1,870€
-8,33%
Echtzeit-Aktienkurs Elicio Therapeutics
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 3,26 | 3,26 | 3,24 | 3,24 | -6,90% | - |
| 24.06.2026 | 3,50 | 3,50 | 3,48 | 3,48 | 0,58% | - |
| 23.06.2026 | 3,36 | 3,46 | 3,34 | 3,46 | 5,49% | - |
| 22.06.2026 | 3,06 | 3,28 | 3,06 | 3,28 | 5,81% | - |
| 19.06.2026 | 3,06 | 3,10 | 3,06 | 3,10 | -9,36% | - |
| 18.06.2026 | 3,32 | 3,42 | 3,32 | 3,42 | -5,00% | - |
| 17.06.2026 | 2,96 | 3,60 | 2,96 | 3,60 | 7,78% | 800,00 |
| 16.06.2026 | 3,70 | 3,70 | 3,34 | 3,34 | -73,06% | 700,00 |
| 15.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | - |
| 12.06.2026 | 11,70 | 11,80 | 11,70 | 11,80 | -4,07% | - |
| 11.06.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 3,36% | - |
| 10.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 09.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 08.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 05.06.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 10,38% | - |
| 04.06.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 10,42% | - |
| 03.06.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,95% | - |
| 02.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 5,76% | - |
| 01.06.2026 | 9,50 | 9,55 | 9,50 | 9,55 | 13,69% | - |
| 29.05.2026 | 8,80 | 8,85 | 8,40 | 8,40 | -6,15% | - |
| 28.05.2026 | 9,00 | 9,00 | 8,95 | 8,95 | 7,19% | - |
| 27.05.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -1,76% | - |
| 26.05.2026 | 8,30 | 8,50 | 8,30 | 8,50 | 1,19% | - |
| 25.05.2026 | 8,30 | 8,40 | 8,30 | 8,40 | 0,60% | - |
| 22.05.2026 | 8,25 | 8,35 | 8,25 | 8,35 | 0,60% | - |
| 21.05.2026 | 8,30 | 8,30 | 8,30 | 8,30 | 5,06% | - |
| 20.05.2026 | 7,65 | 7,90 | 7,65 | 7,90 | -1,25% | - |
| 19.05.2026 | 7,95 | 8,00 | 7,95 | 8,00 | -9,60% | - |
| 18.05.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -2,21% | - |
| 15.05.2026 | 9,10 | 9,10 | 9,05 | 9,05 | -4,74% | - |
| 14.05.2026 | 9,35 | 9,50 | 9,35 | 9,50 | 8,57% | - |
| 13.05.2026 | 8,70 | 8,75 | 8,70 | 8,75 | -8,85% | - |
| 12.05.2026 | 9,55 | 9,60 | 9,55 | 9,60 | 14,29% | - |
| 11.05.2026 | 8,15 | 8,40 | 8,15 | 8,40 | 1,20% | - |
| 08.05.2026 | 8,25 | 8,30 | 8,25 | 8,30 | -5,68% | - |
| 07.05.2026 | 8,60 | 8,80 | 8,60 | 8,80 | 0,00% | - |
| 06.05.2026 | 8,75 | 8,80 | 8,75 | 8,80 | -2,22% | - |
| 05.05.2026 | 8,95 | 9,00 | 8,95 | 9,00 | -3,74% | - |
| 04.05.2026 | 8,90 | 9,35 | 8,90 | 9,35 | 8,72% | - |
| 30.04.2026 | 8,55 | 8,60 | 8,55 | 8,60 | -3,91% | - |
| 29.04.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -5,29% | - |
| 28.04.2026 | 9,40 | 9,45 | 9,40 | 9,45 | -2,07% | - |
| 27.04.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 24.04.2026 | 9,85 | 9,85 | 9,80 | 9,85 | -2,48% | - |
| 23.04.2026 | 9,90 | 10,10 | 9,90 | 10,10 | 0,00% | - |
| 22.04.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | - |