0,190$
-15,18%
Echtzeit-Aktienkurs NuCana plc
Bid:
Ask:
Aktienkurse zur NuCana plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,15 | 2,39 | 2,15 | 2,31 | 1,54% | 30.398,00 |
| 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 |
| 14.04.2026 | 2,07 | 2,20 | 2,07 | 2,16 | 4,85% | 20.994,00 |
| 13.04.2026 | 2,00 | 2,17 | 1,98 | 2,06 | 4,57% | 37.331,00 |
| 10.04.2026 | 2,14 | 2,18 | 1,95 | 1,97 | -6,19% | 46.474,00 |
| 09.04.2026 | 1,92 | 2,26 | 1,92 | 2,10 | 10,53% | 104.818,00 |
| 08.04.2026 | 1,98 | 1,98 | 1,83 | 1,90 | -7,32% | 44.773,00 |
| 07.04.2026 | 1,69 | 2,13 | 1,66 | 2,05 | 22,02% | 133.801,00 |
| 06.04.2026 | 1,59 | 1,72 | 1,59 | 1,68 | 3,07% | 24.367,00 |
| 02.04.2026 | 1,54 | 1,67 | 1,42 | 1,63 | 5,84% | 18.828,00 |
| 01.04.2026 | 1,44 | 1,59 | 1,41 | 1,54 | 10,00% | 30.533,00 |
| 31.03.2026 | 1,45 | 1,45 | 1,37 | 1,40 | 4,48% | 43.325,00 |
| 30.03.2026 | 1,42 | 1,50 | 1,33 | 1,34 | -4,29% | 39.601,00 |
| 27.03.2026 | 1,49 | 1,52 | 1,39 | 1,40 | -5,41% | 57.397,00 |
| 26.03.2026 | 1,50 | 1,54 | 1,48 | 1,48 | -3,27% | 22.291,00 |
| 25.03.2026 | 1,55 | 1,58 | 1,42 | 1,53 | -3,77% | 152.227,00 |
| 24.03.2026 | 1,65 | 1,69 | 1,59 | 1,59 | -4,22% | 26.670,00 |
| 23.03.2026 | 1,63 | 1,73 | 1,62 | 1,66 | 0,61% | 37.435,00 |
| 20.03.2026 | 1,70 | 1,75 | 1,63 | 1,65 | -3,51% | 46.231,00 |
| 19.03.2026 | 1,67 | 1,75 | 1,63 | 1,71 | -1,72% | 52.662,00 |
| 18.03.2026 | 1,85 | 1,89 | 1,74 | 1,74 | -6,45% | 71.770,00 |
| 17.03.2026 | 1,88 | 1,96 | 1,85 | 1,86 | -2,11% | 55.520,00 |
| 16.03.2026 | 1,91 | 2,00 | 1,88 | 1,90 | -0,52% | 43.440,00 |
| 13.03.2026 | 2,02 | 2,08 | 1,89 | 1,91 | -4,02% | 45.211,00 |
| 12.03.2026 | 1,99 | 2,01 | 1,93 | 1,99 | 2,05% | 43.361,00 |
| 11.03.2026 | 2,03 | 2,09 | 1,90 | 1,95 | -2,99% | 65.395,00 |
| 10.03.2026 | 1,98 | 2,11 | 1,98 | 2,01 | 3,08% | 24.518,00 |
| 09.03.2026 | 2,16 | 2,19 | 1,90 | 1,95 | -9,72% | 67.123,00 |
| 06.03.2026 | 2,02 | 2,21 | 2,00 | 2,16 | 10,20% | 96.836,00 |
| 05.03.2026 | 2,13 | 2,22 | 1,95 | 1,96 | -7,98% | 57.840,00 |
| 04.03.2026 | 2,15 | 2,22 | 2,07 | 2,13 | -0,93% | 23.326,00 |
| 03.03.2026 | 2,08 | 2,20 | 2,00 | 2,15 | 0,00% | 44.490,00 |
| 02.03.2026 | 2,13 | 2,19 | 2,08 | 2,15 | -0,46% | 18.183,00 |
| 27.02.2026 | 2,17 | 2,17 | 2,08 | 2,16 | -1,37% | 8.666,00 |
