1,605$
-0,93%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,62 | 1,66 | 1,56 | 1,61 | -0,62% | 3.455.953,00 |
| 05.09.2024 | 1,64 | 1,65 | 1,58 | 1,62 | -0,61% | 1.668.216,00 |
| 04.09.2024 | 1,62 | 1,67 | 1,59 | 1,63 | 1,24% | 1.936.539,00 |
| 03.09.2024 | 1,72 | 1,75 | 1,61 | 1,61 | -6,94% | 2.288.769,00 |
| 30.08.2024 | 1,84 | 1,84 | 1,71 | 1,73 | -3,89% | 3.310.363,00 |
| 29.08.2024 | 1,74 | 1,87 | 1,74 | 1,80 | 4,65% | 1.861.539,00 |
| 28.08.2024 | 1,70 | 1,73 | 1,66 | 1,72 | 0,00% | 1.715.395,00 |
| 27.08.2024 | 1,75 | 1,82 | 1,67 | 1,72 | -2,82% | 2.453.970,00 |
| 26.08.2024 | 1,84 | 1,85 | 1,71 | 1,77 | -3,28% | 2.304.875,00 |
| 23.08.2024 | 1,80 | 1,89 | 1,77 | 1,83 | 0,00% | 2.582.237,00 |
| 22.08.2024 | 1,93 | 1,99 | 1,81 | 1,83 | -4,19% | 3.654.347,00 |
| 21.08.2024 | 1,69 | 1,94 | 1,68 | 1,91 | 13,69% | 6.108.301,00 |
| 20.08.2024 | 1,67 | 1,73 | 1,65 | 1,68 | -0,59% | 3.110.603,00 |
| 19.08.2024 | 1,68 | 1,71 | 1,64 | 1,69 | 1,81% | 3.335.722,00 |
| 16.08.2024 | 1,65 | 1,72 | 1,61 | 1,66 | 1,22% | 2.513.905,00 |
| 15.08.2024 | 1,70 | 1,72 | 1,62 | 1,64 | 0,00% | 2.254.263,00 |
| 14.08.2024 | 1,76 | 1,79 | 1,62 | 1,64 | -5,20% | 1.858.104,00 |
| 13.08.2024 | 1,60 | 1,73 | 1,59 | 1,73 | 8,81% | 2.383.030,00 |
| 12.08.2024 | 1,60 | 1,63 | 1,56 | 1,59 | -0,62% | 1.601.497,00 |
| 09.08.2024 | 1,70 | 1,70 | 1,58 | 1,60 | -4,19% | 1.546.860,00 |
| 08.08.2024 | 1,58 | 1,68 | 1,56 | 1,67 | 7,05% | 2.485.355,00 |
| 07.08.2024 | 1,71 | 1,73 | 1,51 | 1,56 | -4,59% | 3.759.012,00 |
| 06.08.2024 | 1,61 | 1,67 | 1,53 | 1,64 | 7,92% | 3.598.372,00 |
| 05.08.2024 | 1,51 | 1,62 | 1,51 | 1,52 | -10,62% | 4.505.095,00 |
| 02.08.2024 | 1,70 | 1,81 | 1,65 | 1,70 | -16,09% | 5.585.974,00 |
| 01.08.2024 | 2,25 | 2,25 | 1,96 | 2,02 | -10,22% | 3.482.716,00 |
| 31.07.2024 | 2,25 | 2,39 | 2,22 | 2,25 | 0,45% | 3.738.393,00 |
| 30.07.2024 | 2,30 | 2,35 | 2,20 | 2,24 | -2,61% | 1.758.966,00 |
| 29.07.2024 | 2,41 | 2,42 | 2,27 | 2,30 | -3,77% | 2.212.471,00 |
| 26.07.2024 | 2,43 | 2,44 | 2,32 | 2,39 | 2,58% | 3.136.794,00 |
| 25.07.2024 | 2,17 | 2,45 | 2,15 | 2,33 | 7,13% | 5.297.624,00 |
| 24.07.2024 | 2,20 | 2,33 | 2,12 | 2,18 | -2,03% | 4.449.246,00 |
| 23.07.2024 | 2,08 | 2,23 | 2,05 | 2,22 | 5,21% | 2.556.514,00 |
