1,670$
-2,34%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,69 | 1,79 | 1,66 | 1,67 | -2,34% | 3.603.087,00 |
| 06.03.2026 | 1,64 | 1,76 | 1,58 | 1,71 | 4,91% | 32.234,00 |
| 05.03.2026 | 1,54 | 1,76 | 1,45 | 1,63 | 0,00% | 4.155.159,00 |
| 04.03.2026 | 1,63 | 1,66 | 1,57 | 1,63 | 1,24% | 2.430.454,00 |
| 03.03.2026 | 1,51 | 1,64 | 1,49 | 1,61 | 3,21% | 3.890.859,00 |
| 02.03.2026 | 1,42 | 1,58 | 1,42 | 1,56 | 6,12% | 2.736.501,00 |
| 27.02.2026 | 1,50 | 1,50 | 1,44 | 1,47 | -2,00% | 1.257.011,00 |
| 26.02.2026 | 1,48 | 1,53 | 1,42 | 1,50 | 0,00% | 1.801.067,00 |
| 25.02.2026 | 1,53 | 1,56 | 1,47 | 1,50 | 1,35% | 2.084.724,00 |
| 24.02.2026 | 1,51 | 1,62 | 1,48 | 1,48 | -1,99% | 2.510.161,00 |
| 23.02.2026 | 1,52 | 1,57 | 1,47 | 1,51 | 2,72% | 2.399.691,00 |
| 20.02.2026 | 1,50 | 1,51 | 1,44 | 1,47 | -3,29% | 2.257.179,00 |
| 19.02.2026 | 1,42 | 1,52 | 1,40 | 1,52 | 15,15% | 3.378.751,00 |
| 18.02.2026 | 1,31 | 1,37 | 1,30 | 1,32 | 0,00% | 1.708.034,00 |
| 17.02.2026 | 1,32 | 1,34 | 1,29 | 1,32 | 0,76% | 995.337,00 |
| 13.02.2026 | 1,31 | 1,35 | 1,28 | 1,31 | 0,00% | 1.106.488,00 |
| 12.02.2026 | 1,36 | 1,37 | 1,29 | 1,31 | -4,38% | 1.665.758,00 |
| 11.02.2026 | 1,30 | 1,39 | 1,28 | 1,37 | 4,58% | 2.144.095,00 |
| 10.02.2026 | 1,23 | 1,33 | 1,23 | 1,31 | 9,17% | 2.691.046,00 |
| 09.02.2026 | 1,23 | 1,24 | 1,17 | 1,20 | -2,44% | 1.736.037,00 |
| 06.02.2026 | 1,20 | 1,27 | 1,20 | 1,23 | 4,24% | 2.085.891,00 |
| 05.02.2026 | 1,33 | 1,40 | 1,17 | 1,18 | -7,09% | 6.926.324,00 |
| 04.02.2026 | 1,29 | 1,32 | 1,18 | 1,27 | -0,78% | 3.758.369,00 |
| 03.02.2026 | 1,25 | 1,29 | 1,19 | 1,28 | 2,40% | 2.888.957,00 |
| 02.02.2026 | 1,15 | 1,29 | 1,13 | 1,25 | 7,76% | 3.919.081,00 |
| 30.01.2026 | 1,29 | 1,33 | 1,10 | 1,16 | -19,44% | 17.102.727,00 |
| 29.01.2026 | 1,53 | 1,55 | 1,42 | 1,44 | -4,00% | 1.641.224,00 |
| 28.01.2026 | 1,71 | 1,71 | 1,50 | 1,50 | -12,28% | 2.459.349,00 |
| 27.01.2026 | 1,57 | 1,71 | 1,55 | 1,71 | 8,92% | 2.484.350,00 |
| 26.01.2026 | 1,71 | 1,71 | 1,57 | 1,57 | -7,65% | 2.570.617,00 |
| 23.01.2026 | 1,78 | 1,79 | 1,65 | 1,70 | -3,41% | 3.460.603,00 |
| 22.01.2026 | 1,55 | 1,83 | 1,52 | 1,76 | 12,82% | 8.330.224,00 |
| 21.01.2026 | 1,34 | 1,65 | 1,33 | 1,56 | 19,08% | 10.503.271,00 |
| 20.01.2026 | 1,33 | 1,33 | 1,25 | 1,31 | -4,38% | 1.651.532,00 |
| 16.01.2026 | 1,28 | 1,41 | 1,26 | 1,37 | 7,03% | 2.909.365,00 |
| 15.01.2026 | 1,24 | 1,29 | 1,23 | 1,28 | 3,23% | 1.409.746,00 |
| 14.01.2026 | 1,21 | 1,27 | 1,21 | 1,24 | 3,33% | 1.592.565,00 |
| 13.01.2026 | 1,19 | 1,23 | 1,18 | 1,20 | 1,69% | 1.529.921,00 |
| 12.01.2026 | 1,15 | 1,18 | 1,11 | 1,18 | 0,85% | 1.737.536,00 |
| 09.01.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -0,85% | 1.202.573,00 |
| 08.01.2026 | 1,15 | 1,21 | 1,14 | 1,18 | 0,85% | 1.202.294,00 |
| 07.01.2026 | 1,14 | 1,23 | 1,14 | 1,17 | 2,63% | 2.063.344,00 |
| 06.01.2026 | 1,16 | 1,17 | 1,12 | 1,14 | 0,00% | 1.173.446,00 |
| 05.01.2026 | 1,15 | 1,17 | 1,12 | 1,14 | 0,00% | 1.296.004,00 |