1,485$
1,71%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 2,06% | 249.609,00 |
| 14.10.2025 | 1,44 | 1,49 | 1,42 | 1,46 | 1,04% | 1.828.535,00 |
| 13.10.2025 | 1,51 | 1,51 | 1,40 | 1,44 | -3,36% | 2.853.517,00 |
| 10.10.2025 | 1,66 | 1,66 | 1,45 | 1,49 | -9,15% | 4.923.730,00 |
| 09.10.2025 | 1,45 | 1,65 | 1,45 | 1,64 | 14,69% | 5.650.952,00 |
| 08.10.2025 | 1,52 | 1,54 | 1,41 | 1,43 | -5,92% | 3.038.714,00 |
| 07.10.2025 | 1,59 | 1,61 | 1,48 | 1,52 | -1,94% | 4.031.215,00 |
| 06.10.2025 | 1,45 | 1,55 | 1,43 | 1,55 | 9,54% | 3.583.652,00 |
| 03.10.2025 | 1,43 | 1,46 | 1,39 | 1,42 | 2,54% | 299.294,00 |
| 02.10.2025 | 1,42 | 1,45 | 1,36 | 1,38 | -2,13% | 2.035.083,00 |
| 01.10.2025 | 1,35 | 1,45 | 1,34 | 1,41 | 4,06% | 2.495.181,00 |
| 30.09.2025 | 1,37 | 1,39 | 1,28 | 1,36 | -2,52% | 2.601.792,00 |
| 29.09.2025 | 1,39 | 1,41 | 1,37 | 1,39 | -0,71% | 2.018.941,00 |
| 26.09.2025 | 1,35 | 1,42 | 1,29 | 1,40 | 4,48% | 3.554.435,00 |
| 25.09.2025 | 1,31 | 1,37 | 1,27 | 1,34 | 0,75% | 3.713.315,00 |
| 24.09.2025 | 1,22 | 1,34 | 1,22 | 1,33 | 9,92% | 3.466.337,00 |
| 23.09.2025 | 1,18 | 1,25 | 1,17 | 1,21 | 4,31% | 2.064.116,00 |
| 22.09.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -2,52% | 1.720.738,00 |
| 19.09.2025 | 1,25 | 1,26 | 1,16 | 1,19 | -2,46% | 3.249.489,00 |
| 18.09.2025 | 1,11 | 1,25 | 1,11 | 1,22 | 11,42% | 5.606.147,00 |
| 17.09.2025 | 1,08 | 1,11 | 1,06 | 1,10 | -0,45% | 2.070.364,00 |
| 16.09.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -1,79% | 1.451.032,00 |
| 15.09.2025 | 1,17 | 1,19 | 1,11 | 1,12 | -2,61% | 1.715.466,00 |
| 12.09.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 3,60% | 1.688.007,00 |
| 11.09.2025 | 1,08 | 1,13 | 1,08 | 1,11 | 2,78% | 1.908.707,00 |
| 10.09.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -4,42% | 1.605.992,00 |
| 09.09.2025 | 1,07 | 1,15 | 1,06 | 1,13 | 4,63% | 2.263.308,00 |
| 08.09.2025 | 1,09 | 1,10 | 1,05 | 1,08 | -0,92% | 1.082.655,00 |
| 05.09.2025 | 1,06 | 1,11 | 1,05 | 1,09 | 1,87% | 1.783.998,00 |
| 04.09.2025 | 1,08 | 1,09 | 1,03 | 1,07 | -1,38% | 1.519.706,00 |
| 03.09.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -3,13% | 1.166.461,00 |
| 02.09.2025 | 1,12 | 1,20 | 1,09 | 1,12 | 1,82% | 3.320.996,00 |
