2,450€
-2,00%
Echtzeit-Aktienkurs Context Therapeutics LLC
Bid:
Ask:
Aktienkurse zur Context Therapeutics LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 13,64% | - |
| 27.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 26.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 25.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 10,00% | - |
| 22.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 8,11% | - |
| 21.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 20.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 19.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 18.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -8,25% | - |
| 15.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 14.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 13.05.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 12.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 11.05.2026 | 1,96 | 1,96 | 1,94 | 1,94 | 1,04% | 3.000,00 |
| 08.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -4,00% | - |
| 07.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 06.05.2026 | 2,02 | 2,02 | 1,97 | 1,97 | 3,68% | - |
| 05.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 04.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 30.04.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -7,69% | 9,00 |
| 29.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 7,22% | - |
| 28.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 4,30% | - |
| 27.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 24.04.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 23.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 22.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 5,38% | - |
| 21.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -11,43% | - |
| 20.04.2026 | 2,00 | 2,10 | 2,00 | 2,10 | 11,70% | 1.778,00 |
| 17.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -8,74% | - |
| 16.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 15.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 14.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -9,01% | - |
| 13.04.2026 | 2,06 | 2,22 | 2,06 | 2,22 | 3,74% | 805,00 |
| 10.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 09.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 08.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 07.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 02.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 01.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 7,84% | - |
| 31.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -7,27% | - |
| 30.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 27.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 26.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -17,04% | - |
| 25.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 24.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 23.03.2026 | 2,38 | 2,58 | 2,38 | 2,58 | 2,38% | 6.781,00 |
| 20.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 19.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 5,83% | - |
| 18.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -6,98% | - |
| 17.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -17,31% | - |
| 16.03.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 11,43% | - |
| 13.03.2026 | 2,64 | 2,80 | 2,64 | 2,80 | 3,70% | 1.000,00 |
| 12.03.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 8,87% | - |
| 11.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 10.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 09.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 06.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 11,01% | - |
| 05.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 9,00% | - |
| 04.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 5,82% | - |
| 03.03.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 2,16% | 300,00 |
| 02.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 27.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -6,00% | - |
| 26.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 25.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 8,42% | - |
| 24.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -5,15% | - |
| 20.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,51% | - |
| 19.02.2026 | 1,92 | 1,99 | 1,92 | 1,99 | -0,50% | 1.789,00 |
| 18.02.2026 | 1,92 | 2,00 | 1,92 | 2,00 | 5,82% | 500,00 |
| 17.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 16.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 13.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 12.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 4,12% | - |
| 11.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 8,99% | - |
| 10.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -5,32% | - |
| 09.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 06.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
| 05.02.2026 | 1,90 | 1,93 | 1,90 | 1,93 | -6,31% | 1.300,00 |
| 04.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 03.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -7,55% | - |
| 02.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | - |
| 30.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 29.01.2026 | 2,14 | 2,14 | 2,08 | 2,08 | 16,85% | 1.300,00 |
| 28.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | - |
| 27.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 26.01.2026 | 1,48 | 1,68 | 1,48 | 1,68 | 3,70% | 500,00 |
| 23.01.2026 | 1,48 | 1,62 | 1,48 | 1,62 | 19,12% | 10.000,00 |
| 22.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 7,09% | - |
| 21.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 7,63% | - |
| 20.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 19.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -6,30% | - |
| 16.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -8,63% | - |
| 15.01.2026 | 1,31 | 1,39 | 1,31 | 1,39 | 12,10% | 2.500,00 |
| 14.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 13.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -7,52% | - |
| 12.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 09.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 08.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 07.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 5,22% | - |
| 06.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,96% | - |