9,145$
0,05%
Echtzeit-Aktienkurs Flexion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Flexion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,65 | 25,69 | 25,63 | 25,69 | 0,20% | 2.002,00 |
| 30.09.2025 | 25,60 | 25,64 | 25,60 | 25,64 | -0,06% | 1.489,00 |
| 29.09.2025 | 25,66 | 25,66 | 25,62 | 25,65 | 0,18% | 941,00 |
| 26.09.2025 | 25,60 | 25,61 | 25,58 | 25,61 | 0,12% | 1.598,00 |
| 25.09.2025 | 25,56 | 25,60 | 25,55 | 25,58 | -0,25% | 2.275,00 |
| 24.09.2025 | 25,63 | 25,67 | 25,61 | 25,64 | -0,06% | 36.103,00 |
| 23.09.2025 | 25,66 | 25,71 | 25,65 | 25,66 | -0,06% | 1.498,00 |
| 22.09.2025 | 25,65 | 25,68 | 25,63 | 25,67 | 0,10% | 1.302,00 |
| 19.09.2025 | 25,63 | 25,67 | 25,62 | 25,65 | 0,04% | 1.028,00 |
| 18.09.2025 | 25,59 | 25,68 | 25,59 | 25,64 | 0,23% | 1.895,00 |
| 17.09.2025 | 25,61 | 25,61 | 25,57 | 25,58 | -0,14% | 1.674,00 |
| 16.09.2025 | 25,61 | 25,64 | 25,59 | 25,61 | -0,02% | 1.757,00 |
| 15.09.2025 | 25,56 | 25,62 | 25,56 | 25,62 | 0,25% | 999,00 |
| 12.09.2025 | 25,55 | 25,55 | 25,52 | 25,55 | -0,04% | 1.149,00 |
| 11.09.2025 | 25,57 | 25,57 | 25,52 | 25,56 | 0,37% | 1.487,00 |
| 10.09.2025 | 25,46 | 25,49 | 25,46 | 25,47 | 0,08% | 666,00 |
| 09.09.2025 | 25,40 | 25,46 | 25,39 | 25,44 | -0,10% | 2.940,00 |
| 08.09.2025 | 25,49 | 25,50 | 25,44 | 25,47 | 0,04% | 1.017,00 |
| 05.09.2025 | 25,46 | 25,48 | 25,42 | 25,46 | 0,07% | 1.384,00 |
| 04.09.2025 | 25,35 | 25,44 | 25,35 | 25,44 | 0,48% | 2.251,00 |
| 03.09.2025 | 25,31 | 25,35 | 25,31 | 25,32 | 0,30% | 2.047,00 |
| 02.09.2025 | 25,25 | 25,26 | 25,21 | 25,25 | -0,35% | 2.417,00 |
| 29.08.2025 | 25,38 | 25,38 | 25,33 | 25,33 | -0,14% | 1.020,00 |
| 28.08.2025 | 25,33 | 25,37 | 25,32 | 25,37 | 0,08% | 2.040,00 |
| 27.08.2025 | 25,37 | 25,37 | 25,35 | 25,35 | 0,10% | 1.065,00 |
| 26.08.2025 | 25,28 | 25,32 | 25,27 | 25,32 | 0,19% | 1.949,00 |
| 25.08.2025 | 25,29 | 25,30 | 25,25 | 25,28 | -0,06% | 2.462,00 |
| 22.08.2025 | 25,26 | 25,29 | 25,26 | 25,29 | 0,26% | 714,00 |
| 21.08.2025 | 25,26 | 25,26 | 25,23 | 25,23 | -0,24% | 654,00 |
| 20.08.2025 | 25,26 | 25,31 | 25,25 | 25,29 | 0,00% | 3.119,00 |
| 19.08.2025 | 25,27 | 25,29 | 25,26 | 25,29 | -0,08% | 2.205,00 |
| 18.08.2025 | 25,30 | 25,36 | 25,27 | 25,31 | 0,00% | 1.526,00 |
