7,980$
-0,25%
Echtzeit-Aktienkurs Fennec Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Fennec Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 7,97 | 8,11 | 7,86 | 7,98 | -0,25% | 52.480,00 |
| 06.11.2025 | 8,25 | 8,25 | 7,94 | 8,00 | -3,03% | 63.778,00 |
| 05.11.2025 | 8,02 | 8,36 | 7,83 | 8,25 | 3,00% | 109.833,00 |
| 04.11.2025 | 8,02 | 8,20 | 7,84 | 8,01 | -1,35% | 102.893,00 |
| 03.11.2025 | 8,24 | 8,32 | 8,03 | 8,12 | -0,98% | 44.214,00 |
| 31.10.2025 | 8,27 | 8,47 | 8,10 | 8,20 | -0,85% | 78.954,00 |
| 30.10.2025 | 8,37 | 8,59 | 8,27 | 8,27 | -2,36% | 58.206,00 |
| 29.10.2025 | 8,75 | 8,92 | 8,21 | 8,47 | -3,31% | 94.184,00 |
| 28.10.2025 | 8,78 | 9,16 | 8,60 | 8,76 | -0,68% | 96.600,00 |
| 27.10.2025 | 8,99 | 9,10 | 8,80 | 8,82 | -1,89% | 105.470,00 |
| 24.10.2025 | 9,01 | 9,08 | 8,83 | 8,99 | 0,33% | 30.905,00 |
| 23.10.2025 | 8,87 | 9,00 | 8,72 | 8,96 | 2,75% | 67.608,00 |
| 22.10.2025 | 8,57 | 8,73 | 8,31 | 8,72 | 0,00% | 61.204,00 |
| 21.10.2025 | 8,60 | 8,84 | 8,39 | 8,72 | 0,69% | 79.008,00 |
| 20.10.2025 | 8,30 | 8,77 | 8,30 | 8,66 | 5,10% | 71.199,00 |
| 17.10.2025 | 8,54 | 8,79 | 8,24 | 8,24 | -4,63% | 59.235,00 |
| 16.10.2025 | 8,75 | 8,90 | 8,52 | 8,64 | -0,92% | 65.273,00 |
| 15.10.2025 | 8,34 | 8,79 | 8,27 | 8,72 | 5,62% | 40.499,00 |
| 14.10.2025 | 8,21 | 8,68 | 8,21 | 8,26 | -2,18% | 47.066,00 |
| 13.10.2025 | 8,69 | 8,79 | 8,36 | 8,44 | -1,52% | 67.283,00 |
| 10.10.2025 | 9,24 | 9,26 | 8,56 | 8,57 | -8,15% | 58.195,00 |
| 09.10.2025 | 9,18 | 9,73 | 9,18 | 9,33 | 1,19% | 67.241,00 |
| 08.10.2025 | 9,57 | 9,61 | 9,16 | 9,22 | -2,74% | 105.442,00 |
| 07.10.2025 | 9,72 | 9,81 | 9,42 | 9,48 | -2,67% | 77.434,00 |
| 06.10.2025 | 9,82 | 9,92 | 9,63 | 9,74 | -1,42% | 83.931,00 |
| 03.10.2025 | 9,89 | 9,89 | 9,73 | 9,88 | 2,17% | 19.888,00 |
| 02.10.2025 | 9,60 | 9,67 | 9,39 | 9,67 | 0,83% | 88.153,00 |
| 01.10.2025 | 9,26 | 9,70 | 9,26 | 9,59 | 2,46% | 76.787,00 |
| 30.09.2025 | 9,04 | 9,37 | 9,04 | 9,36 | 2,97% | 58.446,00 |
| 29.09.2025 | 9,00 | 9,17 | 8,99 | 9,09 | 0,55% | 69.864,00 |
| 26.09.2025 | 8,69 | 9,12 | 8,67 | 9,04 | 3,91% | 100.001,00 |
| 25.09.2025 | 8,27 | 8,70 | 8,27 | 8,70 | 3,57% | 75.921,00 |
