0,190$
-15,18%
Echtzeit-Aktienkurs Nucana PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Nucana PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -2,10% | 32.172,00 |
| 03.09.2026 | 1,38 | 1,44 | 1,36 | 1,43 | 2,88% | 49.928,00 |
| 02.09.2026 | 1,40 | 1,43 | 1,33 | 1,39 | 0,72% | 50.782,00 |
| 01.09.2026 | 1,44 | 1,45 | 1,36 | 1,38 | -6,12% | 103.950,00 |
| 31.08.2026 | 1,55 | 1,55 | 1,44 | 1,47 | -16,48% | 193.102,00 |
| 28.08.2026 | 1,45 | 1,90 | 1,41 | 1,76 | 19,73% | 1.018.257,00 |
| 27.08.2026 | 1,50 | 1,51 | 1,44 | 1,47 | -3,92% | 17.399,00 |
| 26.08.2026 | 1,48 | 1,53 | 1,47 | 1,53 | 4,08% | 13.018,00 |
| 25.08.2026 | 1,47 | 1,55 | 1,47 | 1,47 | 0,00% | 26.735,00 |
| 24.08.2026 | 1,52 | 1,52 | 1,47 | 1,47 | -3,29% | 13.411,00 |
| 21.08.2026 | 1,50 | 1,55 | 1,50 | 1,52 | -0,65% | 18.574,00 |
| 20.08.2026 | 1,53 | 1,55 | 1,50 | 1,53 | -1,29% | 18.408,00 |
| 19.08.2026 | 1,56 | 1,66 | 1,51 | 1,55 | 1,97% | 26.675,00 |
| 18.08.2026 | 1,55 | 1,59 | 1,52 | 1,52 | -1,94% | 17.665,00 |
| 17.08.2026 | 1,64 | 1,64 | 1,51 | 1,55 | -2,52% | 53.156,00 |
| 14.08.2026 | 1,49 | 1,67 | 1,49 | 1,59 | 7,43% | 70.878,00 |
| 13.08.2026 | 1,42 | 1,49 | 1,42 | 1,48 | 3,50% | 15.668,00 |
| 12.08.2026 | 1,51 | 1,51 | 1,40 | 1,43 | -0,69% | 18.347,00 |
| 11.08.2026 | 1,42 | 1,59 | 1,41 | 1,44 | 0,00% | 34.519,00 |
| 10.08.2026 | 1,53 | 1,53 | 1,43 | 1,44 | -2,04% | 22.099,00 |
| 07.08.2026 | 1,36 | 1,66 | 1,34 | 1,47 | 8,09% | 206.785,00 |
| 06.08.2026 | 1,31 | 1,37 | 1,29 | 1,36 | 1,49% | 15.518,00 |
| 05.08.2026 | 1,39 | 1,39 | 1,30 | 1,34 | -3,60% | 25.945,00 |
| 04.08.2026 | 1,37 | 1,40 | 1,36 | 1,39 | 2,96% | 11.393,00 |
| 03.08.2026 | 1,32 | 1,38 | 1,32 | 1,35 | 2,27% | 26.662,00 |
| 31.07.2026 | 1,27 | 1,34 | 1,25 | 1,32 | 4,76% | 24.650,00 |
| 30.07.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 4,13% | 9.193,00 |
| 29.07.2026 | 1,26 | 1,29 | 1,21 | 1,21 | -6,20% | 27.854,00 |
| 28.07.2026 | 1,26 | 1,29 | 1,25 | 1,29 | 2,38% | 12.756,00 |
| 27.07.2026 | 1,36 | 1,36 | 1,25 | 1,26 | -2,33% | 26.646,00 |
| 24.07.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -3,01% | 4.501,00 |
| 23.07.2026 | 1,38 | 1,41 | 1,31 | 1,33 | -2,21% | 20.306,00 |
