0,190$
-15,18%
Echtzeit-Aktienkurs NuCana plc
Bid:
Ask:
Aktienkurse zur NuCana plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,64 | 3,72 | 3,60 | 3,60 | -0,55% | 17.873,00 |
| 07.01.2026 | 3,61 | 3,73 | 3,61 | 3,62 | -2,16% | 49.129,00 |
| 06.01.2026 | 3,65 | 3,77 | 3,50 | 3,70 | 0,00% | 80.842,00 |
| 05.01.2026 | 3,63 | 3,73 | 3,56 | 3,70 | 1,65% | 80.890,00 |
| 02.01.2026 | 3,60 | 3,78 | 3,60 | 3,64 | 1,11% | 55.571,00 |
| 31.12.2025 | 3,48 | 3,65 | 3,46 | 3,60 | 1,98% | 53.579,00 |
| 30.12.2025 | 3,50 | 3,58 | 3,34 | 3,53 | 2,02% | 80.121,00 |
| 29.12.2025 | 3,30 | 3,46 | 3,21 | 3,46 | 4,53% | 147.015,00 |
| 26.12.2025 | 3,20 | 3,38 | 3,16 | 3,31 | -0,90% | 66.394,00 |
| 24.12.2025 | 3,31 | 3,42 | 3,26 | 3,34 | 0,91% | 34.788,00 |
| 23.12.2025 | 3,38 | 3,48 | 3,30 | 3,31 | -2,93% | 50.977,00 |
| 22.12.2025 | 3,47 | 3,56 | 3,41 | 3,41 | -4,21% | 50.392,00 |
| 19.12.2025 | 3,45 | 3,58 | 3,43 | 3,56 | 2,59% | 52.039,00 |
| 18.12.2025 | 3,42 | 3,58 | 3,39 | 3,47 | 1,17% | 23.828,00 |
| 17.12.2025 | 3,53 | 3,53 | 3,30 | 3,43 | -3,65% | 84.242,00 |
| 16.12.2025 | 3,50 | 3,64 | 3,46 | 3,56 | -1,66% | 41.238,00 |
| 15.12.2025 | 3,75 | 3,82 | 3,62 | 3,62 | -2,69% | 35.371,00 |
| 12.12.2025 | 4,08 | 4,10 | 3,70 | 3,72 | -8,15% | 67.626,00 |
| 11.12.2025 | 4,25 | 4,25 | 3,95 | 4,05 | -5,15% | 73.430,00 |
| 10.12.2025 | 4,45 | 4,55 | 4,03 | 4,27 | -0,23% | 101.750,00 |
| 09.12.2025 | 4,20 | 4,34 | 4,15 | 4,28 | 3,38% | 34.284,00 |
| 08.12.2025 | 4,16 | 4,26 | 4,10 | 4,14 | -0,72% | 45.477,00 |
| 05.12.2025 | 4,45 | 4,54 | 4,16 | 4,17 | -5,87% | 54.806,00 |
| 04.12.2025 | 4,19 | 4,48 | 4,14 | 4,43 | 4,48% | 45.477,00 |
| 03.12.2025 | 4,00 | 4,34 | 4,00 | 4,24 | 6,53% | 65.669,00 |
| 02.12.2025 | 4,01 | 4,01 | 3,82 | 3,98 | -0,50% | 21.804,00 |
| 01.12.2025 | 4,16 | 4,16 | 3,97 | 4,00 | -6,54% | 39.677,00 |
| 28.11.2025 | 3,99 | 4,35 | 3,99 | 4,28 | 7,81% | 78.598,00 |
| 26.11.2025 | 3,88 | 4,06 | 3,82 | 3,97 | 3,12% | 44.746,00 |
| 25.11.2025 | 3,80 | 3,94 | 3,70 | 3,85 | 1,32% | 73.087,00 |
| 24.11.2025 | 3,50 | 3,84 | 3,50 | 3,80 | 8,57% | 70.451,00 |
| 21.11.2025 | 3,48 | 3,60 | 3,38 | 3,50 | -1,55% | 69.390,00 |
