8,370$
5,95%
Echtzeit-Aktienkurs Fennec Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Fennec Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,99 | 8,72 | 7,98 | 8,43 | 6,71% | 120.964,00 |
| 05.06.2025 | 7,63 | 7,95 | 7,63 | 7,90 | 2,93% | 61.548,00 |
| 04.06.2025 | 8,23 | 8,23 | 7,64 | 7,68 | -2,54% | 105.445,00 |
| 03.06.2025 | 7,87 | 8,06 | 7,73 | 7,88 | -0,69% | 54.179,00 |
| 02.06.2025 | 8,15 | 8,28 | 7,85 | 7,93 | -2,34% | 161.993,00 |
| 30.05.2025 | 8,10 | 8,20 | 7,79 | 8,12 | 0,25% | 116.682,00 |
| 29.05.2025 | 8,13 | 8,34 | 7,93 | 8,10 | -0,25% | 111.640,00 |
| 28.05.2025 | 8,09 | 8,29 | 8,01 | 8,12 | -0,12% | 63.495,00 |
| 27.05.2025 | 7,99 | 8,30 | 7,81 | 8,13 | 3,30% | 171.803,00 |
| 23.05.2025 | 7,78 | 7,97 | 7,56 | 7,87 | -1,25% | 66.142,00 |
| 22.05.2025 | 8,36 | 8,56 | 7,89 | 7,97 | -3,86% | 97.711,00 |
| 21.05.2025 | 8,17 | 8,41 | 7,98 | 8,29 | 1,47% | 191.357,00 |
| 20.05.2025 | 8,10 | 8,26 | 7,82 | 8,17 | 6,80% | 331.257,00 |
| 19.05.2025 | 6,84 | 7,74 | 6,69 | 7,65 | 11,84% | 231.927,00 |
| 16.05.2025 | 6,55 | 6,88 | 6,51 | 6,84 | 4,43% | 85.335,00 |
| 15.05.2025 | 6,33 | 6,55 | 6,20 | 6,55 | 3,48% | 68.609,00 |
| 14.05.2025 | 6,51 | 6,56 | 6,31 | 6,33 | -2,31% | 57.514,00 |
| 13.05.2025 | 6,61 | 6,61 | 5,95 | 6,48 | 3,35% | 85.180,00 |
| 12.05.2025 | 6,00 | 6,44 | 6,00 | 6,27 | 5,38% | 78.283,00 |
| 09.05.2025 | 6,20 | 6,36 | 5,90 | 5,95 | -4,11% | 43.645,00 |
| 08.05.2025 | 6,08 | 6,61 | 6,07 | 6,21 | 1,55% | 81.930,00 |
| 07.05.2025 | 5,95 | 6,19 | 5,95 | 6,11 | 1,66% | 28.368,00 |
| 06.05.2025 | 6,11 | 6,23 | 5,85 | 6,01 | -4,30% | 37.941,00 |
| 05.05.2025 | 6,27 | 6,45 | 6,10 | 6,28 | -0,32% | 89.970,00 |
| 02.05.2025 | 6,13 | 6,48 | 6,04 | 6,30 | 3,11% | 63.300,00 |
| 01.05.2025 | 6,10 | 6,23 | 5,78 | 6,11 | 1,16% | 66.463,00 |
| 30.04.2025 | 6,12 | 6,37 | 5,91 | 6,04 | -2,42% | 66.346,00 |
| 29.04.2025 | 6,02 | 6,27 | 5,95 | 6,19 | 3,00% | 41.703,00 |
| 28.04.2025 | 5,64 | 6,04 | 5,58 | 6,01 | 6,75% | 49.657,00 |
| 25.04.2025 | 5,69 | 5,75 | 5,54 | 5,63 | -1,05% | 22.746,00 |
| 24.04.2025 | 5,52 | 5,72 | 5,51 | 5,69 | 0,71% | 46.685,00 |
| 23.04.2025 | 5,60 | 5,75 | 5,53 | 5,65 | 3,86% | 39.980,00 |
