5,550$
5,11%
Echtzeit-Aktienkurs Cyclacel Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Cyclacel Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 5,30 | 5,81 | 5,30 | 5,31 | 0,57% | 1.120,00 |
| 01.07.2025 | 5,40 | 5,79 | 5,25 | 5,28 | -3,83% | 3.934,00 |
| 30.06.2025 | 5,49 | 5,49 | 5,49 | 5,49 | 0,00% | 155,00 |
| 27.06.2025 | 5,70 | 5,70 | 5,45 | 5,49 | 0,73% | 1.981,00 |
| 26.06.2025 | 5,45 | 5,85 | 5,05 | 5,45 | 0,00% | 19.530,00 |
| 23.06.2025 | 5,45 | 5,45 | 5,45 | 5,45 | 2,83% | 212,00 |
| 17.06.2025 | 5,13 | 5,30 | 5,00 | 5,30 | -5,36% | 431,00 |
| 13.06.2025 | 5,29 | 5,60 | 5,00 | 5,60 | 2,75% | 2.851,00 |
| 12.06.2025 | 5,35 | 5,55 | 5,30 | 5,45 | -4,39% | 5.058,00 |
| 11.06.2025 | 5,35 | 5,70 | 5,29 | 5,70 | 0,18% | 441,00 |
| 10.06.2025 | 5,80 | 5,80 | 5,30 | 5,69 | 3,83% | 4.367,00 |
| 09.06.2025 | 5,60 | 5,60 | 5,13 | 5,48 | -2,30% | 1.244,00 |
| 06.06.2025 | 5,55 | 6,04 | 5,44 | 5,61 | -3,29% | 1.662,00 |
| 05.06.2025 | 5,98 | 6,20 | 5,43 | 5,80 | 2,29% | 5.139,00 |
| 04.06.2025 | 4,84 | 5,68 | 4,84 | 5,67 | 41,75% | 3.907,00 |
| 03.06.2025 | 4,10 | 4,10 | 4,00 | 4,00 | -11,11% | 733,00 |
| 02.06.2025 | 4,50 | 4,50 | 4,50 | 4,50 | 12,50% | 434,00 |
| 30.05.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 11,11% | 379,00 |
| 29.05.2025 | 3,66 | 3,66 | 3,60 | 3,60 | -9,32% | 365,00 |
| 27.05.2025 | 3,89 | 3,97 | 3,89 | 3,97 | 5,87% | 1.425,00 |
| 23.05.2025 | 3,75 | 3,75 | 3,75 | 3,75 | 7,45% | 228,00 |
| 22.05.2025 | 3,76 | 3,76 | 3,45 | 3,49 | -16,71% | 1.634,00 |
| 20.05.2025 | 4,18 | 4,19 | 4,18 | 4,19 | 5,81% | 208,00 |
| 16.05.2025 | 4,39 | 4,39 | 3,96 | 3,96 | 5,32% | 497,00 |
| 15.05.2025 | 3,63 | 3,90 | 3,55 | 3,76 | 3,58% | 1.931,00 |
| 14.05.2025 | 3,94 | 4,00 | 3,63 | 3,63 | 6,14% | 892,00 |
| 12.05.2025 | 3,35 | 3,42 | 3,35 | 3,42 | -15,56% | 10,00 |
| 08.05.2025 | 4,05 | 4,05 | 4,05 | 4,05 | 8,29% | 103,00 |
| 02.05.2025 | 4,10 | 4,10 | 3,74 | 3,74 | -16,89% | 951,00 |
| 30.04.2025 | 4,88 | 4,88 | 4,46 | 4,50 | -2,39% | 1.184,00 |
| 28.04.2025 | 4,80 | 5,40 | 4,61 | 4,61 | -7,80% | 2.062,00 |
| 23.04.2025 | 5,00 | 5,00 | 5,00 | 5,00 | 2,67% | 434,00 |