| 20.11.2025 | 3,33 | 3,88 | 3,33 | 3,56 | 6,12% | 151.444,00 |
| 19.11.2025 | 3,30 | 3,37 | 3,22 | 3,35 | 1,21% | 33.643,00 |
| 18.11.2025 | 3,16 | 3,38 | 3,10 | 3,31 | 3,44% | 53.217,00 |
| 17.11.2025 | 3,30 | 3,39 | 3,20 | 3,20 | -6,16% | 135.424,00 |
| 14.11.2025 | 3,24 | 3,53 | 3,24 | 3,41 | -2,29% | 48.634,00 |
| 13.11.2025 | 3,72 | 3,80 | 3,30 | 3,49 | -7,92% | 149.846,00 |
| 12.11.2025 | 3,60 | 3,86 | 3,60 | 3,79 | 1,88% | 57.080,00 |
| 11.11.2025 | 3,70 | 3,75 | 3,61 | 3,72 | 1,36% | 36.799,00 |
| 10.11.2025 | 3,80 | 3,85 | 3,61 | 3,67 | -0,27% | 50.995,00 |
| 07.11.2025 | 3,57 | 3,90 | 3,55 | 3,68 | 1,10% | 48.651,00 |
| 06.11.2025 | 3,86 | 3,88 | 3,57 | 3,64 | -4,21% | 60.092,00 |
| 05.11.2025 | 3,82 | 3,89 | 3,64 | 3,80 | 4,68% | 88.690,00 |
| 04.11.2025 | 3,75 | 3,92 | 3,61 | 3,63 | -7,87% | 90.424,00 |
| 03.11.2025 | 4,04 | 4,04 | 3,83 | 3,94 | -1,75% | 81.604,00 |
| 31.10.2025 | 3,80 | 4,07 | 3,80 | 4,01 | 8,09% | 75.491,00 |
| 30.10.2025 | 3,86 | 3,93 | 3,71 | 3,71 | -6,08% | 113.441,00 |
| 29.10.2025 | 4,05 | 4,19 | 3,90 | 3,95 | -5,95% | 102.518,00 |
| 28.10.2025 | 4,25 | 4,38 | 4,13 | 4,20 | -2,78% | 91.830,00 |
| 27.10.2025 | 4,20 | 4,38 | 4,20 | 4,32 | 1,41% | 81.051,00 |
| 24.10.2025 | 4,19 | 4,41 | 4,19 | 4,26 | 1,67% | 90.229,00 |
| 23.10.2025 | 3,97 | 4,26 | 3,97 | 4,19 | 4,23% | 96.852,00 |
| 22.10.2025 | 4,10 | 4,12 | 3,81 | 4,02 | -4,51% | 299.690,00 |
| 21.10.2025 | 4,98 | 4,98 | 4,18 | 4,21 | -15,29% | 499.735,00 |
| 20.10.2025 | 5,24 | 5,65 | 4,94 | 4,97 | -1,97% | 1.939.784,00 |
| 17.10.2025 | 5,01 | 5,34 | 5,01 | 5,07 | -1,36% | 175.160,00 |
| 16.10.2025 | 5,42 | 5,58 | 5,00 | 5,14 | -4,10% | 173.462,00 |
| 15.10.2025 | 5,80 | 6,10 | 5,29 | 5,36 | -8,38% | 213.335,00 |
| 14.10.2025 | 5,70 | 5,99 | 5,27 | 5,85 | 1,21% | 367.177,00 |
| 13.10.2025 | 5,83 | 6,16 | 5,66 | 5,78 | 8,44% | 462.349,00 |
| 10.10.2025 | 5,97 | 6,17 | 5,20 | 5,33 | -10,27% | 340.716,00 |
| 09.10.2025 | 5,83 | 6,40 | 5,73 | 5,94 | 0,51% | 328.624,00 |
| 08.10.2025 | 6,56 | 6,65 | 5,49 | 5,91 | -15,81% | 866.124,00 |
| 07.10.2025 | 5,16 | 7,22 | 5,02 | 7,02 | 38,19% | 2.689.652,00 |
| 06.10.2025 | 4,76 | 5,39 | 4,54 | 5,08 | 9,72% | 599.055,00 |