| 24.09.2025 | 8,48 | 8,64 | 8,26 | 8,40 | -1,06% | 141.346,00 |
| 23.09.2025 | 8,66 | 8,81 | 8,41 | 8,49 | -2,08% | 80.033,00 |
| 22.09.2025 | 8,64 | 8,77 | 8,57 | 8,67 | 0,00% | 67.127,00 |
| 19.09.2025 | 9,00 | 9,13 | 8,01 | 8,67 | -2,91% | 433.939,00 |
| 18.09.2025 | 8,76 | 9,10 | 8,69 | 8,93 | 3,00% | 99.823,00 |
| 17.09.2025 | 8,87 | 9,05 | 8,63 | 8,67 | -2,03% | 57.578,00 |
| 16.09.2025 | 8,63 | 9,11 | 8,42 | 8,85 | 2,08% | 56.497,00 |
| 15.09.2025 | 8,87 | 8,98 | 8,54 | 8,67 | -1,03% | 37.653,00 |
| 12.09.2025 | 8,99 | 9,13 | 8,66 | 8,76 | -2,99% | 40.100,00 |
| 11.09.2025 | 9,08 | 9,11 | 8,98 | 9,03 | 0,22% | 40.193,00 |
| 10.09.2025 | 9,22 | 9,23 | 8,97 | 9,01 | -2,28% | 39.333,00 |
| 09.09.2025 | 9,01 | 9,22 | 8,96 | 9,22 | 2,22% | 59.506,00 |
| 08.09.2025 | 9,05 | 9,18 | 9,00 | 9,02 | 0,22% | 35.994,00 |
| 05.09.2025 | 9,20 | 9,29 | 8,95 | 9,00 | -1,96% | 54.916,00 |
| 04.09.2025 | 8,90 | 9,18 | 8,84 | 9,18 | 4,08% | 45.537,00 |
| 03.09.2025 | 8,95 | 8,98 | 8,73 | 8,82 | -1,01% | 99.760,00 |
| 02.09.2025 | 8,95 | 9,07 | 8,87 | 8,91 | 0,45% | 35.010,00 |
| 29.08.2025 | 8,96 | 9,03 | 8,77 | 8,87 | 0,00% | 31.949,00 |
| 28.08.2025 | 9,06 | 9,06 | 8,86 | 8,87 | -1,88% | 15.975,00 |
| 27.08.2025 | 8,65 | 9,11 | 8,65 | 9,04 | 4,15% | 87.991,00 |
| 26.08.2025 | 8,73 | 8,81 | 8,65 | 8,68 | 0,35% | 49.957,00 |
| 25.08.2025 | 8,65 | 8,74 | 8,48 | 8,65 | -0,12% | 65.589,00 |
| 22.08.2025 | 8,27 | 8,73 | 8,11 | 8,66 | 6,00% | 166.030,00 |
| 21.08.2025 | 8,07 | 8,31 | 7,97 | 8,17 | 1,11% | 62.735,00 |
| 20.08.2025 | 7,88 | 8,08 | 7,57 | 8,08 | 2,15% | 67.290,00 |
| 19.08.2025 | 8,20 | 8,30 | 7,86 | 7,91 | -3,54% | 47.987,00 |
| 18.08.2025 | 8,38 | 8,51 | 8,06 | 8,20 | -1,91% | 47.377,00 |
| 15.08.2025 | 8,62 | 8,65 | 8,35 | 8,36 | -1,99% | 70.817,00 |
| 14.08.2025 | 7,17 | 9,05 | 7,17 | 8,53 | -6,37% | 121.081,00 |
| 13.08.2025 | 9,31 | 9,42 | 8,91 | 9,11 | -1,41% | 116.436,00 |
| 12.08.2025 | 8,33 | 9,29 | 8,25 | 9,24 | 12,00% | 68.174,00 |
| 11.08.2025 | 8,31 | 8,46 | 8,15 | 8,25 | -0,96% | 49.558,00 |
| 08.08.2025 | 8,17 | 8,47 | 8,10 | 8,33 | 3,22% | 40.739,00 |
| 07.08.2025 | 8,14 | 8,31 | 7,93 | 8,07 | -1,10% | 46.589,00 |