| 22.04.2025 | 4,51 | 4,87 | 4,51 | 4,87 | -0,20% | 254,00 |
| 21.04.2025 | 4,47 | 4,90 | 4,40 | 4,88 | 6,32% | 1.512,00 |
| 17.04.2025 | 4,20 | 4,59 | 4,20 | 4,59 | 9,03% | 265,00 |
| 15.04.2025 | 4,21 | 4,21 | 4,21 | 4,21 | 0,24% | 150,00 |
| 14.04.2025 | 4,20 | 4,20 | 4,20 | 4,20 | -8,70% | 105,00 |
| 10.04.2025 | 4,30 | 4,60 | 4,30 | 4,60 | 1,55% | 256,00 |
| 09.04.2025 | 3,34 | 4,53 | 3,34 | 4,53 | 25,83% | 1.781,00 |
| 08.04.2025 | 3,50 | 5,42 | 3,29 | 3,60 | 2,86% | 10.250,00 |
| 07.04.2025 | 3,40 | 3,50 | 3,39 | 3,50 | 1,74% | 1.025,00 |
| 04.04.2025 | 4,06 | 4,08 | 3,32 | 3,44 | -23,56% | 2.296,00 |
| 03.04.2025 | 4,80 | 4,85 | 4,24 | 4,50 | -8,13% | 1.602,00 |
| 02.04.2025 | 4,81 | 5,10 | 4,75 | 4,90 | -5,44% | 2.609,00 |
| 01.04.2025 | 4,71 | 5,18 | 4,71 | 5,18 | 10,68% | 332,00 |
| 31.03.2025 | 5,10 | 5,58 | 4,68 | 4,68 | -13,97% | 3.045,00 |
| 25.03.2025 | 6,60 | 6,60 | 5,32 | 5,44 | -9,33% | 4.249,00 |
| 24.03.2025 | 6,05 | 6,05 | 6,00 | 6,00 | -2,60% | 525,00 |
| 20.03.2025 | 6,16 | 6,16 | 6,16 | 6,16 | -8,20% | 547,00 |
| 19.03.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 10,00% | 100,00 |
| 18.03.2025 | 6,05 | 6,56 | 6,05 | 6,10 | 1,67% | 1.433,00 |
| 17.03.2025 | 6,00 | 6,02 | 5,60 | 6,00 | 3,99% | 1.998,00 |
| 14.03.2025 | 5,78 | 5,78 | 5,77 | 5,77 | 0,00% | 588,00 |
| 12.03.2025 | 6,00 | 6,00 | 5,59 | 5,77 | 4,91% | 3.104,00 |
| 11.03.2025 | 7,32 | 7,32 | 5,10 | 5,50 | -12,56% | 14.670,00 |
| 10.03.2025 | 9,81 | 9,81 | 5,56 | 6,29 | -35,49% | 10.210,00 |
| 06.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 5,52% | 156,00 |
| 04.03.2025 | 7,82 | 17,00 | 7,41 | 9,24 | 18,01% | 112.971,00 |
| 03.03.2025 | 7,59 | 9,09 | 4,84 | 7,83 | 10,91% | 45.556,00 |
| 27.02.2025 | 9,09 | 9,14 | 6,40 | 7,06 | -20,58% | 12.947,00 |
| 26.02.2025 | 8,11 | 9,02 | 8,11 | 8,89 | 3,37% | 8.941,00 |
| 25.02.2025 | 8,36 | 9,57 | 8,04 | 8,60 | 2,63% | 14.232,00 |
| 24.02.2025 | 7,01 | 8,81 | 7,01 | 8,38 | 13,40% | 11.752,00 |
| 21.02.2025 | 7,25 | 8,00 | 7,01 | 7,39 | -6,93% | 4.746,00 |
| 20.02.2025 | 7,90 | 9,59 | 7,75 | 7,94 | 16,94% | 15.543,00 |
| 19.02.2025 | 4,68 | 6,79 | 4,43 | 6,79 | 29,58% | 12.007,00 |