| 15.08.2025 | 25,30 | 25,34 | 25,30 | 25,31 | 0,00% | 1.053,00 |
| 14.08.2025 | 25,30 | 25,31 | 25,27 | 25,31 | -0,19% | 1.110,00 |
| 13.08.2025 | 25,36 | 25,36 | 25,33 | 25,35 | 0,29% | 1.536,00 |
| 12.08.2025 | 25,25 | 25,28 | 25,25 | 25,28 | 0,20% | 861,00 |
| 11.08.2025 | 25,23 | 25,26 | 25,20 | 25,23 | 0,00% | 1.530,00 |
| 08.08.2025 | 25,23 | 25,23 | 25,20 | 25,23 | 0,12% | 787,00 |
| 07.08.2025 | 25,27 | 25,27 | 25,16 | 25,20 | -0,12% | 1.662,00 |
| 06.08.2025 | 25,16 | 25,23 | 25,16 | 25,23 | 0,18% | 1.393,00 |
| 05.08.2025 | 25,14 | 25,19 | 25,14 | 25,19 | -0,02% | 1.451,00 |
| 04.08.2025 | 25,16 | 25,19 | 25,16 | 25,19 | 0,42% | 1.240,00 |
| 01.08.2025 | 25,11 | 25,11 | 25,04 | 25,09 | -0,26% | 2.855,00 |
| 31.07.2025 | 25,19 | 25,20 | 25,15 | 25,15 | 0,16% | 1.280.879,00 |
| 30.07.2025 | 25,13 | 25,13 | 25,11 | 25,11 | 0,50% | 100,00 |
| 14.07.2025 | 25,00 | 25,00 | 24,99 | 24,99 | -0,14% | 200,00 |
| 10.07.2025 | 25,05 | 25,05 | 24,99 | 25,02 | 174,34% | 4.412,00 |
| 18.11.2021 | 9,14 | 9,23 | 9,12 | 9,12 | -0,22% | 18.723.201,00 |
| 17.11.2021 | 9,14 | 9,18 | 9,12 | 9,14 | -0,11% | 4.136.739,00 |
| 16.11.2021 | 9,14 | 9,22 | 9,12 | 9,15 | -0,11% | 2.559.406,00 |
| 15.11.2021 | 9,18 | 9,20 | 9,14 | 9,16 | -0,11% | 906.779,00 |
| 12.11.2021 | 9,22 | 9,23 | 9,16 | 9,17 | -0,22% | 878.028,00 |
| 11.11.2021 | 9,23 | 9,30 | 9,19 | 9,19 | -0,54% | 606.523,00 |
| 10.11.2021 | 9,14 | 9,29 | 9,10 | 9,24 | 0,54% | 847.817,00 |
| 09.11.2021 | 9,26 | 9,27 | 9,19 | 9,19 | -0,76% | 955.570,00 |
| 08.11.2021 | 9,23 | 9,33 | 9,22 | 9,26 | -0,43% | 654.456,00 |
| 05.11.2021 | 9,25 | 9,31 | 9,20 | 9,30 | 0,98% | 696.781,00 |
| 04.11.2021 | 9,28 | 9,35 | 9,20 | 9,21 | -0,86% | 845.521,00 |
| 03.11.2021 | 9,26 | 9,36 | 9,26 | 9,29 | -0,21% | 1.293.909,00 |
| 02.11.2021 | 9,26 | 9,33 | 9,22 | 9,31 | 0,22% | 751.169,00 |
| 01.11.2021 | 9,25 | 9,35 | 9,24 | 9,29 | 0,43% | 589.509,00 |
| 29.10.2021 | 9,30 | 9,32 | 9,24 | 9,25 | 0,11% | 854.703,00 |
| 28.10.2021 | 9,26 | 9,33 | 9,23 | 9,24 | -0,32% | 696.653,00 |
| 27.10.2021 | 9,31 | 9,33 | 9,22 | 9,27 | -0,43% | 800.434,00 |
| 26.10.2021 | 9,37 | 9,40 | 9,30 | 9,31 | -0,43% | 1.357.233,00 |
| 25.10.2021 | 9,38 | 9,42 | 9,31 | 9,35 | -0,53% | 814.360,00 |