| 22.07.2026 | 1,29 | 1,40 | 1,29 | 1,36 | 5,43% | 49.013,00 |
| 21.07.2026 | 1,29 | 1,33 | 1,28 | 1,29 | -1,53% | 15.410,00 |
| 20.07.2026 | 1,31 | 1,31 | 1,21 | 1,31 | -0,38% | 85.074,00 |
| 17.07.2026 | 1,30 | 1,38 | 1,28 | 1,32 | -1,13% | 39.479,00 |
| 16.07.2026 | 1,35 | 1,39 | 1,31 | 1,33 | -1,48% | 31.754,00 |
| 15.07.2026 | 1,32 | 1,35 | 1,30 | 1,35 | 3,05% | 34.884,00 |
| 14.07.2026 | 1,29 | 1,34 | 1,28 | 1,31 | 2,34% | 94.318,00 |
| 13.07.2026 | 1,35 | 1,37 | 1,26 | 1,28 | -4,48% | 41.054,00 |
| 10.07.2026 | 1,30 | 1,49 | 1,23 | 1,34 | 8,06% | 98.220,00 |
| 09.07.2026 | 1,33 | 1,40 | 1,21 | 1,24 | -6,06% | 209.984,00 |
| 08.07.2026 | 1,40 | 1,40 | 1,32 | 1,32 | -5,04% | 103.335,00 |
| 07.07.2026 | 1,45 | 1,45 | 1,37 | 1,39 | 0,00% | 43.221,00 |
| 06.07.2026 | 1,44 | 1,48 | 1,38 | 1,39 | 2,21% | 45.258,00 |
| 02.07.2026 | 1,47 | 1,55 | 1,36 | 1,36 | -5,56% | 179.284,00 |
| 01.07.2026 | 1,53 | 1,59 | 1,41 | 1,44 | -5,26% | 60.893,00 |
| 30.06.2026 | 1,61 | 1,62 | 1,52 | 1,52 | -3,80% | 22.995,00 |
| 29.06.2026 | 1,61 | 1,68 | 1,51 | 1,58 | 1,94% | 41.650,00 |
| 26.06.2026 | 1,58 | 1,62 | 1,43 | 1,55 | -3,13% | 81.929,00 |
| 25.06.2026 | 1,62 | 1,69 | 1,60 | 1,60 | -2,44% | 26.134,00 |
| 24.06.2026 | 1,75 | 1,79 | 1,62 | 1,64 | -5,20% | 44.207,00 |
| 23.06.2026 | 1,78 | 1,96 | 1,67 | 1,73 | -5,46% | 47.589,00 |
| 22.06.2026 | 1,90 | 1,93 | 1,83 | 1,83 | -4,19% | 28.055,00 |
| 18.06.2026 | 1,91 | 1,96 | 1,84 | 1,91 | 2,69% | 42.383,00 |
| 17.06.2026 | 1,81 | 1,90 | 1,78 | 1,86 | 3,91% | 19.183,00 |
| 16.06.2026 | 1,96 | 1,96 | 1,79 | 1,79 | -6,77% | 53.430,00 |
| 15.06.2026 | 2,01 | 2,05 | 1,91 | 1,92 | -1,54% | 35.178,00 |
| 12.06.2026 | 2,05 | 2,20 | 1,90 | 1,95 | -2,01% | 74.141,00 |
| 11.06.2026 | 1,91 | 2,01 | 1,81 | 1,99 | 2,05% | 186.298,00 |
| 10.06.2026 | 1,98 | 1,99 | 1,95 | 1,95 | -1,02% | 25.885,00 |
| 09.06.2026 | 2,03 | 2,08 | 1,96 | 1,97 | -3,90% | 55.537,00 |
| 08.06.2026 | 1,96 | 2,08 | 1,96 | 2,05 | 5,13% | 22.955,00 |
| 05.06.2026 | 2,07 | 2,07 | 1,91 | 1,95 | -3,47% | 44.811,00 |
| 04.06.2026 | 2,01 | 2,12 | 2,01 | 2,02 | -0,49% | 43.223,00 |
| 03.06.2026 | 2,03 | 2,19 | 2,03 | 2,03 | -1,93% | 14.687,00 |