| 22.04.2025 | 5,30 | 5,51 | 5,17 | 5,44 | 4,41% | 43.571,00 |
| 21.04.2025 | 5,02 | 5,31 | 5,02 | 5,21 | 2,56% | 53.535,00 |
| 17.04.2025 | 5,07 | 5,16 | 5,03 | 5,08 | -0,39% | 38.381,00 |
| 16.04.2025 | 5,05 | 5,31 | 5,02 | 5,10 | -2,86% | 33.451,00 |
| 15.04.2025 | 5,22 | 5,50 | 5,18 | 5,25 | -0,38% | 66.231,00 |
| 14.04.2025 | 5,10 | 5,36 | 4,98 | 5,27 | 5,19% | 54.065,00 |
| 11.04.2025 | 4,95 | 5,07 | 4,93 | 5,01 | -0,40% | 51.179,00 |
| 10.04.2025 | 4,92 | 5,20 | 4,87 | 5,03 | -0,59% | 90.520,00 |
| 09.04.2025 | 4,95 | 5,26 | 4,69 | 5,06 | 0,10% | 166.720,00 |
| 08.04.2025 | 5,45 | 5,51 | 4,86 | 5,06 | -2,98% | 161.488,00 |
| 07.04.2025 | 5,12 | 5,54 | 5,00 | 5,21 | -0,76% | 109.722,00 |
| 04.04.2025 | 5,42 | 5,61 | 5,10 | 5,25 | -6,08% | 172.838,00 |
| 03.04.2025 | 5,72 | 5,89 | 5,56 | 5,59 | -5,89% | 59.245,00 |
| 02.04.2025 | 5,50 | 5,96 | 5,50 | 5,94 | 7,41% | 81.936,00 |
| 01.04.2025 | 6,02 | 6,11 | 5,47 | 5,53 | -9,20% | 92.601,00 |
| 31.03.2025 | 6,38 | 6,48 | 6,06 | 6,09 | -6,31% | 112.670,00 |
| 28.03.2025 | 6,50 | 6,50 | 6,30 | 6,50 | 0,62% | 43.277,00 |
| 27.03.2025 | 6,49 | 6,50 | 6,31 | 6,46 | -0,15% | 42.021,00 |
| 26.03.2025 | 6,37 | 6,53 | 6,25 | 6,47 | 0,62% | 46.752,00 |
| 25.03.2025 | 6,56 | 6,56 | 6,35 | 6,43 | -2,58% | 79.588,00 |
| 24.03.2025 | 6,67 | 6,74 | 6,49 | 6,60 | -1,05% | 67.344,00 |
| 21.03.2025 | 6,50 | 6,77 | 6,45 | 6,67 | 0,76% | 182.090,00 |
| 20.03.2025 | 6,68 | 6,90 | 6,50 | 6,62 | -0,75% | 97.484,00 |
| 19.03.2025 | 6,59 | 6,90 | 6,46 | 6,67 | 1,52% | 233.557,00 |
| 18.03.2025 | 6,40 | 6,60 | 6,38 | 6,57 | 3,96% | 146.870,00 |
| 17.03.2025 | 6,52 | 6,64 | 6,29 | 6,32 | -2,92% | 46.343,00 |
| 14.03.2025 | 6,17 | 6,64 | 5,89 | 6,51 | 6,20% | 182.178,00 |
| 13.03.2025 | 6,52 | 6,55 | 6,10 | 6,13 | -5,69% | 603.592,00 |
| 12.03.2025 | 6,45 | 6,64 | 6,39 | 6,50 | 1,40% | 80.516,00 |
| 11.03.2025 | 6,25 | 6,45 | 6,08 | 6,41 | 4,40% | 124.816,00 |
| 10.03.2025 | 6,88 | 6,89 | 5,75 | 6,14 | -10,76% | 187.419,00 |
| 07.03.2025 | 6,70 | 6,96 | 6,67 | 6,88 | 0,88% | 56.628,00 |
| 06.03.2025 | 6,67 | 6,96 | 6,66 | 6,82 | 1,04% | 67.722,00 |
| 05.03.2025 | 6,76 | 6,92 | 6,68 | 6,75 | 0,00% | 51.302,00 |
