2,838$
0,64%
Echtzeit-Aktienkurs Context Therapeutics LLC
Bid:
Ask:
Aktienkurse zur Context Therapeutics LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,91 | 2,91 | 2,76 | 2,84 | 0,75% | - |
| 28.05.2026 | 2,98 | 2,98 | 2,80 | 2,82 | -5,69% | 616.680,00 |
| 27.05.2026 | 2,64 | 3,12 | 2,64 | 2,99 | 12,83% | 1.127.929,00 |
| 26.05.2026 | 2,61 | 2,65 | 2,53 | 2,65 | 1,92% | 833.066,00 |
| 22.05.2026 | 2,45 | 2,62 | 2,44 | 2,60 | 8,33% | 1.916.361,00 |
| 21.05.2026 | 2,21 | 2,42 | 2,19 | 2,40 | 6,67% | 986.894,00 |
| 20.05.2026 | 2,18 | 2,25 | 2,15 | 2,25 | 3,69% | 410.513,00 |
| 19.05.2026 | 2,14 | 2,19 | 2,09 | 2,17 | 0,93% | 407.958,00 |
| 18.05.2026 | 2,20 | 2,23 | 2,10 | 2,15 | -0,46% | 660.224,00 |
| 15.05.2026 | 2,29 | 2,30 | 2,14 | 2,16 | -7,30% | 570.981,00 |
| 14.05.2026 | 2,35 | 2,40 | 2,25 | 2,33 | -1,69% | 416.580,00 |
| 13.05.2026 | 2,48 | 2,48 | 2,35 | 2,37 | -4,44% | 449.195,00 |
| 12.05.2026 | 2,40 | 2,51 | 2,38 | 2,48 | 3,55% | 308.841,00 |
| 11.05.2026 | 2,38 | 2,47 | 2,32 | 2,40 | 0,63% | 468.945,00 |
| 08.05.2026 | 2,33 | 2,40 | 2,27 | 2,38 | 2,59% | 537.690,00 |
| 07.05.2026 | 2,39 | 2,39 | 2,30 | 2,32 | -3,73% | 351.214,00 |
| 06.05.2026 | 2,44 | 2,44 | 2,32 | 2,41 | -0,82% | 506.822,00 |
| 05.05.2026 | 2,34 | 2,45 | 2,31 | 2,43 | 5,19% | 598.015,00 |
| 04.05.2026 | 2,27 | 2,39 | 2,27 | 2,31 | 1,76% | 631.912,00 |
| 01.05.2026 | 2,36 | 2,36 | 2,20 | 2,27 | -3,81% | 874.766,00 |
| 30.04.2026 | 2,34 | 2,36 | 2,26 | 2,36 | 0,43% | 624.418,00 |
| 29.04.2026 | 2,51 | 2,51 | 2,24 | 2,35 | -6,37% | 794.991,00 |
| 28.04.2026 | 2,34 | 2,54 | 2,32 | 2,51 | 7,26% | 1.037.306,00 |
| 27.04.2026 | 2,26 | 2,36 | 2,17 | 2,34 | 3,54% | 1.662.644,00 |
| 24.04.2026 | 2,34 | 2,38 | 2,21 | 2,26 | -2,59% | 2.506.369,00 |
| 23.04.2026 | 2,39 | 2,42 | 2,22 | 2,32 | -3,73% | 1.211.283,00 |
| 22.04.2026 | 2,37 | 2,43 | 2,32 | 2,41 | 1,69% | 623.750,00 |
| 21.04.2026 | 2,25 | 2,43 | 2,23 | 2,37 | 4,87% | 1.193.598,00 |
| 20.04.2026 | 2,43 | 2,51 | 2,24 | 2,26 | -7,00% | 993.393,00 |
| 17.04.2026 | 2,34 | 2,45 | 2,31 | 2,43 | 6,11% | 1.203.948,00 |
| 16.04.2026 | 2,51 | 2,52 | 2,26 | 2,29 | -8,76% | 930.170,00 |
| 15.04.2026 | 2,51 | 2,60 | 2,43 | 2,51 | 0,00% | 936.783,00 |
| 14.04.2026 | 2,46 | 2,53 | 2,39 | 2,51 | 2,03% | 1.071.382,00 |
| 13.04.2026 | 2,47 | 2,49 | 2,32 | 2,46 | -1,20% | 1.096.896,00 |
| 10.04.2026 | 2,60 | 2,68 | 2,47 | 2,49 | -3,49% | 519.448,00 |
| 09.04.2026 | 2,65 | 2,83 | 2,58 | 2,58 | -2,64% | 595.037,00 |
| 08.04.2026 | 2,70 | 2,76 | 2,57 | 2,65 | 1,53% | 434.566,00 |
| 07.04.2026 | 2,72 | 2,72 | 2,48 | 2,61 | -3,69% | 532.344,00 |
| 06.04.2026 | 2,74 | 2,86 | 2,68 | 2,71 | -0,37% | 442.995,00 |
| 02.04.2026 | 2,60 | 2,96 | 2,56 | 2,72 | 2,45% | 1.100.116,00 |
| 01.04.2026 | 2,63 | 2,73 | 2,59 | 2,66 | 0,57% | 333.035,00 |
| 31.03.2026 | 2,45 | 2,65 | 2,45 | 2,64 | 7,76% | 391.355,00 |
| 30.03.2026 | 2,60 | 2,67 | 2,45 | 2,45 | -5,41% | 391.677,00 |
| 27.03.2026 | 2,52 | 2,70 | 2,49 | 2,59 | 1,97% | 701.293,00 |
| 26.03.2026 | 2,56 | 2,71 | 2,52 | 2,54 | -4,87% | 758.540,00 |
| 25.03.2026 | 3,22 | 3,33 | 2,58 | 2,67 | -16,04% | 1.724.393,00 |
| 24.03.2026 | 3,28 | 3,30 | 3,05 | 3,18 | 5,30% | 681.236,00 |
| 23.03.2026 | 2,89 | 3,06 | 2,88 | 3,02 | 4,86% | 489.126,00 |
| 20.03.2026 | 2,99 | 3,00 | 2,79 | 2,88 | -3,68% | 636.188,00 |
| 19.03.2026 | 2,88 | 3,08 | 2,82 | 2,99 | 2,40% | 506.012,00 |
| 18.03.2026 | 2,88 | 2,99 | 2,81 | 2,92 | 2,10% | 609.037,00 |
| 17.03.2026 | 3,06 | 3,06 | 2,74 | 2,86 | -6,54% | 991.163,00 |
| 16.03.2026 | 3,32 | 3,62 | 3,02 | 3,06 | -8,93% | 1.767.322,00 |
| 13.03.2026 | 3,13 | 3,44 | 3,11 | 3,36 | 8,74% | 1.771.115,00 |
| 12.03.2026 | 3,18 | 3,27 | 3,08 | 3,09 | -2,52% | 1.036.435,00 |
| 11.03.2026 | 2,92 | 3,20 | 2,85 | 3,17 | 8,56% | 1.119.830,00 |
| 10.03.2026 | 2,88 | 3,03 | 2,71 | 2,92 | 0,69% | 803.159,00 |
| 09.03.2026 | 3,05 | 3,16 | 2,79 | 2,90 | -7,05% | 1.363.914,00 |
| 06.03.2026 | 2,77 | 3,30 | 2,70 | 3,12 | 9,09% | 2.417.528,00 |
| 05.03.2026 | 2,69 | 2,86 | 2,62 | 2,86 | 10,00% | 991.286,00 |
| 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 |