2,915$
-6,59%
Echtzeit-Aktienkurs CONTEXT THERAPEUT.DL-,001
Bid:
Ask:
Aktienkurse zur CONTEXT THERAPEUT.DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,05 | 3,16 | 2,79 | 2,91 | -6,89% | 494,00 |
| 06.03.2026 | 2,77 | 3,30 | 2,70 | 3,12 | 9,09% | 494,00 |
| 05.03.2026 | 2,69 | 2,86 | 2,62 | 2,86 | 10,00% | 494,00 |
| 04.03.2026 | 2,37 | 2,66 | 2,30 | 2,60 | 9,24% | 964.556,00 |
| 03.03.2026 | 2,25 | 2,44 | 2,16 | 2,38 | 3,93% | 816.293,00 |
| 02.03.2026 | 2,20 | 2,32 | 2,08 | 2,29 | 1,78% | 376.258,00 |
| 27.02.2026 | 2,25 | 2,31 | 2,21 | 2,25 | -1,32% | 304.308,00 |
| 26.02.2026 | 2,42 | 2,44 | 2,22 | 2,28 | -6,17% | 1.242.858,00 |
| 25.02.2026 | 2,48 | 2,54 | 2,40 | 2,43 | -2,02% | 552.735,00 |
| 24.02.2026 | 2,29 | 2,49 | 2,28 | 2,48 | 8,77% | 783.617,00 |
| 23.02.2026 | 2,25 | 2,34 | 2,23 | 2,28 | 1,79% | 568.024,00 |
| 20.02.2026 | 2,32 | 2,36 | 2,24 | 2,24 | -3,45% | 539.950,00 |
| 19.02.2026 | 2,32 | 2,40 | 2,23 | 2,32 | 0,00% | 420.605,00 |
| 18.02.2026 | 2,31 | 2,47 | 2,29 | 2,32 | -0,43% | 814.892,00 |
| 17.02.2026 | 2,29 | 2,46 | 2,25 | 2,33 | 1,30% | 1.170.868,00 |
| 13.02.2026 | 2,43 | 2,49 | 2,27 | 2,30 | -5,35% | 617.200,00 |
| 12.02.2026 | 2,44 | 2,58 | 2,40 | 2,43 | -0,41% | 1.428.628,00 |
| 11.02.2026 | 2,33 | 2,46 | 2,22 | 2,44 | 3,39% | 1.813.603,00 |
| 10.02.2026 | 2,16 | 2,41 | 2,16 | 2,36 | 8,76% | 1.723.763,00 |
| 09.02.2026 | 2,26 | 2,30 | 2,09 | 2,17 | -4,82% | 2.406.162,00 |
| 06.02.2026 | 2,27 | 2,33 | 2,02 | 2,28 | 0,88% | 2.302.511,00 |
| 05.02.2026 | 2,25 | 2,45 | 2,20 | 2,26 | -1,74% | 1.424.520,00 |
| 04.02.2026 | 2,45 | 2,47 | 2,06 | 2,30 | -6,88% | 1.185.009,00 |
| 03.02.2026 | 2,36 | 2,55 | 2,30 | 2,47 | 4,22% | 1.061.630,00 |
| 02.02.2026 | 2,58 | 2,73 | 2,25 | 2,37 | -9,20% | 2.662.419,00 |
| 30.01.2026 | 2,43 | 2,85 | 2,43 | 2,61 | 5,67% | 4.282.357,00 |
| 29.01.2026 | 2,40 | 2,64 | 2,33 | 2,47 | 2,92% | 3.197.033,00 |
| 28.01.2026 | 2,19 | 2,45 | 2,12 | 2,40 | 9,59% | 4.015.675,00 |
| 27.01.2026 | 2,10 | 2,28 | 1,98 | 2,19 | 5,29% | 2.426.070,00 |
| 26.01.2026 | 1,78 | 2,08 | 1,75 | 2,08 | 14,92% | 4.449.776,00 |
| 23.01.2026 | 1,78 | 1,94 | 1,74 | 1,81 | 1,12% | 2.032.855,00 |
| 22.01.2026 | 1,65 | 1,80 | 1,63 | 1,79 | 9,15% | 1.854.562,00 |