| 22.10.2021 | 9,30 | 9,43 | 9,30 | 9,40 | 1,08% | 1.035.734,00 |
| 21.10.2021 | 9,30 | 9,42 | 9,30 | 9,30 | -0,11% | 803.560,00 |
| 20.10.2021 | 9,30 | 9,36 | 9,29 | 9,31 | -0,11% | 1.206.045,00 |
| 19.10.2021 | 9,32 | 9,37 | 9,30 | 9,32 | 0,11% | 1.145.564,00 |
| 18.10.2021 | 9,37 | 9,44 | 9,26 | 9,31 | -1,38% | 1.837.876,00 |
| 15.10.2021 | 9,35 | 9,59 | 9,26 | 9,44 | 1,40% | 1.082.493,00 |
| 14.10.2021 | 9,30 | 9,45 | 9,26 | 9,31 | -0,75% | 2.435.235,00 |
| 13.10.2021 | 9,26 | 9,38 | 9,25 | 9,38 | 0,86% | 3.814.413,00 |
| 12.10.2021 | 9,12 | 9,39 | 9,06 | 9,30 | 1,42% | 5.128.768,00 |
| 11.10.2021 | 9,86 | 9,89 | 9,03 | 9,17 | 58,65% | 32.420.967,00 |
| 08.10.2021 | 5,60 | 5,85 | 5,40 | 5,78 | 2,30% | 1.360.308,00 |
| 07.10.2021 | 6,06 | 6,09 | 5,63 | 5,65 | -6,61% | 843.410,00 |
| 06.10.2021 | 6,05 | 6,23 | 5,86 | 6,05 | -0,17% | 794.139,00 |
| 05.10.2021 | 6,11 | 6,19 | 5,93 | 6,06 | -0,66% | 817.358,00 |
| 04.10.2021 | 6,15 | 6,24 | 6,10 | 6,10 | -2,09% | 469.419,00 |
| 01.10.2021 | 6,28 | 6,33 | 6,06 | 6,23 | 2,13% | 710.151,00 |
| 30.09.2021 | 6,26 | 6,31 | 6,01 | 6,10 | -1,45% | 864.328,00 |
| 29.09.2021 | 6,71 | 6,72 | 6,14 | 6,19 | -7,47% | 623.288,00 |
| 28.09.2021 | 6,50 | 6,71 | 6,34 | 6,69 | 1,36% | 804.015,00 |
| 27.09.2021 | 6,14 | 6,69 | 6,08 | 6,60 | 7,67% | 1.156.061,00 |
| 24.09.2021 | 6,53 | 6,64 | 6,01 | 6,13 | -7,40% | 1.109.560,00 |
| 23.09.2021 | 6,42 | 6,66 | 6,32 | 6,62 | 3,92% | 960.910,00 |
| 22.09.2021 | 6,20 | 6,45 | 6,20 | 6,37 | 2,74% | 766.095,00 |
| 21.09.2021 | 6,18 | 6,27 | 6,03 | 6,20 | 1,47% | 609.123,00 |
| 20.09.2021 | 6,07 | 6,22 | 5,88 | 6,11 | -1,93% | 1.359.064,00 |
| 17.09.2021 | 6,42 | 6,53 | 6,19 | 6,23 | -3,41% | 4.835.749,00 |
| 16.09.2021 | 6,26 | 6,48 | 6,13 | 6,45 | 2,06% | 845.112,00 |
| 15.09.2021 | 5,88 | 6,59 | 5,86 | 6,32 | 6,58% | 1.452.567,00 |
| 14.09.2021 | 6,08 | 6,08 | 5,86 | 5,93 | -1,98% | 909.886,00 |
| 13.09.2021 | 6,05 | 6,20 | 5,62 | 6,05 | 0,00% | 1.680.901,00 |
| 10.09.2021 | 6,40 | 6,45 | 6,00 | 6,05 | -5,62% | 1.018.120,00 |
| 09.09.2021 | 6,43 | 6,81 | 6,35 | 6,41 | -0,62% | 1.164.837,00 |
| 08.09.2021 | 6,32 | 6,45 | 6,09 | 6,45 | 2,71% | 1.015.713,00 |
| 07.09.2021 | 6,41 | 6,52 | 6,12 | 6,28 | -2,79% | 1.063.590,00 |