2,180$
-1,36%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,20 | 2,23 | 2,15 | 2,18 | -1,36% | 306.486,00 |
| 28.05.2026 | 2,17 | 2,27 | 2,17 | 2,21 | 1,38% | 1.861.250,00 |
| 27.05.2026 | 2,05 | 2,21 | 2,04 | 2,18 | 6,34% | 1.930.256,00 |
| 26.05.2026 | 2,21 | 2,22 | 2,04 | 2,05 | -5,09% | 3.067.382,00 |
| 22.05.2026 | 2,23 | 2,29 | 2,16 | 2,16 | -2,70% | 1.625.337,00 |
| 21.05.2026 | 2,11 | 2,26 | 2,11 | 2,22 | 0,00% | 1.677.423,00 |
| 20.05.2026 | 2,13 | 2,26 | 2,13 | 2,22 | 4,23% | 1.696.303,00 |
| 19.05.2026 | 2,11 | 2,15 | 2,04 | 2,13 | -0,47% | 1.644.815,00 |
| 18.05.2026 | 2,22 | 2,26 | 2,08 | 2,14 | -4,04% | 2.209.782,00 |
| 15.05.2026 | 2,29 | 2,32 | 2,22 | 2,23 | -4,09% | 2.117.562,00 |
| 14.05.2026 | 2,44 | 2,44 | 2,29 | 2,33 | -4,71% | 2.508.794,00 |
| 13.05.2026 | 2,41 | 2,51 | 2,34 | 2,44 | 1,67% | 3.293.490,00 |
| 12.05.2026 | 2,31 | 2,53 | 2,25 | 2,40 | 4,58% | 6.224.441,00 |
| 11.05.2026 | 2,01 | 2,47 | 2,00 | 2,30 | 14,75% | 13.905.667,00 |
| 08.05.2026 | 1,69 | 2,00 | 1,64 | 2,00 | 19,05% | 7.018.739,00 |
| 07.05.2026 | 1,65 | 1,69 | 1,52 | 1,68 | 4,02% | 5.021.714,00 |
| 06.05.2026 | 1,66 | 1,66 | 1,60 | 1,62 | -2,12% | 2.201.204,00 |
| 05.05.2026 | 1,60 | 1,65 | 1,57 | 1,65 | 3,45% | 1.588.266,00 |
| 04.05.2026 | 1,63 | 1,67 | 1,59 | 1,60 | -2,15% | 1.090.388,00 |
| 01.05.2026 | 1,59 | 1,66 | 1,58 | 1,63 | 0,62% | 1.398.160,00 |
| 30.04.2026 | 1,58 | 1,63 | 1,58 | 1,62 | 4,52% | 1.158.730,00 |
| 29.04.2026 | 1,66 | 1,66 | 1,55 | 1,55 | -6,63% | 1.600.291,00 |
| 28.04.2026 | 1,69 | 1,72 | 1,66 | 1,66 | -1,78% | 989.024,00 |
| 27.04.2026 | 1,68 | 1,76 | 1,67 | 1,69 | 0,60% | 1.909.771,00 |
| 24.04.2026 | 1,67 | 1,70 | 1,62 | 1,68 | 0,30% | 1.931.996,00 |
| 23.04.2026 | 1,83 | 1,86 | 1,67 | 1,68 | -7,97% | 2.187.563,00 |
| 22.04.2026 | 1,85 | 1,91 | 1,80 | 1,82 | -0,55% | 1.384.784,00 |
| 21.04.2026 | 1,85 | 1,89 | 1,79 | 1,83 | -0,81% | 1.391.844,00 |
| 20.04.2026 | 1,87 | 1,88 | 1,80 | 1,85 | -1,34% | 1.648.166,00 |
| 17.04.2026 | 1,86 | 1,95 | 1,86 | 1,87 | 1,91% | 3.142.111,00 |
| 16.04.2026 | 1,86 | 1,89 | 1,81 | 1,84 | -1,34% | 1.966.487,00 |
| 15.04.2026 | 1,75 | 1,86 | 1,74 | 1,86 | 6,29% | 2.130.505,00 |
| 14.04.2026 | 1,70 | 1,79 | 1,70 | 1,75 | 2,04% | 1.256.442,00 |
| 13.04.2026 | 1,70 | 1,74 | 1,69 | 1,72 | -0,29% | 830.297,00 |
| 10.04.2026 | 1,77 | 1,80 | 1,70 | 1,72 | -2,27% | 1.368.261,00 |
| 09.04.2026 | 1,65 | 1,84 | 1,65 | 1,76 | 5,39% | 3.912.712,00 |
| 08.04.2026 | 1,67 | 1,70 | 1,62 | 1,67 | 4,38% | 2.302.903,00 |
| 07.04.2026 | 1,59 | 1,65 | 1,55 | 1,60 | 0,63% | 1.886.350,00 |
| 06.04.2026 | 1,59 | 1,64 | 1,58 | 1,59 | 0,00% | 1.586.752,00 |
| 02.04.2026 | 1,61 | 1,63 | 1,58 | 1,59 | -3,05% | 2.316.350,00 |
| 01.04.2026 | 1,59 | 1,71 | 1,55 | 1,64 | 5,13% | 2.882.955,00 |
| 31.03.2026 | 1,52 | 1,59 | 1,52 | 1,56 | 3,31% | 1.752.296,00 |
| 30.03.2026 | 1,65 | 1,66 | 1,49 | 1,51 | -8,48% | 3.339.973,00 |
| 27.03.2026 | 1,62 | 1,65 | 1,60 | 1,65 | 1,23% | 1.714.654,00 |
| 26.03.2026 | 1,66 | 1,70 | 1,58 | 1,63 | -2,98% | 3.665.070,00 |
| 25.03.2026 | 1,72 | 1,77 | 1,65 | 1,68 | -2,33% | 2.706.668,00 |
| 24.03.2026 | 1,63 | 1,77 | 1,63 | 1,72 | 5,52% | 2.651.910,00 |
| 23.03.2026 | 1,56 | 1,66 | 1,56 | 1,63 | 4,49% | 1.846.891,00 |
| 20.03.2026 | 1,62 | 1,62 | 1,52 | 1,56 | -3,70% | 6.680.626,00 |
| 19.03.2026 | 1,55 | 1,64 | 1,54 | 1,62 | 3,18% | 1.452.632,00 |
| 18.03.2026 | 1,61 | 1,64 | 1,55 | 1,57 | -3,09% | 1.391.972,00 |
| 17.03.2026 | 1,60 | 1,67 | 1,58 | 1,62 | 0,62% | 1.296.617,00 |
| 16.03.2026 | 1,71 | 1,74 | 1,61 | 1,61 | -4,73% | 2.045.207,00 |
| 13.03.2026 | 1,70 | 1,79 | 1,66 | 1,69 | -1,74% | 2.245.545,00 |
| 12.03.2026 | 1,70 | 1,72 | 1,66 | 1,72 | 0,00% | 1.928.561,00 |
| 11.03.2026 | 1,66 | 1,72 | 1,61 | 1,72 | 3,61% | 2.423.785,00 |
| 10.03.2026 | 1,72 | 1,78 | 1,61 | 1,66 | -1,19% | 3.519.372,00 |
| 09.03.2026 | 1,69 | 1,79 | 1,66 | 1,68 | -1,75% | 3.603.183,00 |
| 06.03.2026 | 1,64 | 1,76 | 1,58 | 1,71 | 4,27% | 4.900.836,00 |
| 05.03.2026 | 1,54 | 1,76 | 1,45 | 1,64 | 0,61% | 4.155.160,00 |
| 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 |