| 29.08.2025 | 1,13 | 1,15 | 1,09 | 1,10 | -4,35% | 1.492.913,00 |
| 28.08.2025 | 1,13 | 1,15 | 1,10 | 1,15 | 1,77% | 1.756.925,00 |
| 27.08.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | 1.407.908,00 |
| 26.08.2025 | 1,14 | 1,16 | 1,12 | 1,14 | 0,88% | 903.604,00 |
| 25.08.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -5,04% | 1.247.220,00 |
| 22.08.2025 | 1,15 | 1,23 | 1,15 | 1,19 | 1,71% | 1.414.679,00 |
| 21.08.2025 | 1,15 | 1,17 | 1,13 | 1,17 | 3,54% | 1.545.856,00 |
| 20.08.2025 | 1,12 | 1,16 | 1,12 | 1,13 | -2,59% | 1.401.045,00 |
| 19.08.2025 | 1,21 | 1,21 | 1,14 | 1,16 | -4,13% | 1.786.282,00 |
| 18.08.2025 | 1,23 | 1,24 | 1,16 | 1,21 | -2,42% | 1.876.785,00 |
| 15.08.2025 | 1,20 | 1,24 | 1,16 | 1,24 | 5,08% | 3.439.945,00 |
| 14.08.2025 | 1,11 | 1,20 | 1,10 | 1,18 | 6,31% | 3.326.797,00 |
| 13.08.2025 | 1,06 | 1,12 | 1,05 | 1,11 | 4,72% | 2.239.934,00 |
| 12.08.2025 | 1,04 | 1,06 | 1,02 | 1,06 | 2,91% | 1.855.311,00 |
| 11.08.2025 | 1,09 | 1,10 | 1,03 | 1,03 | -4,63% | 2.029.197,00 |
| 08.08.2025 | 1,11 | 1,15 | 1,04 | 1,08 | -4,85% | 2.834.120,00 |
| 07.08.2025 | 1,18 | 1,27 | 1,10 | 1,14 | -1,30% | 3.467.517,00 |
| 06.08.2025 | 1,12 | 1,24 | 1,08 | 1,15 | 9,52% | 6.110.166,00 |
| 05.08.2025 | 1,14 | 1,14 | 1,03 | 1,05 | -6,25% | 3.330.519,00 |
| 04.08.2025 | 1,11 | 1,17 | 1,07 | 1,12 | 4,67% | 2.271.802,00 |
| 01.08.2025 | 1,07 | 1,10 | 1,04 | 1,07 | -1,83% | 1.139.390,00 |
| 31.07.2025 | 1,02 | 1,11 | 1,01 | 1,09 | 6,86% | 1.987.697,00 |
| 30.07.2025 | 1,05 | 1,10 | 1,00 | 1,02 | -4,67% | 1.683.047,00 |
| 29.07.2025 | 1,08 | 1,08 | 1,03 | 1,07 | -1,83% | 1.970.487,00 |
| 28.07.2025 | 1,12 | 1,13 | 1,02 | 1,09 | -0,91% | 3.206.571,00 |
| 25.07.2025 | 1,12 | 1,16 | 1,08 | 1,10 | -2,65% | 2.368.567,00 |
| 24.07.2025 | 1,21 | 1,24 | 1,12 | 1,13 | -6,61% | 2.828.857,00 |
| 23.07.2025 | 1,21 | 1,26 | 1,21 | 1,21 | 0,83% | 2.576.778,00 |
| 22.07.2025 | 1,23 | 1,24 | 1,16 | 1,20 | -2,44% | 3.909.021,00 |
| 21.07.2025 | 1,30 | 1,30 | 1,22 | 1,23 | 0,00% | 3.959.634,00 |
| 18.07.2025 | 1,36 | 1,42 | 1,21 | 1,23 | -8,89% | 5.111.086,00 |
| 17.07.2025 | 1,30 | 1,43 | 1,29 | 1,35 | 4,65% | 4.738.212,00 |
| 16.07.2025 | 1,15 | 1,33 | 1,14 | 1,29 | 12,17% | 4.902.870,00 |
| 15.07.2025 | 1,19 | 1,23 | 1,15 | 1,15 | -2,54% | 3.270.597,00 |
