9,145$
0,05%
Echtzeit-Aktienkurs Flexion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Flexion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 25,25 | 25,29 | 25,17 | 25,17 | -0,77% | 1.541,00 |
| 17.03.2026 | 25,37 | 25,37 | 25,32 | 25,37 | 0,50% | 2.804,00 |
| 16.03.2026 | 25,28 | 25,28 | 25,19 | 25,24 | 0,77% | 2.478,00 |
| 13.03.2026 | 25,09 | 25,09 | 25,04 | 25,04 | -0,40% | 3.072,00 |
| 12.03.2026 | 25,23 | 25,23 | 25,15 | 25,15 | -0,81% | 2.519,00 |
| 11.03.2026 | 25,39 | 25,40 | 25,31 | 25,35 | -0,24% | 2.022,00 |
| 10.03.2026 | 25,50 | 25,52 | 25,41 | 25,41 | -0,05% | 2.790,00 |
| 09.03.2026 | 25,23 | 25,43 | 25,20 | 25,43 | 0,62% | 3.033,00 |
| 06.03.2026 | 25,33 | 25,36 | 25,27 | 25,27 | -0,63% | 2.886,00 |
| 05.03.2026 | 25,48 | 25,48 | 25,43 | 25,43 | -0,47% | 1.710,00 |
| 04.03.2026 | 25,56 | 25,58 | 25,52 | 25,55 | 0,46% | 2.822,00 |
| 03.03.2026 | 25,38 | 25,50 | 25,33 | 25,43 | -0,46% | 5.555,00 |
| 02.03.2026 | 25,46 | 25,57 | 25,44 | 25,55 | 0,03% | 3.064,00 |
| 27.02.2026 | 25,58 | 25,58 | 25,53 | 25,54 | -0,76% | 2.476,00 |
| 26.02.2026 | 25,70 | 25,74 | 25,65 | 25,74 | -0,04% | 2.241,00 |
| 25.02.2026 | 25,73 | 25,75 | 25,70 | 25,75 | 0,18% | 4.409,00 |
| 24.02.2026 | 25,68 | 25,70 | 25,65 | 25,70 | 0,08% | 1.905,00 |
| 23.02.2026 | 25,70 | 25,70 | 25,65 | 25,68 | -0,25% | 1.235,00 |
| 20.02.2026 | 25,73 | 25,75 | 25,70 | 25,75 | 0,17% | 1.368,00 |
| 19.02.2026 | 25,69 | 25,72 | 25,66 | 25,70 | -0,03% | 2.338,00 |
| 18.02.2026 | 25,73 | 25,76 | 25,70 | 25,71 | 0,12% | 1.938,00 |
| 17.02.2026 | 25,67 | 25,68 | 25,64 | 25,68 | 0,01% | 5.527,00 |
| 13.02.2026 | 25,72 | 25,72 | 25,68 | 25,68 | 0,04% | 1.419,00 |
| 12.02.2026 | 25,71 | 25,73 | 25,66 | 25,67 | -0,08% | 3.769,00 |
| 11.02.2026 | 25,63 | 25,71 | 25,63 | 25,69 | -0,02% | 2.581,00 |
| 10.02.2026 | 25,77 | 25,77 | 25,69 | 25,69 | -0,04% | 2.641,00 |
| 09.02.2026 | 25,73 | 25,73 | 25,70 | 25,70 | 0,16% | 810,00 |
| 06.02.2026 | 25,62 | 25,67 | 25,59 | 25,66 | 0,45% | 1.927,00 |
| 05.02.2026 | 25,54 | 25,55 | 25,51 | 25,55 | -0,15% | 2.812,00 |
| 04.02.2026 | 25,57 | 25,60 | 25,54 | 25,58 | -0,07% | 4.770,00 |
| 03.02.2026 | 25,62 | 25,63 | 25,60 | 25,60 | -0,21% | 2.377,00 |
| 02.02.2026 | 25,67 | 25,69 | 25,65 | 25,65 | 0,18% | 2.280,00 |
