9,145$
0,05%
Echtzeit-Aktienkurs Flexion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Flexion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 24,97 | 25,08 | 24,97 | 25,05 | 0,17% | 2.226,00 |
| 20.05.2026 | 24,93 | 25,02 | 24,93 | 25,01 | 0,62% | 99.324,00 |
| 19.05.2026 | 24,87 | 24,90 | 24,84 | 24,86 | -0,22% | 1.533,00 |
| 18.05.2026 | 24,95 | 24,95 | 24,89 | 24,91 | -0,08% | 1.817,00 |
| 15.05.2026 | 24,95 | 24,95 | 24,93 | 24,93 | -0,46% | 494,00 |
| 14.05.2026 | 25,07 | 25,08 | 25,03 | 25,05 | 0,08% | 4.711,00 |
| 13.05.2026 | 24,99 | 25,06 | 24,99 | 25,03 | 0,06% | 4.378,00 |
| 12.05.2026 | 25,01 | 25,04 | 24,97 | 25,01 | -0,15% | 3.084,00 |
| 11.05.2026 | 25,10 | 25,11 | 25,05 | 25,05 | -0,21% | 3.728,00 |
| 08.05.2026 | 25,06 | 25,12 | 25,06 | 25,10 | 0,21% | 1.672,00 |
| 07.05.2026 | 25,14 | 25,14 | 25,03 | 25,05 | -0,35% | 2.831,00 |
| 06.05.2026 | 25,13 | 25,16 | 25,13 | 25,14 | 0,34% | 2.024,00 |
| 05.05.2026 | 25,09 | 25,09 | 25,05 | 25,05 | 0,14% | 2.574,00 |
| 04.05.2026 | 25,10 | 25,10 | 24,97 | 25,02 | -0,28% | 1.954,00 |
| 01.05.2026 | 25,11 | 25,13 | 25,06 | 25,09 | 0,14% | 1.651,00 |
| 30.04.2026 | 25,04 | 25,05 | 25,03 | 25,05 | 0,38% | 1.357,00 |
| 29.04.2026 | 25,00 | 25,00 | 24,96 | 24,96 | -0,36% | 830,00 |
| 28.04.2026 | 25,05 | 25,05 | 25,00 | 25,05 | -0,14% | 1.938,00 |
| 27.04.2026 | 25,05 | 25,09 | 25,05 | 25,08 | -2,58% | 3.398,00 |
| 24.04.2026 | 25,71 | 25,77 | 25,68 | 25,75 | 0,10% | 5.288,00 |
| 23.04.2026 | 25,75 | 25,75 | 25,60 | 25,72 | -0,02% | 5.803,00 |
| 22.04.2026 | 25,71 | 25,73 | 25,71 | 25,73 | 0,23% | 1.023,00 |
| 21.04.2026 | 25,75 | 25,75 | 25,67 | 25,67 | -0,31% | 3.013,00 |
| 20.04.2026 | 25,75 | 25,76 | 25,71 | 25,75 | -0,04% | 3.889,00 |
| 17.04.2026 | 25,79 | 25,79 | 25,74 | 25,76 | 0,43% | 3.770,00 |
| 16.04.2026 | 25,64 | 25,66 | 25,64 | 25,65 | -0,14% | 2.671,00 |
| 15.04.2026 | 25,71 | 25,71 | 25,64 | 25,68 | -0,02% | 1.914,00 |
| 14.04.2026 | 25,67 | 25,72 | 25,67 | 25,69 | 0,31% | 2.331,00 |
| 13.04.2026 | 25,56 | 25,61 | 25,56 | 25,61 | 0,25% | 1.806,00 |
| 10.04.2026 | 25,56 | 25,56 | 25,54 | 25,54 | -0,27% | 1.570,00 |
| 09.04.2026 | 25,55 | 25,63 | 25,55 | 25,61 | 0,17% | 1.925,00 |
| 08.04.2026 | 25,61 | 25,61 | 25,55 | 25,57 | 0,80% | 2.406,00 |
| 07.04.2026 | 25,32 | 25,36 | 25,27 | 25,36 | -0,08% | 1.830,00 |
| 06.04.2026 | 25,36 | 25,39 | 25,33 | 25,39 | 0,34% | 3.003,00 |
| 02.04.2026 | 25,28 | 25,30 | 25,24 | 25,30 | 0,14% | 3.940,00 |
| 01.04.2026 | 25,27 | 25,29 | 25,23 | 25,27 | 0,34% | 2.537,00 |
| 31.03.2026 | 25,00 | 25,18 | 24,98 | 25,18 | 1,50% | 3.748,00 |
| 30.03.2026 | 24,86 | 24,90 | 24,78 | 24,81 | 0,18% | 3.179,00 |
| 27.03.2026 | 24,80 | 24,84 | 24,76 | 24,76 | -0,52% | 2.035,00 |
| 26.03.2026 | 25,04 | 25,04 | 24,88 | 24,89 | -0,97% | 2.623,00 |
| 25.03.2026 | 25,20 | 25,20 | 25,14 | 25,14 | 0,46% | 2.069,00 |
| 24.03.2026 | 25,03 | 25,09 | 25,02 | 25,02 | -0,42% | 1.620,00 |
| 23.03.2026 | 25,21 | 25,21 | 25,08 | 25,13 | 0,83% | 1.692,00 |
| 20.03.2026 | 25,01 | 25,03 | 24,92 | 24,92 | -1,10% | 1.109,00 |
| 19.03.2026 | 25,05 | 25,23 | 25,03 | 25,20 | 0,11% | 1.816,00 |
| 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 |