Echtzeit-Aktienkurs Cumberland Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Cumberland Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 5,02 | 5,22 | 4,81 | 4,96 | -1,39% | 23.511,00 |
| 29.05.2025 | 5,97 | 5,97 | 5,03 | 5,03 | -13,87% | 93.527,00 |
| 28.05.2025 | 5,39 | 6,21 | 5,39 | 5,84 | 9,36% | 70.635,00 |
| 27.05.2025 | 5,25 | 5,40 | 5,16 | 5,34 | 5,12% | 36.853,00 |
| 23.05.2025 | 5,01 | 5,17 | 4,99 | 5,08 | -0,20% | 11.578,00 |
| 22.05.2025 | 5,06 | 5,14 | 4,94 | 5,09 | 2,62% | 11.599,00 |
| 21.05.2025 | 5,01 | 5,23 | 4,94 | 4,96 | -1,39% | 17.929,00 |
| 20.05.2025 | 5,39 | 5,45 | 4,95 | 5,03 | -7,71% | 45.755,00 |
| 19.05.2025 | 4,75 | 5,45 | 4,75 | 5,45 | 15,71% | 57.869,00 |
| 16.05.2025 | 5,26 | 5,46 | 4,71 | 4,71 | -9,86% | 75.891,00 |
| 15.05.2025 | 5,02 | 5,35 | 5,02 | 5,23 | 5,34% | 12.535,00 |
| 14.05.2025 | 5,69 | 5,84 | 4,96 | 4,96 | -10,79% | 35.155,00 |
| 13.05.2025 | 5,30 | 5,76 | 5,29 | 5,56 | 5,50% | 71.913,00 |
| 12.05.2025 | 4,80 | 5,50 | 4,80 | 5,27 | 12,13% | 89.488,00 |
| 09.05.2025 | 4,52 | 4,87 | 4,52 | 4,70 | 4,44% | 32.245,00 |
| 08.05.2025 | 4,40 | 4,56 | 4,36 | 4,50 | 1,81% | 8.094,00 |
| 07.05.2025 | 4,74 | 4,86 | 4,32 | 4,42 | 0,23% | 20.281,00 |
| 06.05.2025 | 4,40 | 4,68 | 4,33 | 4,41 | -1,34% | 17.713,00 |
| 05.05.2025 | 4,50 | 4,68 | 4,45 | 4,47 | -0,67% | 11.153,00 |
| 02.05.2025 | 4,69 | 4,80 | 4,50 | 4,50 | -6,44% | 21.092,00 |
| 01.05.2025 | 4,71 | 4,89 | 4,71 | 4,81 | -1,43% | 5.078,00 |
| 30.04.2025 | 4,75 | 4,91 | 4,66 | 4,88 | 0,21% | 15.134,00 |
| 29.04.2025 | 4,91 | 4,97 | 4,84 | 4,87 | 2,10% | 5.927,00 |
| 28.04.2025 | 5,04 | 5,10 | 4,65 | 4,77 | -4,02% | 18.476,00 |
| 25.04.2025 | 4,87 | 5,04 | 4,87 | 4,97 | 2,58% | 17.097,00 |
| 24.04.2025 | 5,24 | 5,24 | 4,75 | 4,85 | -6,47% | 26.329,00 |
| 23.04.2025 | 5,00 | 5,35 | 4,80 | 5,18 | 4,23% | 74.685,00 |
| 22.04.2025 | 4,56 | 5,15 | 4,56 | 4,97 | 10,69% | 43.567,00 |
| 21.04.2025 | 4,70 | 4,81 | 4,45 | 4,49 | -5,67% | 30.197,00 |
| 17.04.2025 | 4,55 | 4,78 | 4,47 | 4,76 | 5,08% | 25.570,00 |
| 16.04.2025 | 3,98 | 4,59 | 3,98 | 4,53 | 10,49% | 33.258,00 |
| 15.04.2025 | 4,20 | 4,24 | 4,10 | 4,10 | -2,15% | 15.511,00 |
