,35 | 10,90 | 11,05 | 0,00% | - |
| 21.10.2024 | 11,05 | 11,15 | 10,65 | 11,05 | 0,45% | - |
| 18.10.2024 | 11,05 | 11,30 | 10,55 | 11,00 | -0,45% | - |
| 17.10.2024 | 11,35 | 11,55 | 11,05 | 11,05 | -2,64% | - |
| 16.10.2024 | 11,35 | 11,45 | 11,15 | 11,35 | 0,00% | - |
| 15.10.2024 | 11,85 | 12,35 | 11,15 | 11,35 | -4,22% | - |
| 14.10.2024 | 11,85 | 11,90 | 11,85 | 11,85 | 0,00% | - |
| 11.10.2024 | 11,65 | 12,15 | 11,40 | 11,85 | 1,72% | - |
| 10.10.2024 | 10,95 | 11,80 | 10,95 | 11,65 | 6,39% | - |
| 09.10.2024 | 11,35 | 11,80 | 10,90 | 10,95 | -3,52% | - |
| 08.10.2024 | 10,70 | 11,65 | 10,65 | 11,35 | 6,07% | - |
| 07.10.2024 | 10,55 | 10,70 | 10,40 | 10,70 | 1,42% | - |
| 04.10.2024 | 10,30 | 10,80 | 10,25 | 10,55 | 2,43% | - |
| 03.10.2024 | 10,08 | 10,65 | 10,05 | 10,30 | 2,23% | - |
| 02.10.2024 | 9,85 | 10,25 | 9,78 | 10,08 | 2,28% | - |
| 01.10.2024 | 10,10 | 10,25 | 9,65 | 9,85 | -2,48% | - |
| 30.09.2024 | 9,65 | 10,20 | 9,65 | 10,10 | 4,66% | - |
| 27.09.2024 | 8,83 | 9,85 | 8,83 | 9,65 | 9,35% | - |
| 26.09.2024 | 9,53 | 9,68 | 8,65 | 8,83 | -7,35% | - |
| 25.09.2024 | 9,65 | 9,80 | 9,50 | 9,53 | -1,30% | - |
| 24.09.2024 | 9,80 | 9,93 | 9,45 | 9,65 | -1,53% | - |
| 23.09.2024 | 9,58 | 10,08 | 9,40 | 9,80 | 2,35% | - |
| 20.09.2024 | 9,95 | 10,03 | 9,43 | 9,58 | -3,77% | - |
| 19.09.2024 | 10,25 | 10,45 | 9,83 | 9,95 | -2,93% | - |
| 18.09.2024 | 10,35 | 10,45 | 10,03 | 10,25 | -0,97% | - |
| 17.09.2024 | 9,85 | 10,60 | 9,23 | 10,35 | 5,08% | - |
| 16.09.2024 | 10,35 | 10,45 | 9,38 | 9,85 | -4,83% | 48,00 |
| 13.09.2024 | 12,05 | 12,05 | 7,65 | 10,35 | -14,11% | 377,00 |
| 12.09.2024 | 12,05 | 12,45 | 11,85 | 12,05 | 0,00% | - |
| 11.09.2024 | 11,95 | 12,15 | 11,85 | 12,05 | 0,84% | - |
| 10.09.2024 | 11,95 | 12,10 | 11,75 | 11,95 | 0,00% | - |
| 09.09.2024 | 11,95 | 12,00 | 11,75 | 11,95 | 0,00% | 268,00 |
| 06.09.2024 | 12,10 | 12,35 | 11,55 | 11,95 | -1,24% | - |
| 05.09.2024 | 12,35 | 12,70 | 12,05 | 12,10 | -2,02% | - |
| 04.09.2024 | 12,00 | 12,65 | 11,80 | 12,35 | 2,92% | - |
| 03.09.2024 | 12,65 | 12,75 | 11,75 | 12,00 | -5,14% | - |
| 02.09.2024 | 12,80 | 12,80 | 12,65 | 12,65 | -1,17% | - |
| 30.08.2024 | 12,60 | 13,15 | 12,50 | 12,80 | 1,59% | - |
| 29.08.2024 | 11,80 | 13,20 | 11,80 | 12,60 | 6,78% | - |
| 28.08.2024 | 11,45 | 12,05 | 11,10 | 11,80 | 3,06% | - |
| 27.08.2024 | 11,25 | 12,25 | 11,20 | 11,45 | 1,78% | - |
| 26.08.2024 | 10,60 | 11,75 | 10,55 | 11,25 | 6,13% | 85,00 |
| 23.08.2024 | 10,75 | 10,95 | 10,60 | 10,60 | -1,40% | - |
| 22.08.2024 | 10,50 | 11,00 | 10,45 | 10,75 | 2,38% | 100,00 |
| 21.08.2024 | 10,10 | 10,85 | 9,98 | 10,50 | 3,96% | 98,00 |
| 20.08.2024 | 10,60 | 10,85 | 10,10 | 10,10 | -4,72% | - |
| 19.08.2024 | 9,68 | 10,65 | 9,65 | 10,60 | 9,56% | - |
| 16.08.2024 | 9,23 | 9,70 | 9,13 | 9,68 | 4,88% | - |
| 15.08.2024 | 9,15 | 9,28 | 9,13 | 9,23 | 0,82% | - |