| 26.02.2026 | 2,16 | 2,23 | 2,12 | 2,19 | -2,23% | 20.400,00 |
| 25.02.2026 | 2,20 | 2,27 | 2,15 | 2,24 | 4,67% | 24.842,00 |
| 24.02.2026 | 2,07 | 2,21 | 2,07 | 2,14 | 3,88% | 34.808,00 |
| 23.02.2026 | 2,09 | 2,13 | 2,00 | 2,06 | -1,90% | 19.104,00 |
| 20.02.2026 | 2,14 | 2,20 | 2,09 | 2,10 | -2,10% | 19.154,00 |
| 19.02.2026 | 2,15 | 2,15 | 2,09 | 2,15 | 1,66% | 20.660,00 |
| 18.02.2026 | 2,03 | 2,19 | 2,01 | 2,11 | 5,50% | 20.257,00 |
| 17.02.2026 | 2,13 | 2,18 | 2,00 | 2,00 | -5,66% | 54.613,00 |
| 13.02.2026 | 2,10 | 2,25 | 2,10 | 2,12 | 1,92% | 23.962,00 |
| 12.02.2026 | 2,23 | 2,26 | 2,08 | 2,08 | -5,02% | 36.160,00 |
| 11.02.2026 | 2,24 | 2,25 | 2,13 | 2,19 | -1,79% | 28.781,00 |
| 10.02.2026 | 2,27 | 2,28 | 2,22 | 2,23 | -0,89% | 25.813,00 |
| 09.02.2026 | 2,22 | 2,33 | 2,21 | 2,25 | 1,35% | 28.330,00 |
| 06.02.2026 | 2,15 | 2,26 | 2,10 | 2,22 | 6,22% | 62.508,00 |
| 05.02.2026 | 2,33 | 2,33 | 2,07 | 2,09 | -12,18% | 82.097,00 |
| 04.02.2026 | 2,41 | 2,46 | 2,28 | 2,38 | -0,83% | 54.521,00 |
| 03.02.2026 | 2,57 | 2,67 | 2,35 | 2,40 | -6,98% | 107.868,00 |
| 02.02.2026 | 2,44 | 2,60 | 2,42 | 2,58 | 2,79% | 73.563,00 |
| 30.01.2026 | 2,68 | 2,73 | 2,47 | 2,51 | -7,38% | 91.756,00 |
| 29.01.2026 | 2,94 | 2,94 | 2,67 | 2,71 | -8,14% | 166.994,00 |
| 28.01.2026 | 2,97 | 3,01 | 2,91 | 2,95 | 0,00% | 51.082,00 |
| 27.01.2026 | 3,13 | 3,13 | 2,89 | 2,95 | -4,84% | 77.708,00 |
| 26.01.2026 | 3,23 | 3,23 | 3,08 | 3,10 | -4,91% | 103.548,00 |
| 23.01.2026 | 3,25 | 3,34 | 3,22 | 3,26 | 1,24% | 37.895,00 |
| 22.01.2026 | 3,27 | 3,35 | 3,21 | 3,22 | -0,92% | 44.236,00 |
| 21.01.2026 | 3,19 | 3,32 | 3,16 | 3,25 | 1,25% | 58.162,00 |
| 20.01.2026 | 3,30 | 3,30 | 3,14 | 3,21 | -3,02% | 70.574,00 |
| 16.01.2026 | 3,34 | 3,50 | 3,25 | 3,31 | -0,90% | 151.715,00 |
| 15.01.2026 | 3,30 | 3,38 | 3,27 | 3,34 | 0,30% | 58.230,00 |
| 14.01.2026 | 3,46 | 3,49 | 3,33 | 3,33 | -5,67% | 52.023,00 |
| 13.01.2026 | 3,25 | 3,81 | 3,25 | 3,53 | 6,97% | 463.301,00 |
| 12.01.2026 | 3,33 | 3,39 | 3,27 | 3,30 | -2,08% | 48.845,00 |
| 09.01.2026 | 3,60 | 3,66 | 3,37 | 3,37 | -6,39% | 66.158,00 |
| 08.01.2026 | 3,64 | 3,72 | 3,60 | 3,60 | -0,55% | 17.940,00 |
| 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 |