| 14.04.2025 | 3,92 | 4,41 | 3,92 | 4,19 | 3,20% | 15.761,00 |
| 11.04.2025 | 3,99 | 4,12 | 3,96 | 4,06 | 2,78% | 14.901,00 |
| 10.04.2025 | 4,20 | 4,40 | 3,78 | 3,95 | -4,82% | 114.943,00 |
| 09.04.2025 | 3,96 | 4,24 | 3,86 | 4,15 | 6,14% | 28.692,00 |
| 08.04.2025 | 4,16 | 4,17 | 3,88 | 3,91 | -4,87% | 18.313,00 |
| 07.04.2025 | 4,18 | 4,29 | 4,04 | 4,11 | -2,84% | 9.559,00 |
| 04.04.2025 | 4,27 | 4,27 | 4,11 | 4,23 | -2,76% | 45.239,00 |
| 03.04.2025 | 4,24 | 4,36 | 4,08 | 4,35 | 1,64% | 23.347,00 |
| 02.04.2025 | 4,32 | 4,44 | 4,27 | 4,28 | -1,83% | 14.309,00 |
| 01.04.2025 | 4,23 | 4,41 | 4,18 | 4,36 | 3,32% | 33.408,00 |
| 31.03.2025 | 4,34 | 4,35 | 4,22 | 4,22 | -4,31% | 46.483,00 |
| 28.03.2025 | 4,19 | 4,47 | 4,07 | 4,41 | 6,78% | 69.409,00 |
| 27.03.2025 | 4,30 | 4,30 | 3,91 | 4,13 | -4,62% | 85.040,00 |
| 26.03.2025 | 4,30 | 4,45 | 4,30 | 4,33 | 0,00% | 33.504,00 |
| 25.03.2025 | 4,38 | 4,47 | 4,27 | 4,33 | -1,59% | 32.703,00 |
| 24.03.2025 | 4,58 | 4,59 | 4,27 | 4,40 | -4,14% | 118.912,00 |
| 21.03.2025 | 4,90 | 4,95 | 4,55 | 4,59 | -5,94% | 85.495,00 |
| 20.03.2025 | 5,04 | 5,32 | 4,80 | 4,88 | -3,75% | 145.489,00 |
| 19.03.2025 | 5,24 | 5,49 | 4,94 | 5,07 | -1,36% | 44.327,00 |
| 18.03.2025 | 5,00 | 5,24 | 4,96 | 5,14 | -0,58% | 40.311,00 |
| 17.03.2025 | 5,55 | 5,60 | 5,17 | 5,17 | -5,31% | 23.591,00 |
| 14.03.2025 | 5,47 | 5,57 | 5,17 | 5,46 | -0,55% | 45.294,00 |
| 13.03.2025 | 5,59 | 5,59 | 5,19 | 5,49 | -1,44% | 52.678,00 |
| 12.03.2025 | 5,27 | 5,60 | 5,04 | 5,57 | 10,30% | 59.814,00 |
| 11.03.2025 | 4,93 | 5,30 | 4,64 | 5,05 | 3,48% | 124.530,00 |
| 10.03.2025 | 6,39 | 6,39 | 4,75 | 4,88 | -23,39% | 205.043,00 |
| 07.03.2025 | 6,64 | 6,70 | 6,00 | 6,37 | -2,90% | 84.316,00 |
| 06.03.2025 | 6,81 | 6,89 | 6,18 | 6,56 | -3,10% | 211.095,00 |
| 05.03.2025 | 5,75 | 7,25 | 5,56 | 6,77 | 11,90% | 724.468,00 |
| 04.03.2025 | 5,09 | 6,35 | 4,71 | 6,05 | 20,52% | 398.943,00 |
| 03.03.2025 | 4,89 | 5,75 | 4,89 | 5,02 | 3,29% | 411.226,00 |
| 28.02.2025 | 4,94 | 5,07 | 4,69 | 4,86 | -2,21% | 62.522,00 |
| 27.02.2025 | 5,32 | 5,32 | 4,84 | 4,97 | -4,24% | 39.383,00 |
| 26.02.2025 | 5,01 | 5,35 | 4,95 | 5,19 | 4,53% | 191.930,00 |