| 18.02.2025 | 5,17 | 5,58 | 5,17 | 5,24 | -5,42% | 1.016,00 |
| 14.02.2025 | 5,54 | 5,55 | 5,54 | 5,54 | -8,13% | 676,00 |
| 13.02.2025 | 5,80 | 6,03 | 5,80 | 6,03 | -8,64% | 1.000,00 |
| 10.02.2025 | 6,60 | 6,60 | 6,60 | 6,60 | -2,22% | 512,00 |
| 04.02.2025 | 7,55 | 7,55 | 6,75 | 6,75 | -2,17% | 3.177,00 |
| 03.02.2025 | 6,79 | 7,22 | 6,79 | 6,90 | -8,24% | 600,00 |
| 31.01.2025 | 7,49 | 8,00 | 7,49 | 7,52 | 1,62% | 886,00 |
| 30.01.2025 | 8,00 | 8,00 | 7,40 | 7,40 | -8,64% | 10.278,00 |
| 29.01.2025 | 7,49 | 8,10 | 7,49 | 8,10 | 8,00% | 5.905,00 |
| 28.01.2025 | 7,50 | 7,55 | 7,50 | 7,50 | -8,20% | 1.160,00 |
| 27.01.2025 | 7,50 | 8,17 | 7,50 | 8,17 | -3,88% | 524,00 |
| 24.01.2025 | 7,44 | 8,50 | 7,44 | 8,50 | 22,30% | 6.005,00 |
| 23.01.2025 | 7,06 | 7,06 | 6,60 | 6,95 | -7,33% | 13.093,00 |
| 22.01.2025 | 7,70 | 8,56 | 6,78 | 7,50 | -6,25% | 23.211,00 |
| 21.01.2025 | 8,93 | 9,45 | 7,41 | 8,00 | -5,88% | 39.246,00 |
| 17.01.2025 | 8,27 | 9,78 | 8,24 | 8,50 | 1,80% | 23.175,00 |
| 16.01.2025 | 8,46 | 8,46 | 7,55 | 8,35 | 0,60% | 8.202,00 |
| 15.01.2025 | 8,52 | 8,52 | 7,52 | 8,30 | -2,35% | 7.731,00 |
| 14.01.2025 | 7,21 | 8,58 | 7,20 | 8,50 | 13,33% | 11.629,00 |
| 13.01.2025 | 7,80 | 8,99 | 7,50 | 7,50 | -1,32% | 4.882,00 |
| 10.01.2025 | 7,09 | 8,50 | 7,03 | 7,60 | -3,55% | 33.849,00 |
| 08.01.2025 | 7,59 | 9,98 | 7,15 | 7,88 | 12,89% | 43.427,00 |
| 07.01.2025 | 8,16 | 8,20 | 6,92 | 6,98 | -6,31% | 7.257,00 |
| 06.01.2025 | 7,50 | 8,20 | 7,14 | 7,45 | -11,31% | 8.502,00 |
| 03.01.2025 | 8,40 | 9,15 | 7,51 | 8,40 | 0,72% | 5.498,00 |
| 02.01.2025 | 7,47 | 8,55 | 7,40 | 8,34 | 14,40% | 22.171,00 |
| 31.12.2024 | 6,35 | 7,31 | 6,20 | 7,29 | 12,67% | 6.006,00 |
| 23.12.2024 | 6,47 | 6,47 | 6,47 | 6,47 | 6,94% | 117,00 |
| 19.12.2024 | 6,05 | 6,05 | 6,05 | 6,05 | 8,42% | 242,00 |
| 16.12.2024 | 5,63 | 5,63 | 5,21 | 5,58 | -3,79% | 1.154,00 |
| 13.12.2024 | 5,25 | 5,82 | 5,25 | 5,80 | 0,69% | 553,00 |
| 12.12.2024 | 5,24 | 5,76 | 5,20 | 5,76 | -1,03% | 694,00 |
| 10.12.2024 | 5,82 | 5,85 | 5,82 | 5,82 | -9,77% | 557,00 |
| 09.12.2024 | 5,85 | 6,45 | 5,85 | 6,45 | -0,31% | 321,00 |