9,145$
0,05%
Echtzeit-Aktienkurs Flexion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Flexion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 24,82 | 24,87 | 24,79 | 24,81 | -0,18% | 8.941,00 |
| 27.08.2026 | 24,83 | 24,90 | 24,83 | 24,85 | 0,04% | 7.933,00 |
| 26.08.2026 | 24,90 | 24,90 | 24,80 | 24,84 | -0,66% | 51.845,00 |
| 25.08.2026 | 24,98 | 25,03 | 24,98 | 25,01 | 0,22% | 3.223,00 |
| 24.08.2026 | 24,91 | 24,98 | 24,90 | 24,95 | 0,08% | 4.347,00 |
| 21.08.2026 | 24,96 | 24,96 | 24,91 | 24,93 | 0,12% | 7.614,00 |
| 20.08.2026 | 24,90 | 24,93 | 24,87 | 24,90 | -0,22% | 4.351,00 |
| 19.08.2026 | 24,94 | 25,00 | 24,93 | 24,96 | 0,30% | 15.133,00 |
| 18.08.2026 | 24,88 | 24,91 | 24,85 | 24,88 | -0,16% | 4.881,00 |
| 17.08.2026 | 24,91 | 24,97 | 24,91 | 24,92 | -0,12% | 9.538,00 |
| 14.08.2026 | 25,01 | 25,01 | 24,92 | 24,95 | -0,08% | 7.976,00 |
| 13.08.2026 | 24,99 | 25,00 | 24,94 | 24,97 | 0,20% | 5.691,00 |
| 12.08.2026 | 24,91 | 24,95 | 24,89 | 24,92 | 0,14% | 6.206,00 |
| 11.08.2026 | 24,95 | 24,95 | 24,86 | 24,89 | 0,08% | 6.951,00 |
| 10.08.2026 | 24,93 | 24,93 | 24,86 | 24,87 | -0,16% | 7.825,00 |
| 07.08.2026 | 24,92 | 24,94 | 24,89 | 24,91 | 0,18% | 7.285,00 |
| 06.08.2026 | 24,87 | 24,89 | 24,83 | 24,86 | -0,05% | 3.103,00 |
| 05.08.2026 | 24,85 | 24,90 | 24,85 | 24,87 | -0,11% | 7.073,00 |
| 04.08.2026 | 24,88 | 24,93 | 24,87 | 24,90 | 0,40% | 8.882,00 |
| 03.08.2026 | 24,82 | 24,82 | 24,76 | 24,80 | 0,34% | 4.608,00 |
| 31.07.2026 | 24,69 | 24,75 | 24,66 | 24,72 | 0,08% | 1.193.228,00 |
| 30.07.2026 | 24,67 | 24,71 | 24,67 | 24,70 | 0,67% | 2.795,00 |
| 29.07.2026 | 24,55 | 24,66 | 24,53 | 24,53 | -0,47% | 2.785,00 |
| 28.07.2026 | 24,63 | 24,67 | 24,62 | 24,65 | 0,18% | 2.527,00 |
| 27.07.2026 | 24,59 | 24,60 | 24,56 | 24,60 | -0,70% | 2.267,00 |
| 24.07.2026 | 24,74 | 24,84 | 24,74 | 24,77 | 0,02% | 3.834,00 |
| 23.07.2026 | 24,83 | 24,83 | 24,72 | 24,77 | -0,41% | 5.178,00 |
| 22.07.2026 | 24,94 | 24,96 | 24,87 | 24,87 | -0,34% | 31.838,00 |
| 21.07.2026 | 24,92 | 24,98 | 24,92 | 24,96 | -0,02% | 2.818,00 |
| 20.07.2026 | 24,98 | 25,00 | 24,96 | 24,96 | -0,03% | 3.563,00 |
| 17.07.2026 | 24,99 | 25,00 | 24,97 | 24,97 | -0,13% | 3.368,00 |
| 16.07.2026 | 25,02 | 25,02 | 24,99 | 25,00 | -0,06% | 4.860,00 |
| 15.07.2026 | 25,02 | 25,02 | 24,99 | 25,02 | 0,22% | 1.587,00 |