| 30.01.2026 | 25,61 | 25,61 | 25,58 | 25,61 | 0,06% | 3.328,00 |
| 29.01.2026 | 25,57 | 25,62 | 25,56 | 25,59 | -0,08% | 1.590,00 |
| 28.01.2026 | 25,65 | 25,67 | 25,61 | 25,61 | -0,14% | 2.069,00 |
| 27.01.2026 | 25,65 | 25,67 | 25,63 | 25,65 | 0,04% | 3.385,00 |
| 26.01.2026 | 25,65 | 25,68 | 25,62 | 25,64 | 0,12% | 3.063,00 |
| 23.01.2026 | 25,66 | 25,66 | 25,61 | 25,61 | -0,08% | 1.347,00 |
| 22.01.2026 | 25,61 | 25,66 | 25,61 | 25,63 | 0,08% | 1.465,00 |
| 21.01.2026 | 25,61 | 25,61 | 25,54 | 25,61 | 0,45% | 1.696,00 |
| 20.01.2026 | 25,52 | 25,53 | 25,48 | 25,49 | -0,31% | 4.002,00 |
| 16.01.2026 | 25,58 | 25,59 | 25,56 | 25,57 | 0,08% | 2.741,00 |
| 15.01.2026 | 25,57 | 25,58 | 25,55 | 25,55 | 0,02% | 3.483,00 |
| 14.01.2026 | 25,56 | 25,56 | 25,51 | 25,55 | 0,00% | 1.187,00 |
| 13.01.2026 | 25,51 | 25,58 | 25,51 | 25,55 | 0,04% | 4.462,00 |
| 12.01.2026 | 25,49 | 25,54 | 25,49 | 25,54 | 0,02% | 2.547,00 |
| 09.01.2026 | 25,56 | 25,56 | 25,51 | 25,54 | 0,16% | 1.917,00 |
| 08.01.2026 | 25,46 | 25,52 | 25,46 | 25,50 | -0,02% | 1.904,00 |
| 07.01.2026 | 25,51 | 25,54 | 25,50 | 25,50 | 0,00% | 6.278,00 |
| 06.01.2026 | 25,50 | 25,51 | 25,47 | 25,50 | 0,14% | 3.370,00 |
| 05.01.2026 | 25,46 | 25,48 | 25,42 | 25,47 | 0,33% | 1.785,00 |
| 02.01.2026 | 25,36 | 25,40 | 25,34 | 25,38 | 0,04% | 1.776,00 |
| 31.12.2025 | 25,40 | 25,40 | 25,37 | 25,37 | -0,17% | 1.611,00 |
| 30.12.2025 | 25,41 | 25,42 | 25,38 | 25,41 | 0,08% | 1.261,00 |
| 29.12.2025 | 25,37 | 25,40 | 25,37 | 25,40 | 0,02% | 1.015,00 |
| 26.12.2025 | 25,41 | 25,44 | 25,39 | 25,39 | 0,02% | 1.551,00 |
| 24.12.2025 | 25,37 | 25,41 | 25,33 | 25,39 | -2,67% | 4.528,00 |
| 23.12.2025 | 26,07 | 26,09 | 26,05 | 26,08 | 0,11% | 3.372,00 |
| 22.12.2025 | 26,03 | 26,05 | 26,01 | 26,05 | 0,00% | 3.065,00 |
| 19.12.2025 | 26,03 | 26,07 | 26,02 | 26,05 | 0,06% | 1.712,00 |
| 18.12.2025 | 26,05 | 26,07 | 26,02 | 26,04 | 0,33% | 2.510,00 |
| 17.12.2025 | 25,92 | 25,97 | 25,92 | 25,95 | -0,17% | 2.328,00 |
| 16.12.2025 | 25,97 | 26,00 | 25,95 | 26,00 | 0,04% | 2.905,00 |
| 15.12.2025 | 25,92 | 25,99 | 25,92 | 25,99 | 0,04% | 1.909,00 |
| 12.12.2025 | 25,97 | 26,01 | 25,96 | 25,98 | -0,19% | 2.844,00 |
| 11.12.2025 | 26,03 | 26,04 | 26,01 | 26,03 | -0,02% | 2.998,00 |