| 02.06.2026 | 2,10 | 2,22 | 2,03 | 2,07 | -4,61% | 50.479,00 |
| 01.06.2026 | 2,25 | 2,30 | 2,15 | 2,17 | -6,87% | 28.515,00 |
| 29.05.2026 | 2,15 | 2,39 | 2,15 | 2,33 | 2,64% | 30.790,00 |
| 28.05.2026 | 2,05 | 2,39 | 2,05 | 2,27 | 5,58% | 126.802,00 |
| 27.05.2026 | 2,03 | 2,18 | 1,98 | 2,15 | 7,50% | 49.433,00 |
| 26.05.2026 | 1,97 | 2,04 | 1,97 | 2,00 | -0,99% | 21.315,00 |
| 22.05.2026 | 2,06 | 2,08 | 2,01 | 2,02 | -0,49% | 25.416,00 |
| 21.05.2026 | 1,98 | 2,07 | 1,95 | 2,03 | -0,49% | 27.515,00 |
| 20.05.2026 | 2,00 | 2,08 | 1,99 | 2,04 | 3,03% | 13.826,00 |
| 19.05.2026 | 2,02 | 2,10 | 1,96 | 1,98 | -2,46% | 15.247,00 |
| 18.05.2026 | 2,21 | 2,21 | 1,98 | 2,03 | -6,88% | 47.146,00 |
| 15.05.2026 | 2,03 | 2,31 | 2,03 | 2,18 | 10,10% | 130.354,00 |
| 14.05.2026 | 1,95 | 2,14 | 1,86 | 1,98 | 5,88% | 62.031,00 |
| 13.05.2026 | 1,88 | 1,91 | 1,85 | 1,87 | 0,54% | 16.189,00 |
| 12.05.2026 | 1,95 | 2,00 | 1,86 | 1,86 | -5,58% | 27.296,00 |
| 11.05.2026 | 2,07 | 2,14 | 1,83 | 1,97 | -6,64% | 111.766,00 |
| 08.05.2026 | 2,10 | 2,23 | 2,10 | 2,11 | 0,96% | 25.073,00 |
| 07.05.2026 | 2,23 | 2,28 | 2,05 | 2,09 | -5,43% | 37.532,00 |
| 06.05.2026 | 2,18 | 2,28 | 2,11 | 2,21 | 0,91% | 22.614,00 |
| 05.05.2026 | 2,23 | 2,29 | 2,14 | 2,19 | -0,90% | 33.283,00 |
| 04.05.2026 | 2,14 | 2,25 | 2,14 | 2,21 | -1,78% | 27.561,00 |
| 01.05.2026 | 2,09 | 2,27 | 2,09 | 2,25 | 5,63% | 28.153,00 |
| 30.04.2026 | 2,06 | 2,16 | 2,04 | 2,13 | 4,41% | 11.810,00 |
| 29.04.2026 | 2,19 | 2,19 | 2,02 | 2,04 | -5,12% | 37.901,00 |
| 28.04.2026 | 2,16 | 2,19 | 2,12 | 2,15 | -2,71% | 15.931,00 |
| 27.04.2026 | 2,04 | 2,24 | 2,04 | 2,21 | 7,28% | 53.545,00 |
| 24.04.2026 | 2,11 | 2,12 | 2,01 | 2,06 | -4,19% | 21.171,00 |
| 23.04.2026 | 2,13 | 2,17 | 2,09 | 2,15 | 0,94% | 12.342,00 |
| 22.04.2026 | 2,17 | 2,19 | 2,12 | 2,13 | -1,84% | 16.914,00 |
| 21.04.2026 | 2,29 | 2,29 | 2,13 | 2,17 | -5,24% | 14.319,00 |
| 20.04.2026 | 2,25 | 2,33 | 2,20 | 2,29 | 1,78% | 33.262,00 |
| 17.04.2026 | 2,27 | 2,33 | 2,16 | 2,25 | 5,63% | 26.672,00 |
| 16.04.2026 | 2,20 | 2,20 | 2,12 | 2,13 | -2,29% | 21.479,00 |
| 15.04.2026 | 2,22 | 2,22 | 2,16 | 2,18 | 0,93% | 24.602,00 |