1,660$
5,73%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 1,61 | 1,67 | 1,56 | 1,66 | 5,73% | 250.807,00 |
| 26.01.2026 | 1,71 | 1,71 | 1,57 | 1,57 | -7,65% | 2.553.720,00 |
| 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% | 8.274.588,00 |
| 21.01.2026 | 1,34 | 1,65 | 1,33 | 1,56 | 18,18% | 10.474.954,00 |
| 20.01.2026 | 1,33 | 1,33 | 1,25 | 1,32 | -3,65% | 1.645.981,00 |
| 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% | 1.255.900,00 |
| 14.01.2026 | 1,21 | 1,27 | 1,21 | 1,24 | 3,33% | 1.526.091,00 |
| 13.01.2026 | 1,19 | 1,23 | 1,18 | 1,20 | 1,69% | 1.468.161,00 |
| 12.01.2026 | 1,15 | 1,18 | 1,11 | 1,18 | 0,85% | 1.644.406,00 |
| 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% | 1.202.000,00 |
| 07.01.2026 | 1,14 | 1,23 | 1,14 | 1,17 | 2,63% | 2.062.235,00 |
| 06.01.2026 | 1,16 | 1,17 | 1,12 | 1,14 | 0,00% | 1.165.494,00 |
| 05.01.2026 | 1,15 | 1,17 | 1,12 | 1,14 | 0,00% | 1.295.293,00 |
| 02.01.2026 | 1,16 | 1,16 | 1,11 | 1,14 | -0,87% | 902.605,00 |
| 31.12.2025 | 1,14 | 1,16 | 1,12 | 1,15 | 0,00% | 1.791.175,00 |
| 30.12.2025 | 1,16 | 1,18 | 1,13 | 1,15 | -1,71% | 2.345.640,00 |
| 29.12.2025 | 1,20 | 1,22 | 1,15 | 1,17 | -4,88% | 1.539.816,00 |
| 26.12.2025 | 1,23 | 1,24 | 1,19 | 1,23 | 0,00% | 896.691,00 |
| 24.12.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 1,65% | 748.024,00 |
| 23.12.2025 | 1,23 | 1,24 | 1,17 | 1,21 | -0,82% | 1.775.306,00 |
| 22.12.2025 | 1,17 | 1,32 | 1,16 | 1,22 | 4,27% | 2.893.030,00 |
| 19.12.2025 | 1,17 | 1,20 | 1,12 | 1,17 | 0,00% | 3.454.925,00 |
| 18.12.2025 | 1,15 | 1,25 | 1,14 | 1,17 | 1,74% | 1.920.593,00 |
| 17.12.2025 | 1,18 | 1,22 | 1,14 | 1,15 | -3,77% | 2.165.537,00 |
| 16.12.2025 | 1,22 | 1,25 | 1,17 | 1,20 | -2,85% | 1.683.591,00 |
| 15.12.2025 | 1,31 | 1,33 | 1,23 | 1,23 | -5,38% | 1.261.500,00 |
| 12.12.2025 | 1,32 | 1,35 | 1,30 | 1,30 | -1,52% | 1.080.696,00 |
| 11.12.2025 | 1,31 | 1,36 | 1,30 | 1,32 | 0,00% | 1.043.947,00 |
| 10.12.2025 | 1,33 | 1,36 | 1,30 | 1,32 | 0,76% | 1.228.611,00 |
| 09.12.2025 | 1,39 | 1,40 | 1,29 | 1,31 | -5,76% | 1.997.720,00 |
| 08.12.2025 | 1,42 | 1,48 | 1,35 | 1,39 | -0,71% | 2.079.816,00 |
| 05.12.2025 | 1,42 | 1,45 | 1,38 | 1,40 | -1,41% | 1.554.208,00 |
| 04.12.2025 | 1,41 | 1,43 | 1,38 | 1,42 | 1,07% | 1.437.568,00 |
| 03.12.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 4,85% | 1.522.277,00 |