| 14.07.2025 | 1,07 | 1,19 | 1,05 | 1,18 | 9,26% | 3.036.318,00 |
| 11.07.2025 | 1,13 | 1,13 | 1,05 | 1,08 | -4,42% | 3.260.067,00 |
| 10.07.2025 | 1,07 | 1,19 | 1,07 | 1,13 | 5,61% | 5.240.763,00 |
| 09.07.2025 | 0,91 | 1,08 | 0,91 | 1,07 | 16,74% | 7.650.966,00 |
| 08.07.2025 | 0,86 | 0,92 | 0,86 | 0,92 | 5,02% | 2.653.214,00 |
| 07.07.2025 | 0,91 | 0,91 | 0,84 | 0,87 | -3,13% | 3.713.163,00 |
| 03.07.2025 | 0,92 | 0,93 | 0,87 | 0,90 | -1,09% | 1.645.721,00 |
| 02.07.2025 | 0,88 | 0,93 | 0,88 | 0,91 | 3,87% | 2.805.615,00 |
| 01.07.2025 | 0,92 | 0,95 | 0,86 | 0,88 | -7,31% | 3.488.817,00 |
| 30.06.2025 | 0,85 | 0,96 | 0,80 | 0,95 | 15,26% | 8.868.616,00 |
| 27.06.2025 | 0,93 | 0,95 | 0,82 | 0,82 | -11,66% | 18.545.683,00 |
| 26.06.2025 | 0,90 | 0,97 | 0,87 | 0,93 | 3,43% | 5.075.438,00 |
| 25.06.2025 | 0,77 | 0,92 | 0,77 | 0,90 | 16,64% | 11.334.961,00 |
| 24.06.2025 | 0,75 | 0,78 | 0,73 | 0,77 | 4,93% | 3.168.130,00 |
| 23.06.2025 | 0,72 | 0,75 | 0,72 | 0,73 | -2,12% | 2.457.311,00 |
| 20.06.2025 | 0,75 | 0,76 | 0,71 | 0,75 | 0,60% | 4.337.002,00 |
| 18.06.2025 | 0,71 | 0,77 | 0,70 | 0,75 | 3,46% | 3.612.551,00 |
| 17.06.2025 | 0,67 | 0,75 | 0,65 | 0,72 | 7,55% | 4.610.195,00 |
| 16.06.2025 | 0,68 | 0,69 | 0,64 | 0,67 | -0,22% | 3.758.763,00 |
| 13.06.2025 | 0,68 | 0,71 | 0,67 | 0,67 | -3,49% | 2.845.494,00 |
| 12.06.2025 | 0,70 | 0,72 | 0,68 | 0,70 | -0,90% | 2.272.136,00 |
| 11.06.2025 | 0,70 | 0,73 | 0,69 | 0,70 | 0,14% | 2.870.270,00 |
| 10.06.2025 | 0,73 | 0,74 | 0,69 | 0,70 | -5,91% | 3.988.594,00 |
| 09.06.2025 | 0,77 | 0,79 | 0,71 | 0,75 | -2,82% | 3.884.336,00 |
| 06.06.2025 | 0,72 | 0,79 | 0,72 | 0,77 | 6,53% | 6.258.165,00 |
| 05.06.2025 | 0,66 | 0,77 | 0,66 | 0,72 | 8,86% | 7.830.091,00 |
| 04.06.2025 | 0,63 | 0,70 | 0,63 | 0,66 | 4,60% | 3.751.462,00 |
| 03.06.2025 | 0,62 | 0,65 | 0,62 | 0,63 | 1,67% | 1.991.790,00 |
| 02.06.2025 | 0,63 | 0,65 | 0,62 | 0,62 | -0,80% | 2.285.079,00 |
| 30.05.2025 | 0,66 | 0,68 | 0,62 | 0,63 | -5,03% | 3.057.162,00 |
| 29.05.2025 | 0,70 | 0,71 | 0,66 | 0,66 | -5,66% | 2.618.717,00 |
| 28.05.2025 | 0,69 | 0,72 | 0,68 | 0,70 | 1,36% | 3.667.102,00 |
| 27.05.2025 | 0,66 | 0,69 | 0,66 | 0,69 | 4,56% | 3.711.512,00 |
| 23.05.2025 | 0,63 | 0,66 | 0,62 | 0,66 | -0,02% | 3.195.599,00 |