| 06.08.2025 | 8,11 | 8,27 | 7,98 | 8,16 | -0,12% | 38.517,00 |
| 05.08.2025 | 8,29 | 8,51 | 7,94 | 8,17 | -1,80% | 74.224,00 |
| 04.08.2025 | 7,93 | 8,36 | 7,81 | 8,32 | 6,12% | 70.609,00 |
| 01.08.2025 | 8,13 | 8,16 | 7,84 | 7,84 | -4,74% | 54.838,00 |
| 31.07.2025 | 8,39 | 8,63 | 8,19 | 8,23 | -2,14% | 49.036,00 |
| 30.07.2025 | 8,64 | 8,69 | 8,34 | 8,41 | -1,52% | 42.566,00 |
| 29.07.2025 | 8,73 | 8,73 | 8,51 | 8,54 | -1,39% | 27.222,00 |
| 28.07.2025 | 8,63 | 8,82 | 8,53 | 8,66 | 0,35% | 52.018,00 |
| 25.07.2025 | 8,79 | 8,82 | 8,41 | 8,63 | -1,03% | 26.981,00 |
| 24.07.2025 | 8,77 | 8,94 | 8,58 | 8,72 | -0,11% | 45.960,00 |
| 23.07.2025 | 8,68 | 8,89 | 8,59 | 8,73 | 1,87% | 39.758,00 |
| 22.07.2025 | 8,70 | 8,76 | 8,37 | 8,57 | 1,90% | 76.875,00 |
| 21.07.2025 | 8,47 | 8,65 | 8,28 | 8,41 | -0,41% | 52.533,00 |
| 18.07.2025 | 8,85 | 8,92 | 8,40 | 8,45 | -3,49% | 60.846,00 |
| 17.07.2025 | 8,94 | 8,96 | 8,69 | 8,75 | -1,91% | 29.797,00 |
| 16.07.2025 | 8,83 | 8,95 | 8,66 | 8,92 | 2,41% | 48.846,00 |
| 15.07.2025 | 8,85 | 8,85 | 8,47 | 8,71 | -0,91% | 56.479,00 |
| 14.07.2025 | 8,68 | 8,84 | 8,59 | 8,79 | 0,11% | 29.183,00 |
| 11.07.2025 | 9,05 | 9,30 | 8,74 | 8,78 | -2,88% | 109.351,00 |
| 10.07.2025 | 8,88 | 9,11 | 8,70 | 9,04 | 1,69% | 123.640,00 |
| 09.07.2025 | 8,79 | 8,89 | 8,55 | 8,89 | 2,18% | 33.802,00 |
| 08.07.2025 | 8,57 | 8,83 | 8,50 | 8,70 | 2,72% | 45.326,00 |
| 07.07.2025 | 8,71 | 8,92 | 8,46 | 8,47 | -3,75% | 72.349,00 |
| 03.07.2025 | 8,57 | 8,88 | 8,38 | 8,80 | 3,29% | 80.323,00 |
| 02.07.2025 | 8,46 | 8,61 | 8,35 | 8,52 | 2,53% | 114.106,00 |
| 01.07.2025 | 8,31 | 8,48 | 8,28 | 8,31 | -0,12% | 35.292,00 |
| 30.06.2025 | 8,25 | 8,51 | 8,17 | 8,32 | 0,85% | 91.707,00 |
| 27.06.2025 | 8,33 | 8,37 | 7,94 | 8,25 | -0,36% | 196.816,00 |
| 26.06.2025 | 8,46 | 8,46 | 8,15 | 8,28 | -1,43% | 32.122,00 |
| 25.06.2025 | 8,49 | 8,68 | 8,16 | 8,40 | -0,59% | 111.430,00 |
| 24.06.2025 | 8,14 | 8,46 | 7,84 | 8,45 | 4,71% | 77.574,00 |
| 23.06.2025 | 7,72 | 8,08 | 7,60 | 8,07 | 3,99% | 57.055,00 |
| 20.06.2025 | 7,93 | 8,09 | 7,53 | 7,76 | -1,27% | 76.976,00 |
| 18.06.2025 | 7,66 | 7,98 | 7,53 | 7,86 | 1,81% | 47.850,00 |