| 14.07.2026 | 24,96 | 24,98 | 24,96 | 24,96 | 0,20% | 4.384,00 |
| 13.07.2026 | 24,96 | 24,96 | 24,88 | 24,91 | -0,28% | 5.852,00 |
| 10.07.2026 | 24,95 | 25,01 | 24,95 | 24,98 | -0,04% | 3.426,00 |
| 09.07.2026 | 24,96 | 25,01 | 24,96 | 24,99 | 0,24% | 7.763,00 |
| 08.07.2026 | 24,94 | 24,95 | 24,88 | 24,93 | -0,16% | 5.122,00 |
| 07.07.2026 | 24,97 | 25,01 | 24,95 | 24,97 | -0,14% | 3.413,00 |
| 06.07.2026 | 24,98 | 25,02 | 24,96 | 25,01 | 0,20% | 4.116,00 |
| 02.07.2026 | 25,00 | 25,00 | 24,93 | 24,96 | 0,10% | 2.295,00 |
| 01.07.2026 | 24,90 | 24,93 | 24,87 | 24,93 | 0,12% | 4.364,00 |
| 30.06.2026 | 24,90 | 24,93 | 24,89 | 24,90 | 0,06% | 4.015,00 |
| 29.06.2026 | 24,86 | 24,89 | 24,86 | 24,89 | -0,66% | 2.803,00 |
| 26.06.2026 | 25,03 | 25,09 | 25,03 | 25,05 | 0,08% | 3.329,00 |
| 25.06.2026 | 25,07 | 25,07 | 25,01 | 25,03 | 0,00% | 2.813,00 |
| 24.06.2026 | 25,07 | 25,09 | 25,03 | 25,03 | -0,08% | 2.468,00 |
| 23.06.2026 | 25,07 | 25,08 | 25,03 | 25,05 | -0,14% | 4.261,00 |
| 22.06.2026 | 25,13 | 25,13 | 25,05 | 25,09 | -0,09% | 4.373,00 |
| 18.06.2026 | 25,11 | 25,13 | 25,09 | 25,11 | 0,38% | 2.643,00 |
| 17.06.2026 | 25,14 | 25,14 | 25,01 | 25,01 | -0,47% | 1.602,00 |
| 16.06.2026 | 25,17 | 25,17 | 25,11 | 25,13 | -0,02% | 5.479,00 |
| 15.06.2026 | 25,16 | 25,16 | 25,14 | 25,14 | 0,32% | 1.361,00 |
| 12.06.2026 | 25,05 | 25,08 | 25,02 | 25,05 | 0,08% | 4.268,00 |
| 11.06.2026 | 24,93 | 25,04 | 24,87 | 25,04 | 0,79% | 3.446,00 |
| 10.06.2026 | 24,92 | 24,92 | 24,84 | 24,84 | -0,30% | 4.744,00 |
| 09.06.2026 | 24,99 | 24,99 | 24,85 | 24,92 | 0,06% | 4.410,00 |
| 08.06.2026 | 24,91 | 24,95 | 24,89 | 24,90 | 0,17% | 3.196,00 |
| 05.06.2026 | 24,94 | 24,94 | 24,84 | 24,86 | -0,61% | 3.501,00 |
| 04.06.2026 | 25,03 | 25,03 | 24,98 | 25,01 | 0,20% | 2.383,00 |
| 03.06.2026 | 24,99 | 24,99 | 24,95 | 24,96 | -0,27% | 2.553,00 |
| 02.06.2026 | 25,04 | 25,05 | 25,02 | 25,03 | 0,07% | 2.557,00 |
| 01.06.2026 | 24,99 | 25,04 | 24,96 | 25,01 | -0,14% | 2.349,00 |
| 29.05.2026 | 25,03 | 25,06 | 25,02 | 25,05 | 0,18% | 369.095,00 |
| 28.05.2026 | 24,98 | 25,01 | 24,98 | 25,00 | -0,64% | 2.129,00 |
| 27.05.2026 | 25,20 | 25,20 | 25,15 | 25,16 | 0,06% | 1.601,00 |
| 26.05.2026 | 25,18 | 25,18 | 25,12 | 25,15 | 0,24% | 1.493,00 |
| 22.05.2026 | 25,06 | 25,11 | 25,06 | 25,08 | 0,13% | 2.784,00 |
| 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 |