| 10.12.2025 | 25,92 | 26,03 | 25,92 | 26,03 | 0,39% | 2.288,00 |
| 09.12.2025 | 25,95 | 25,96 | 25,91 | 25,93 | -0,06% | 163.275,00 |
| 08.12.2025 | 25,97 | 25,97 | 25,92 | 25,95 | -0,22% | 1.502,00 |
| 05.12.2025 | 26,02 | 26,02 | 25,97 | 26,00 | 0,03% | 1.593,00 |
| 04.12.2025 | 25,97 | 26,01 | 25,94 | 26,00 | -0,01% | 4.354,00 |
| 03.12.2025 | 25,98 | 26,02 | 25,96 | 26,00 | 0,24% | 1.714,00 |
| 02.12.2025 | 25,93 | 25,97 | 25,88 | 25,93 | 0,12% | 1.443,00 |
| 01.12.2025 | 25,88 | 25,91 | 25,88 | 25,90 | -0,17% | 1.300,00 |
| 28.11.2025 | 25,97 | 26,00 | 25,95 | 25,95 | 0,06% | 1.724,00 |
| 26.11.2025 | 25,88 | 25,95 | 25,88 | 25,93 | 0,19% | 1.468,00 |
| 25.11.2025 | 25,86 | 25,88 | 25,83 | 25,88 | 0,67% | 1.788,00 |
| 24.11.2025 | 25,68 | 25,71 | 25,66 | 25,71 | 1,01% | 2.634,00 |
| 21.11.2025 | 25,38 | 25,53 | 25,38 | 25,46 | 0,51% | 1.277,00 |
| 20.11.2025 | 25,65 | 25,65 | 25,33 | 25,33 | -0,48% | 2.858,00 |
| 19.11.2025 | 25,41 | 25,52 | 25,41 | 25,45 | 0,12% | 3.182,00 |
| 18.11.2025 | 25,34 | 25,44 | 25,34 | 25,42 | -0,08% | 1.634,00 |
| 17.11.2025 | 25,52 | 25,59 | 25,44 | 25,44 | -0,48% | 2.222,00 |
| 14.11.2025 | 25,53 | 25,60 | 25,53 | 25,56 | 0,11% | 3.427,00 |
| 13.11.2025 | 25,64 | 25,64 | 25,54 | 25,54 | -0,78% | 2.270,00 |
| 12.11.2025 | 25,77 | 25,77 | 25,70 | 25,73 | -0,14% | 1.684,00 |
| 11.11.2025 | 25,72 | 25,77 | 25,72 | 25,77 | 0,08% | 5.437,00 |
| 10.11.2025 | 25,68 | 25,75 | 25,68 | 25,75 | 0,82% | 883,00 |
| 07.11.2025 | 25,47 | 25,54 | 25,46 | 25,54 | -0,07% | 1.526,00 |
| 06.11.2025 | 25,56 | 25,56 | 25,50 | 25,56 | -0,22% | 3.280,00 |
| 05.11.2025 | 25,61 | 25,63 | 25,59 | 25,62 | 0,24% | 1.891,00 |
| 04.11.2025 | 25,58 | 25,58 | 25,54 | 25,56 | -0,21% | 1.485,00 |
| 03.11.2025 | 25,67 | 25,67 | 25,60 | 25,61 | -0,27% | 1.725,00 |
| 31.10.2025 | 25,71 | 25,71 | 25,65 | 25,68 | 0,05% | 790,00 |
| 30.10.2025 | 25,70 | 25,73 | 25,66 | 25,66 | -0,25% | 1.034,00 |
| 29.10.2025 | 25,81 | 25,82 | 25,73 | 25,73 | -0,33% | 1.485,00 |
| 28.10.2025 | 25,78 | 25,82 | 25,78 | 25,82 | -0,04% | 1.537,00 |
| 27.10.2025 | 25,79 | 25,83 | 25,77 | 25,82 | 0,25% | 2.975,00 |
| 24.10.2025 | 25,75 | 25,76 | 25,72 | 25,76 | 0,29% | 1.378,00 |
| 23.10.2025 | 25,62 | 25,70 | 25,62 | 25,68 | 0,18% | 639,00 |