4,210$
-4,54%
Echtzeit-Aktienkurs Cumberland Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Cumberland Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 2,21 | 2,37 | 2,18 | 2,30 | 3,14% | 100.267,00 |
| 02.01.2025 | 2,44 | 2,44 | 2,23 | 2,23 | -5,91% | 63.666,00 |
| 31.12.2024 | 2,51 | 2,53 | 2,30 | 2,37 | -2,07% | 213.943,00 |
| 30.12.2024 | 2,34 | 2,55 | 2,27 | 2,42 | 4,31% | 82.812,00 |
| 27.12.2024 | 2,39 | 2,40 | 2,24 | 2,32 | -1,28% | 82.964,00 |
| 26.12.2024 | 2,54 | 2,54 | 2,28 | 2,35 | -6,37% | 157.453,00 |
| 24.12.2024 | 2,23 | 2,59 | 2,23 | 2,51 | 11,56% | 170.463,00 |
| 23.12.2024 | 2,30 | 2,35 | 2,17 | 2,25 | -0,88% | 138.588,00 |
| 20.12.2024 | 2,35 | 2,39 | 2,25 | 2,27 | -2,16% | 189.893,00 |
| 19.12.2024 | 2,39 | 2,43 | 2,23 | 2,32 | -0,85% | 168.094,00 |
| 18.12.2024 | 2,23 | 2,39 | 2,11 | 2,34 | 10,38% | 434.254,00 |
| 17.12.2024 | 2,12 | 2,22 | 2,07 | 2,12 | 0,00% | 228.898,00 |
| 16.12.2024 | 2,31 | 2,36 | 2,12 | 2,12 | -10,92% | 540.346,00 |
| 13.12.2024 | 2,17 | 2,93 | 2,17 | 2,38 | 9,17% | 4.041.104,00 |
| 12.12.2024 | 2,23 | 2,32 | 2,08 | 2,18 | -9,92% | 762.393,00 |
| 11.12.2024 | 2,09 | 2,48 | 2,03 | 2,42 | -0,82% | 2.216.561,00 |
| 10.12.2024 | 2,91 | 3,05 | 2,21 | 2,44 | 96,77% | 93.054.736,00 |
| 09.12.2024 | 1,22 | 1,28 | 1,19 | 1,24 | 0,40% | 1.389.964,00 |
| 06.12.2024 | 1,21 | 1,28 | 1,18 | 1,24 | 4,66% | 65.389,00 |
| 05.12.2024 | 1,16 | 1,25 | 1,09 | 1,18 | 0,00% | 39.058,00 |
| 04.12.2024 | 1,22 | 1,24 | 1,17 | 1,18 | -5,60% | 69.452,00 |
| 03.12.2024 | 1,37 | 1,37 | 1,20 | 1,25 | -3,85% | 117.772,00 |
| 02.12.2024 | 1,39 | 1,39 | 1,28 | 1,30 | -7,14% | 135.339,00 |
| 29.11.2024 | 1,35 | 1,43 | 1,25 | 1,40 | 2,19% | 290.815,00 |
| 27.11.2024 | 1,12 | 1,59 | 1,07 | 1,37 | 23,42% | 2.146.504,00 |
| 26.11.2024 | 1,07 | 1,12 | 1,06 | 1,11 | 4,72% | 22.545,00 |
| 25.11.2024 | 1,04 | 1,12 | 1,04 | 1,06 | 0,00% | 26.334,00 |
| 22.11.2024 | 1,06 | 1,19 | 1,05 | 1,06 | -1,85% | 55.264,00 |
| 21.11.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | 2.130,00 |
| 20.11.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -1,80% | 11.248,00 |
| 19.11.2024 | 1,10 | 1,15 | 1,10 | 1,11 | -0,89% | 17.732,00 |
| 18.11.2024 | 1,11 | 1,20 | 1,09 | 1,12 | -1,75% | 28.864,00 |
| 15.11.2024 | 1,18 | 1,20 | 1,07 | 1,14 | -5,00% | 119.236,00 |
| 14.11.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 1,69% | 28.627,00 |
| 13.11.2024 | 1,20 | 1,20 | 1,16 | 1,18 | -1,67% | 52.731,00 |
| 12.11.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 0,84% | 47.593,00 |
| 11.11.2024 | 1,24 | 1,24 | 1,19 | 1,19 | 0,00% | 44.046,00 |
| 08.11.2024 | 1,16 | 1,21 | 1,14 | 1,19 | -0,83% | 107.989,00 |
| 07.11.2024 | 1,21 | 1,26 | 1,08 | 1,20 | 0,00% | 285.244,00 |
| 06.11.2024 | 1,23 | 1,25 | 1,11 | 1,20 | 1,69% | 63.506,00 |
| 05.11.2024 | 1,10 | 1,21 | 1,10 | 1,18 | 3,51% | 63.049,00 |
| 04.11.2024 | 1,12 | 1,20 | 1,10 | 1,14 | 1,79% | 10.937,00 |