| 22.07.2024 | 2,00 | 2,13 | 1,94 | 2,11 | 6,03% | 3.447.121,00 |
| 19.07.2024 | 2,11 | 2,11 | 1,95 | 1,99 | -4,78% | 3.354.808,00 |
| 18.07.2024 | 2,14 | 2,21 | 2,07 | 2,09 | -1,65% | 2.911.736,00 |
| 17.07.2024 | 2,25 | 2,26 | 2,09 | 2,13 | -4,71% | 4.718.050,00 |
| 16.07.2024 | 2,13 | 2,32 | 2,13 | 2,23 | 5,19% | 4.575.471,00 |
| 15.07.2024 | 1,99 | 2,12 | 1,97 | 2,12 | 7,07% | 2.791.399,00 |
| 12.07.2024 | 1,86 | 2,04 | 1,85 | 1,98 | 6,45% | 4.513.831,00 |
| 11.07.2024 | 1,68 | 1,86 | 1,65 | 1,86 | 14,11% | 4.756.088,00 |
| 10.07.2024 | 1,59 | 1,64 | 1,59 | 1,63 | 1,87% | 1.659.981,00 |
| 09.07.2024 | 1,61 | 1,61 | 1,56 | 1,60 | 0,00% | 1.802.657,00 |
| 08.07.2024 | 1,67 | 1,71 | 1,58 | 1,60 | -4,19% | 2.380.813,00 |
| 05.07.2024 | 1,66 | 1,67 | 1,61 | 1,67 | 0,60% | 1.513.426,00 |
| 03.07.2024 | 1,62 | 1,66 | 1,59 | 1,66 | 3,75% | 1.674.064,00 |
| 02.07.2024 | 1,69 | 1,71 | 1,60 | 1,60 | -4,48% | 1.763.053,00 |
| 01.07.2024 | 1,68 | 1,77 | 1,66 | 1,68 | -0,30% | 1.615.812,00 |
| 28.06.2024 | 1,76 | 1,76 | 1,64 | 1,68 | -3,45% | 4.749.863,00 |
| 27.06.2024 | 1,69 | 1,76 | 1,64 | 1,74 | 2,96% | 1.830.368,00 |
| 26.06.2024 | 1,69 | 1,72 | 1,64 | 1,69 | -0,59% | 2.019.580,00 |
| 25.06.2024 | 1,82 | 1,83 | 1,69 | 1,70 | -6,21% | 1.561.317,00 |
| 24.06.2024 | 1,85 | 1,85 | 1,75 | 1,81 | -2,03% | 1.651.509,00 |
| 21.06.2024 | 1,78 | 1,90 | 1,73 | 1,85 | 6,32% | 6.896.627,00 |
| 20.06.2024 | 1,75 | 1,80 | 1,72 | 1,74 | -0,57% | 2.095.058,00 |
| 18.06.2024 | 1,72 | 1,80 | 1,69 | 1,75 | 1,74% | 2.516.711,00 |
| 17.06.2024 | 1,91 | 2,03 | 1,71 | 1,72 | -5,49% | 4.359.360,00 |
| 14.06.2024 | 1,83 | 1,88 | 1,78 | 1,82 | -0,82% | 1.598.433,00 |
| 13.06.2024 | 1,90 | 1,93 | 1,81 | 1,84 | -3,93% | 1.387.654,00 |
| 12.06.2024 | 1,94 | 2,01 | 1,90 | 1,91 | -1,04% | 2.570.144,00 |
| 11.06.2024 | 1,89 | 1,96 | 1,83 | 1,93 | 1,58% | 2.224.032,00 |
| 10.06.2024 | 1,73 | 1,90 | 1,72 | 1,90 | 8,57% | 3.843.946,00 |
| 07.06.2024 | 1,71 | 1,75 | 1,70 | 1,75 | 0,00% | 1.045.405,00 |
| 06.06.2024 | 1,92 | 1,93 | 1,74 | 1,75 | -9,79% | 3.291.252,00 |
| 05.06.2024 | 1,79 | 1,94 | 1,72 | 1,94 | 10,23% | 3.360.289,00 |
| 04.06.2024 | 1,74 | 1,79 | 1,72 | 1,76 | 0,57% | 1.739.497,00 |