| 02.12.2025 | 1,37 | 1,40 | 1,34 | 1,34 | -2,19% | 772.222,00 |
| 01.12.2025 | 1,38 | 1,40 | 1,35 | 1,37 | -4,20% | 1.293.844,00 |
| 28.11.2025 | 1,43 | 1,47 | 1,40 | 1,43 | 0,00% | 726.136,00 |
| 26.11.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 1,42% | 772.357,00 |
| 25.11.2025 | 1,44 | 1,44 | 1,37 | 1,41 | -0,35% | 1.168.210,00 |
| 24.11.2025 | 1,35 | 1,42 | 1,34 | 1,42 | 5,60% | 998.768,00 |
| 21.11.2025 | 1,32 | 1,35 | 1,28 | 1,34 | 1,52% | 1.860.327,00 |
| 20.11.2025 | 1,44 | 1,51 | 1,32 | 1,32 | -8,97% | 2.722.383,00 |
| 19.11.2025 | 1,48 | 1,52 | 1,43 | 1,45 | -1,69% | 1.604.869,00 |
| 18.11.2025 | 1,45 | 1,48 | 1,43 | 1,48 | 2,08% | 1.337.386,00 |
| 17.11.2025 | 1,47 | 1,47 | 1,42 | 1,45 | -3,02% | 1.702.664,00 |
| 14.11.2025 | 1,38 | 1,51 | 1,36 | 1,49 | 3,83% | 2.234.967,00 |
| 13.11.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -6,51% | 1.407.173,00 |
| 12.11.2025 | 1,56 | 1,64 | 1,47 | 1,54 | -1,60% | 4.307.738,00 |
| 11.11.2025 | 1,39 | 1,59 | 1,36 | 1,56 | 9,86% | 3.621.887,00 |
| 10.11.2025 | 1,25 | 1,45 | 1,25 | 1,42 | 13,60% | 3.884.277,00 |
| 07.11.2025 | 1,39 | 1,42 | 1,18 | 1,25 | -12,59% | 4.949.943,00 |
| 06.11.2025 | 1,40 | 1,53 | 1,39 | 1,43 | 4,00% | 2.922.572,00 |
| 05.11.2025 | 1,33 | 1,40 | 1,31 | 1,38 | 2,61% | 2.724.000,00 |
| 04.11.2025 | 1,33 | 1,39 | 1,32 | 1,34 | -1,47% | 1.273.537,00 |
| 03.11.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,45% | 1.903.196,00 |
| 31.10.2025 | 1,35 | 1,40 | 1,34 | 1,38 | 2,99% | 1.111.291,00 |
| 30.10.2025 | 1,34 | 1,37 | 1,30 | 1,34 | 0,75% | 1.196.034,00 |
| 29.10.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -2,92% | 2.188.761,00 |
| 28.10.2025 | 1,39 | 1,41 | 1,36 | 1,37 | -1,44% | 1.456.948,00 |
| 27.10.2025 | 1,45 | 1,48 | 1,39 | 1,39 | -2,11% | 2.097.954,00 |
| 24.10.2025 | 1,42 | 1,46 | 1,40 | 1,42 | 1,43% | 1.010.036,00 |
| 23.10.2025 | 1,40 | 1,44 | 1,40 | 1,40 | 0,72% | 780.147,00 |
| 22.10.2025 | 1,44 | 1,45 | 1,36 | 1,39 | -3,47% | 2.188.522,00 |
| 21.10.2025 | 1,52 | 1,53 | 1,44 | 1,44 | -5,26% | 1.559.229,00 |
| 20.10.2025 | 1,44 | 1,53 | 1,43 | 1,52 | 7,04% | 1.880.034,00 |
| 17.10.2025 | 1,44 | 1,46 | 1,39 | 1,42 | -3,40% | 1.695.680,00 |
| 16.10.2025 | 1,54 | 1,58 | 1,45 | 1,47 | -3,29% | 2.877.665,00 |
| 15.10.2025 | 1,49 | 1,53 | 1,47 | 1,52 | 4,47% | 2.213.683,00 |
| 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 |