| 25.02.2025 | 4,77 | 5,10 | 4,63 | 4,97 | -1,49% | 179.316,00 |
| 24.02.2025 | 5,25 | 5,39 | 5,00 | 5,04 | -5,08% | 159.838,00 |
| 21.02.2025 | 5,75 | 6,05 | 5,31 | 5,31 | -10,76% | 168.403,00 |
| 20.02.2025 | 6,18 | 6,18 | 5,59 | 5,95 | -3,88% | 318.121,00 |
| 19.02.2025 | 4,94 | 7,19 | 4,84 | 6,19 | 28,42% | 1.484.863,00 |
| 18.02.2025 | 5,30 | 5,30 | 4,60 | 4,82 | -6,41% | 312.362,00 |
| 14.02.2025 | 4,75 | 5,24 | 4,60 | 5,15 | 10,99% | 179.093,00 |
| 13.02.2025 | 5,28 | 5,28 | 4,64 | 4,64 | -10,77% | 149.538,00 |
| 12.02.2025 | 4,64 | 5,29 | 4,52 | 5,20 | 13,04% | 261.601,00 |
| 11.02.2025 | 4,60 | 5,23 | 4,52 | 4,60 | 1,77% | 296.830,00 |
| 10.02.2025 | 4,34 | 4,70 | 4,12 | 4,52 | 1,12% | 385.774,00 |
| 07.02.2025 | 5,22 | 5,25 | 4,42 | 4,47 | -16,29% | 1.128.791,00 |
| 06.02.2025 | 5,14 | 6,10 | 5,10 | 5,34 | 5,12% | 3.030.846,00 |
| 05.02.2025 | 3,84 | 6,43 | 3,84 | 5,08 | 35,11% | 59.433.375,00 |
| 04.02.2025 | 2,35 | 3,79 | 2,21 | 3,76 | 76,53% | 16.826.350,00 |
| 03.02.2025 | 2,16 | 2,26 | 2,08 | 2,13 | -5,75% | 59.257,00 |
| 31.01.2025 | 2,29 | 2,38 | 2,21 | 2,26 | 0,44% | 40.568,00 |
| 30.01.2025 | 2,20 | 2,52 | 2,20 | 2,25 | 0,45% | 23.381,00 |
| 29.01.2025 | 2,33 | 2,38 | 2,21 | 2,24 | -5,08% | 20.206,00 |
| 28.01.2025 | 2,32 | 2,50 | 2,30 | 2,36 | 0,00% | 24.540,00 |
| 27.01.2025 | 2,46 | 2,53 | 2,33 | 2,36 | -8,88% | 23.698,00 |
| 24.01.2025 | 2,57 | 2,59 | 2,45 | 2,59 | 3,60% | 10.371,00 |
| 23.01.2025 | 2,63 | 2,63 | 2,50 | 2,50 | -4,58% | 26.017,00 |
| 22.01.2025 | 2,41 | 2,63 | 2,41 | 2,62 | 7,82% | 26.128,00 |
| 21.01.2025 | 2,52 | 2,60 | 2,43 | 2,43 | -3,95% | 56.940,00 |
| 17.01.2025 | 2,81 | 2,84 | 2,50 | 2,53 | -8,66% | 67.980,00 |
| 16.01.2025 | 2,73 | 2,95 | 2,70 | 2,77 | 1,09% | 127.830,00 |
| 15.01.2025 | 2,62 | 2,98 | 2,50 | 2,74 | 2,62% | 331.679,00 |
| 14.01.2025 | 2,30 | 3,93 | 2,29 | 2,67 | 14,59% | 7.392.351,00 |
| 13.01.2025 | 2,34 | 2,38 | 2,27 | 2,33 | 0,00% | 21.226,00 |
| 10.01.2025 | 2,24 | 2,40 | 2,23 | 2,33 | 4,48% | 99.775,00 |
| 08.01.2025 | 2,38 | 2,38 | 2,21 | 2,23 | -5,91% | 40.798,00 |
| 07.01.2025 | 2,35 | 2,50 | 2,26 | 2,37 | 3,49% | 117.733,00 |
| 06.01.2025 | 2,34 | 2,34 | 2,26 | 2,29 | -0,43% | 57.527,00 |