| 04.03.2025 | 6,72 | 6,94 | 6,60 | 6,75 | -0,30% | 30.986,00 |
| 03.03.2025 | 7,06 | 7,06 | 6,70 | 6,77 | -3,56% | 44.463,00 |
| 28.02.2025 | 6,87 | 7,02 | 6,78 | 7,02 | 2,18% | 52.596,00 |
| 27.02.2025 | 6,75 | 6,99 | 6,71 | 6,87 | 1,78% | 22.383,00 |
| 26.02.2025 | 6,74 | 6,77 | 6,53 | 6,75 | 0,00% | 29.374,00 |
| 25.02.2025 | 6,78 | 6,86 | 6,70 | 6,75 | 0,15% | 56.201,00 |
| 24.02.2025 | 6,72 | 6,87 | 6,63 | 6,74 | 1,35% | 59.579,00 |
| 21.02.2025 | 6,72 | 6,79 | 6,65 | 6,65 | 0,76% | 56.786,00 |
| 20.02.2025 | 6,62 | 6,71 | 6,58 | 6,60 | -0,60% | 22.205,00 |
| 19.02.2025 | 6,70 | 6,75 | 6,57 | 6,64 | -1,48% | 30.579,00 |
| 18.02.2025 | 6,69 | 6,87 | 6,69 | 6,74 | 0,90% | 34.109,00 |
| 14.02.2025 | 6,82 | 6,96 | 6,61 | 6,68 | -0,89% | 70.857,00 |
| 13.02.2025 | 6,55 | 6,78 | 6,41 | 6,74 | 3,37% | 57.038,00 |
| 12.02.2025 | 6,45 | 6,60 | 6,16 | 6,52 | 0,31% | 24.723,00 |
| 11.02.2025 | 6,63 | 6,67 | 6,49 | 6,50 | -2,55% | 32.798,00 |
| 10.02.2025 | 6,64 | 6,78 | 6,52 | 6,67 | 0,30% | 98.205,00 |
| 07.02.2025 | 6,65 | 6,79 | 6,50 | 6,65 | -0,15% | 60.422,00 |
| 06.02.2025 | 6,86 | 6,86 | 6,50 | 6,66 | -1,91% | 41.453,00 |
| 05.02.2025 | 6,63 | 6,81 | 6,53 | 6,79 | 2,11% | 45.490,00 |
| 04.02.2025 | 6,50 | 6,76 | 6,50 | 6,65 | 2,31% | 35.426,00 |
| 03.02.2025 | 6,43 | 6,60 | 6,30 | 6,50 | 0,00% | 53.779,00 |
| 31.01.2025 | 6,56 | 6,64 | 6,40 | 6,50 | -0,76% | 48.776,00 |
| 30.01.2025 | 6,50 | 6,62 | 6,41 | 6,55 | 1,24% | 59.988,00 |
| 29.01.2025 | 6,50 | 6,64 | 6,42 | 6,47 | -0,46% | 30.300,00 |
| 28.01.2025 | 6,52 | 6,78 | 6,49 | 6,50 | -0,76% | 53.553,00 |
| 27.01.2025 | 6,21 | 6,67 | 6,17 | 6,55 | 5,14% | 194.393,00 |
| 24.01.2025 | 6,02 | 6,30 | 5,96 | 6,23 | 3,49% | 50.511,00 |
| 23.01.2025 | 5,68 | 6,07 | 5,45 | 6,02 | 5,06% | 62.308,00 |
| 22.01.2025 | 5,81 | 5,99 | 5,63 | 5,73 | -0,17% | 77.398,00 |
| 21.01.2025 | 5,59 | 5,77 | 5,58 | 5,74 | 3,61% | 23.265,00 |
| 17.01.2025 | 5,70 | 5,70 | 5,47 | 5,54 | -1,60% | 36.236,00 |
| 16.01.2025 | 5,72 | 5,73 | 5,61 | 5,63 | -1,57% | 26.196,00 |
| 15.01.2025 | 5,78 | 5,78 | 5,65 | 5,72 | 1,42% | 18.441,00 |
| 14.01.2025 | 5,87 | 5,92 | 5,61 | 5,64 | -3,09% | 33.043,00 |