| 03.06.2024 | 1,72 | 1,83 | 1,70 | 1,75 | 2,94% | 2.271.796,00 |
| 31.05.2024 | 1,71 | 1,75 | 1,69 | 1,70 | 0,00% | 1.760.801,00 |
| 30.05.2024 | 1,67 | 1,71 | 1,65 | 1,70 | 3,66% | 1.057.302,00 |
| 29.05.2024 | 1,67 | 1,69 | 1,63 | 1,64 | -2,96% | 1.785.073,00 |
| 28.05.2024 | 1,60 | 1,70 | 1,59 | 1,69 | 4,32% | 2.787.312,00 |
| 24.05.2024 | 1,63 | 1,64 | 1,59 | 1,62 | 0,62% | 2.069.736,00 |
| 23.05.2024 | 1,68 | 1,68 | 1,59 | 1,61 | -3,59% | 2.279.328,00 |
| 22.05.2024 | 1,68 | 1,74 | 1,64 | 1,67 | 0,00% | 1.848.740,00 |
| 21.05.2024 | 1,77 | 1,77 | 1,61 | 1,67 | -5,65% | 4.575.432,00 |
| 20.05.2024 | 1,80 | 1,84 | 1,76 | 1,77 | 0,00% | 2.565.786,00 |
| 17.05.2024 | 1,85 | 1,85 | 1,76 | 1,77 | -3,80% | 1.847.436,00 |
| 16.05.2024 | 1,94 | 1,95 | 1,84 | 1,84 | -5,15% | 1.607.117,00 |
| 15.05.2024 | 1,97 | 2,04 | 1,90 | 1,94 | 1,04% | 1.460.732,00 |
| 14.05.2024 | 1,88 | 1,98 | 1,88 | 1,92 | 2,67% | 1.657.157,00 |
| 13.05.2024 | 1,82 | 1,97 | 1,81 | 1,87 | 4,47% | 2.559.549,00 |
| 10.05.2024 | 1,88 | 1,90 | 1,75 | 1,79 | -5,04% | 2.052.465,00 |
| 09.05.2024 | 1,79 | 1,91 | 1,76 | 1,89 | 6,50% | 1.528.819,00 |
| 08.05.2024 | 1,78 | 1,82 | 1,75 | 1,77 | -0,56% | 1.609.687,00 |
| 07.05.2024 | 1,84 | 1,84 | 1,75 | 1,78 | -2,73% | 1.642.289,00 |
| 06.05.2024 | 1,76 | 1,83 | 1,71 | 1,83 | 5,17% | 2.333.413,00 |
| 03.05.2024 | 1,66 | 2,02 | 1,65 | 1,74 | 2,05% | 5.866.568,00 |
| 02.05.2024 | 1,73 | 1,75 | 1,65 | 1,71 | 3,96% | 4.363.137,00 |
| 01.05.2024 | 1,59 | 1,77 | 1,51 | 1,64 | 6,15% | 6.924.854,00 |
| 30.04.2024 | 1,57 | 1,59 | 1,48 | 1,55 | -0,96% | 3.401.023,00 |
| 29.04.2024 | 1,61 | 1,70 | 1,55 | 1,56 | -1,27% | 2.209.983,00 |
| 26.04.2024 | 1,55 | 1,61 | 1,53 | 1,58 | 2,60% | 1.271.998,00 |
| 25.04.2024 | 1,59 | 1,59 | 1,52 | 1,54 | -3,75% | 1.680.518,00 |
| 24.04.2024 | 1,62 | 1,63 | 1,56 | 1,60 | -1,23% | 1.762.609,00 |
| 23.04.2024 | 1,71 | 1,78 | 1,59 | 1,62 | -5,26% | 3.435.735,00 |
| 22.04.2024 | 1,68 | 1,86 | 1,67 | 1,71 | 3,64% | 3.891.094,00 |
| 19.04.2024 | 1,63 | 1,69 | 1,60 | 1,65 | 1,23% | 2.991.230,00 |
| 18.04.2024 | 1,67 | 1,73 | 1,62 | 1,63 | 0,62% | 3.679.505,00 |
| 17.04.2024 | 1,72 | 1,78 | 1,61 | 1,62 | -4,42% | 5.520.186,00 |
| 16.04.2024 | 1,83 | 1,84 | 1,69 | 1,70 | -9,36% | 4.566.797,00 |