| 21.01.2026 | 1,56 | 1,65 | 1,52 | 1,64 | 6,49% | 2.178.569,00 |
| 20.01.2026 | 1,41 | 1,58 | 1,39 | 1,54 | 6,41% | 3.623.707,00 |
| 19.01.2026 | 1,45 | 1,46 | 1,45 | 1,45 | 0,50% | - |
| 16.01.2026 | 1,49 | 1,52 | 1,42 | 1,44 | -5,26% | 1.116.771,00 |
| 15.01.2026 | 1,62 | 1,64 | 1,47 | 1,52 | -3,18% | 846.472,00 |
| 14.01.2026 | 1,49 | 1,65 | 1,49 | 1,57 | 4,67% | 1.489.187,00 |
| 13.01.2026 | 1,51 | 1,61 | 1,46 | 1,50 | 0,67% | 1.476.123,00 |
| 12.01.2026 | 1,63 | 1,63 | 1,47 | 1,49 | -7,45% | 1.308.651,00 |
| 09.01.2026 | 1,61 | 1,70 | 1,55 | 1,61 | 0,63% | 758.682,00 |
| 08.01.2026 | 1,70 | 1,72 | 1,57 | 1,60 | -3,61% | 1.879.269,00 |
| 07.01.2026 | 1,65 | 1,79 | 1,64 | 1,66 | 0,61% | 1.738.770,00 |
| 06.01.2026 | 1,64 | 1,77 | 1,57 | 1,65 | 6,80% | 2.949.453,00 |
| 05.01.2026 | 1,79 | 2,00 | 1,53 | 1,55 | -0,32% | 10.719.296,00 |
| 02.01.2026 | 1,43 | 1,61 | 1,40 | 1,55 | 5,44% | 1.006.401,00 |
| 31.12.2025 | 1,30 | 1,48 | 1,26 | 1,47 | 13,08% | 845.419,00 |
| 30.12.2025 | 1,20 | 1,32 | 1,17 | 1,30 | 7,44% | 649.127,00 |
| 29.12.2025 | 1,11 | 1,23 | 1,09 | 1,21 | 7,08% | 496.619,00 |
| 26.12.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -1,74% | 108.104,00 |
| 24.12.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 3,60% | 115.424,00 |
| 23.12.2025 | 1,22 | 1,27 | 1,08 | 1,11 | -7,50% | 782.369,00 |
| 22.12.2025 | 1,32 | 1,34 | 1,19 | 1,20 | -5,32% | 593.385,00 |
| 19.12.2025 | 1,16 | 1,30 | 1,16 | 1,27 | 9,26% | 892.093,00 |
| 18.12.2025 | 1,12 | 1,28 | 1,11 | 1,16 | 2,66% | 2.393.072,00 |
| 17.12.2025 | 1,11 | 1,13 | 1,07 | 1,13 | 2,25% | 435.566,00 |
| 16.12.2025 | 1,13 | 1,16 | 1,09 | 1,11 | -3,07% | 493.202,00 |
| 15.12.2025 | 1,05 | 1,16 | 1,04 | 1,14 | 9,62% | 1.536.790,00 |
| 12.12.2025 | 1,04 | 1,06 | 1,02 | 1,04 | 0,00% | 546.360,00 |
| 11.12.2025 | 1,04 | 1,06 | 1,02 | 1,04 | -2,80% | 534.175,00 |
| 10.12.2025 | 1,03 | 1,10 | 0,99 | 1,07 | 2,88% | 856.233,00 |
| 09.12.2025 | 1,04 | 1,07 | 1,01 | 1,04 | -1,42% | 502.284,00 |
| 08.12.2025 | 1,07 | 1,13 | 1,04 | 1,06 | 0,48% | 664.619,00 |
| 05.12.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 1,94% | 163.072,00 |
| 04.12.2025 | 1,09 | 1,10 | 1,00 | 1,03 | -5,94% | 1.565.140,00 |
| 03.12.2025 | 1,06 | 1,10 | 1,02 | 1,10 | 3,30% | 421.461,00 |