| 02.10.2025 | 4,79 | 5,07 | 4,50 | 4,63 | -4,73% | 418.222,00 |
| 01.10.2025 | 4,42 | 5,04 | 4,42 | 4,86 | 4,74% | 622.357,00 |
| 30.09.2025 | 3,85 | 5,18 | 3,79 | 4,64 | 21,15% | 3.940.834,00 |
| 29.09.2025 | 3,97 | 4,10 | 3,80 | 3,83 | -4,49% | 228.930,00 |
| 26.09.2025 | 3,92 | 4,10 | 3,87 | 4,01 | 0,75% | 148.104,00 |
| 25.09.2025 | 4,01 | 4,09 | 3,85 | 3,98 | -4,10% | 150.424,00 |
| 24.09.2025 | 3,93 | 4,20 | 3,91 | 4,15 | 6,68% | 375.900,00 |
| 23.09.2025 | 3,97 | 4,15 | 3,81 | 3,89 | -2,99% | 240.628,00 |
| 22.09.2025 | 3,74 | 4,03 | 3,74 | 4,01 | 8,67% | 264.576,00 |
| 19.09.2025 | 3,98 | 4,00 | 3,61 | 3,69 | -7,52% | 319.057,00 |
| 18.09.2025 | 4,00 | 4,22 | 3,96 | 3,99 | 0,88% | 235.863,00 |
| 17.09.2025 | 4,23 | 4,35 | 3,94 | 3,96 | -10,52% | 424.096,00 |
| 16.09.2025 | 4,63 | 4,88 | 4,42 | 4,42 | -1,78% | 515.637,00 |
| 15.09.2025 | 3,99 | 4,59 | 3,90 | 4,50 | 16,58% | 2.620.438,00 |
| 12.09.2025 | 3,85 | 4,23 | 3,85 | 3,86 | 5,18% | 535.589,00 |
| 11.09.2025 | 3,25 | 3,80 | 3,22 | 3,67 | 12,58% | 564.398,00 |
| 10.09.2025 | 2,91 | 3,30 | 2,88 | 3,26 | 11,64% | 455.771,00 |
| 09.09.2025 | 2,85 | 2,99 | 2,85 | 2,92 | 1,04% | 191.633,00 |
| 08.09.2025 | 2,88 | 2,92 | 2,82 | 2,89 | 0,70% | 166.624,00 |
| 05.09.2025 | 2,88 | 3,02 | 2,86 | 2,87 | 0,35% | 215.340,00 |
| 04.09.2025 | 3,04 | 3,04 | 2,78 | 2,86 | -5,92% | 315.797,00 |
| 03.09.2025 | 3,03 | 3,14 | 2,95 | 3,04 | 2,01% | 363.921,00 |
| 02.09.2025 | 3,19 | 3,23 | 2,93 | 2,98 | -6,58% | 277.893,00 |
| 29.08.2025 | 3,21 | 3,29 | 3,15 | 3,19 | -0,31% | 159.896,00 |
| 28.08.2025 | 3,24 | 3,30 | 3,16 | 3,20 | -1,23% | 143.397,00 |
| 27.08.2025 | 3,36 | 3,39 | 3,22 | 3,24 | -3,57% | 169.787,00 |
| 26.08.2025 | 3,45 | 3,52 | 3,31 | 3,36 | -1,18% | 169.280,00 |
| 25.08.2025 | 3,40 | 3,60 | 3,38 | 3,40 | -1,16% | 270.017,00 |
| 22.08.2025 | 3,10 | 3,44 | 3,10 | 3,44 | 3,93% | 420.004,00 |
| 21.08.2025 | 3,33 | 3,78 | 3,20 | 3,31 | 6,43% | 522.146,00 |
| 20.08.2025 | 3,41 | 3,47 | 3,05 | 3,11 | -12,64% | 539.440,00 |
| 19.08.2025 | 3,88 | 4,03 | 3,55 | 3,56 | -8,01% | 335.210,00 |
| 18.08.2025 | 3,75 | 4,03 | 3,75 | 3,87 | 3,75% | 337.136,00 |
| 15.08.2025 | 4,12 | 4,43 | 3,72 | 3,73 | -10,12% | 635.241,00 |