1,415€
-3,74%
Echtzeit-Aktienkurs Elicio Therapeutics
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 11.11.2026 | 1,43 | 1,47 | 1,43 | 1,47 | 0,00% | - |
| 10.11.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 12,21% | - |
| 09.11.2026 | 1,48 | 1,48 | 1,30 | 1,31 | 6,50% | 200,00 |
| 06.11.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -10,87% | - |
| 05.11.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 04.11.2026 | 1,34 | 1,40 | 1,34 | 1,40 | 0,00% | - |
| 03.11.2026 | 1,40 | 1,40 | 1,39 | 1,40 | -10,26% | - |
| 02.11.2026 | 1,49 | 1,56 | 1,49 | 1,56 | 4,00% | - |
| 30.10.2026 | 1,55 | 1,56 | 1,50 | 1,50 | -8,54% | - |
| 29.10.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 6,49% | - |
| 28.10.2026 | 1,64 | 1,64 | 1,54 | 1,54 | 4,05% | - |
| 27.10.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -5,13% | - |
| 26.10.2026 | 1,68 | 1,69 | 1,56 | 1,56 | -8,24% | - |
| 23.10.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 13,33% | - |
| 22.10.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 9,49% | - |
| 21.10.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 1,48% | - |
| 20.10.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -2,17% | - |
| 19.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -12,66% | - |
| 16.10.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -0,63% | - |
| 15.10.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -1,24% | - |
| 14.10.2026 | 1,56 | 1,61 | 1,56 | 1,61 | -2,42% | - |
| 13.10.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | - |
| 12.10.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 4,37% | - |
| 09.10.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -1,23% | - |
| 08.10.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 07.10.2026 | 1,65 | 1,67 | 1,65 | 1,67 | -1,76% | - |
| 06.10.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 0,59% | - |
| 05.10.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 02.10.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 7,55% | - |
| 01.10.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -0,62% | - |
| 30.09.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 29.09.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 28.09.2026 | 1,55 | 1,64 | 1,55 | 1,64 | 3,14% | - |
| 25.09.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 24.09.2026 | 1,58 | 1,64 | 1,58 | 1,64 | 2,50% | - |
| 23.09.2026 | 1,58 | 1,60 | 1,58 | 1,60 | -1,23% | - |
| 22.09.2026 | 1,61 | 1,62 | 1,60 | 1,62 | 2,53% | - |
| 21.09.2026 | 1,59 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 18.09.2026 | 1,57 | 1,60 | 1,55 | 1,60 | 4,58% | 670,00 |
| 17.09.2026 | 1,49 | 1,53 | 1,49 | 1,53 | -3,77% | - |
| 16.09.2026 | 1,68 | 1,68 | 1,59 | 1,59 | -6,47% | - |
| 15.09.2026 | 1,67 | 1,70 | 1,66 | 1,70 | -2,30% | - |
| 14.09.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 0,00% | - |
| 11.09.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -4,92% | - |
| 10.09.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -7,11% | - |
| 09.09.2026 | 1,95 | 1,97 | 1,95 | 1,97 | -3,43% | - |
| 08.09.2026 | 1,99 | 2,04 | 1,99 | 2,04 | 2,51% | - |
| 07.09.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -5,24% | - |
| 04.09.2026 | 2,06 | 2,10 | 2,06 | 2,10 | -2,78% | - |
| 03.09.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 0,00% | - |
| 02.09.2026 | 2,12 | 2,16 | 2,12 | 2,16 | -5,26% | - |
| 01.09.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -3,39% | - |
| 31.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -6,35% | - |
| 28.08.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | - |
| 27.08.2026 | 2,48 | 2,50 | 2,48 | 2,50 | -1,57% | - |
| 26.08.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 1,60% | - |
| 25.08.2026 | 2,48 | 2,50 | 2,46 | 2,50 | -3,10% | - |
| 24.08.2026 | 2,52 | 2,58 | 2,52 | 2,58 | 1,57% | - |
| 21.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 20.08.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -7,97% | - |
| 19.08.2026 | 2,60 | 2,76 | 2,60 | 2,76 | 8,66% | - |
| 18.08.2026 | 2,52 | 2,54 | 2,52 | 2,54 | -1,55% | - |
| 17.08.2026 | 2,58 | 2,58 | 2,56 | 2,58 | -2,27% | - |
| 14.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 13.08.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 2,36% | - |
| 12.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 11.08.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -3,03% | - |
| 10.08.2026 | 2,66 | 2,66 | 2,64 | 2,64 | 0,76% | - |
| 07.08.2026 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 06.08.2026 | 2,68 | 2,68 | 2,64 | 2,64 | 3,94% | - |
| 05.08.2026 | 2,66 | 2,66 | 2,54 | 2,54 | 4,10% | - |
| 04.08.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 5,17% | - |
| 03.08.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -6,45% | - |
| 31.07.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 4,20% | - |
| 30.07.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -5,56% | - |
| 29.07.2026 | 2,50 | 2,78 | 2,50 | 2,52 | -0,79% | 670,00 |
| 28.07.2026 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | - |
| 27.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 24.07.2026 | 2,68 | 2,68 | 2,66 | 2,66 | 1,53% | - |
| 23.07.2026 | 2,64 | 2,64 | 2,62 | 2,62 | 0,77% | - |
| 22.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 21.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 20.07.2026 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | - |
| 17.07.2026 | 2,68 | 2,68 | 2,60 | 2,60 | 0,78% | - |
| 16.07.2026 | 2,56 | 2,58 | 2,56 | 2,58 | -3,73% | - |
| 15.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 14.07.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -5,56% | - |
| 13.07.2026 | 2,94 | 2,94 | 2,88 | 2,88 | -2,04% | - |
| 10.07.2026 | 2,92 | 2,94 | 2,92 | 2,94 | -0,68% | - |
| 09.07.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 20,33% | - |
| 08.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -12,14% | - |
| 07.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 06.07.2026 | 2,82 | 2,86 | 2,80 | 2,80 | 2,94% | - |
| 03.07.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -8,11% | - |
| 02.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -11,90% | - |
| 01.07.2026 | 3,30 | 3,36 | 3,30 | 3,36 | -0,59% | - |
| 30.06.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 29.06.2026 | 3,38 | 3,40 | 3,38 | 3,38 | 9,74% | - |
| 26.06.2026 | 3,10 | 3,10 | 3,08 | 3,08 | -4,94% | - |