| 02.12.2025 | 1,10 | 1,12 | 1,04 | 1,06 | -1,85% | 755.943,00 |
| 01.12.2025 | 1,13 | 1,16 | 1,07 | 1,08 | -3,57% | 142.344,00 |
| 28.11.2025 | 1,17 | 1,18 | 1,12 | 1,12 | -0,88% | 94.555,00 |
| 26.11.2025 | 1,12 | 1,17 | 1,08 | 1,13 | 0,89% | 932.145,00 |
| 25.11.2025 | 1,14 | 1,16 | 1,07 | 1,12 | -2,61% | 377.822,00 |
| 24.11.2025 | 1,09 | 1,16 | 1,03 | 1,15 | 6,98% | 354.281,00 |
| 21.11.2025 | 1,14 | 1,14 | 1,00 | 1,08 | -4,87% | 716.204,00 |
| 20.11.2025 | 1,19 | 1,26 | 1,10 | 1,13 | -3,42% | 542.633,00 |
| 19.11.2025 | 1,11 | 1,20 | 1,05 | 1,17 | 7,34% | 214.020,00 |
| 18.11.2025 | 1,14 | 1,16 | 1,08 | 1,09 | -6,03% | 145.889,00 |
| 17.11.2025 | 1,17 | 1,19 | 1,13 | 1,16 | -0,85% | 191.398,00 |
| 14.11.2025 | 1,12 | 1,19 | 1,09 | 1,17 | 2,63% | 419.160,00 |
| 13.11.2025 | 1,17 | 1,22 | 1,07 | 1,14 | -4,20% | 107.336,00 |
| 12.11.2025 | 1,19 | 1,20 | 1,15 | 1,19 | 0,00% | 60.442,00 |
| 11.11.2025 | 1,20 | 1,20 | 1,15 | 1,19 | -1,63% | 84.244,00 |
| 10.11.2025 | 1,16 | 1,22 | 1,12 | 1,21 | 8,01% | 229.158,00 |
| 07.11.2025 | 1,07 | 1,13 | 1,04 | 1,12 | 4,67% | 198.503,00 |
| 06.11.2025 | 1,11 | 1,14 | 1,05 | 1,07 | -4,89% | 257.382,00 |
| 05.11.2025 | 1,11 | 1,14 | 1,06 | 1,13 | 1,35% | 345.293,00 |
| 04.11.2025 | 1,07 | 1,15 | 1,04 | 1,11 | 2,78% | 274.785,00 |
| 03.11.2025 | 1,10 | 1,12 | 1,05 | 1,08 | -0,92% | 120.048,00 |
| 31.10.2025 | 1,13 | 1,15 | 1,05 | 1,09 | -3,54% | 217.995,00 |
| 30.10.2025 | 1,15 | 1,18 | 1,13 | 1,13 | -1,74% | 162.873,00 |
| 29.10.2025 | 1,18 | 1,18 | 1,11 | 1,15 | -1,71% | 189.272,00 |
| 28.10.2025 | 1,25 | 1,26 | 1,16 | 1,17 | -4,88% | 520.002,00 |
| 27.10.2025 | 1,25 | 1,34 | 1,23 | 1,23 | -2,38% | 1.003.662,00 |
| 24.10.2025 | 1,30 | 1,35 | 1,24 | 1,26 | -0,86% | 109.601,00 |
| 23.10.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 5,03% | - |
| 22.10.2025 | 1,26 | 1,31 | 1,19 | 1,21 | -4,72% | 211.487,00 |
| 21.10.2025 | 1,36 | 1,37 | 1,22 | 1,27 | -7,30% | 366.606,00 |
| 20.10.2025 | 1,51 | 1,51 | 1,33 | 1,37 | -4,76% | 1.483.943,00 |
| 17.10.2025 | 1,30 | 1,44 | 1,30 | 1,44 | 14,16% | - |
| 16.10.2025 | 1,36 | 1,43 | 1,23 | 1,26 | -5,97% | 900.063,00 |
| 15.10.2025 | 1,38 | 1,44 | 1,34 | 1,34 | -2,90% | 745.493,00 |