Echtzeit-Aktienkurs NextCure Inc.
Bid:
Ask:
Aktienkurse zur NextCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 6,08 | 6,62 | 5,94 | 6,40 | 5,44% | 31.583,00 |
| 27.05.2026 | 7,24 | 7,56 | 5,85 | 6,07 | -13,53% | 96.994,00 |
| 26.05.2026 | 7,83 | 7,90 | 6,40 | 7,02 | -10,34% | 86.843,00 |
| 22.05.2026 | 10,32 | 10,32 | 7,75 | 7,83 | -23,24% | 94.161,00 |
| 21.05.2026 | 9,54 | 10,71 | 9,12 | 10,20 | 5,75% | 49.747,00 |
| 20.05.2026 | 9,07 | 9,65 | 9,06 | 9,65 | 5,64% | 10.848,00 |
| 19.05.2026 | 9,82 | 9,82 | 8,81 | 9,13 | -1,30% | 40.000,00 |
| 18.05.2026 | 10,07 | 10,07 | 9,10 | 9,25 | -5,03% | 27.577,00 |
| 15.05.2026 | 9,90 | 10,36 | 9,51 | 9,74 | -4,98% | 48.736,00 |
| 14.05.2026 | 9,96 | 11,14 | 9,96 | 10,25 | 4,59% | 27.764,00 |
| 13.05.2026 | 9,78 | 10,05 | 9,60 | 9,80 | 0,20% | 8.471,00 |
| 12.05.2026 | 9,86 | 10,21 | 9,70 | 9,78 | 0,00% | 3.918,00 |
| 11.05.2026 | 9,76 | 10,02 | 9,69 | 9,78 | 0,20% | 17.336,00 |
| 08.05.2026 | 10,18 | 10,20 | 9,76 | 9,76 | -4,13% | 9.494,00 |
| 07.05.2026 | 10,66 | 10,66 | 9,78 | 10,18 | -5,04% | 13.794,00 |
| 06.05.2026 | 9,23 | 10,87 | 9,05 | 10,72 | 15,02% | 84.167,00 |
| 05.05.2026 | 9,13 | 9,75 | 9,13 | 9,32 | 4,48% | 17.819,00 |
| 04.05.2026 | 9,35 | 9,44 | 8,91 | 8,92 | -4,70% | 46.517,00 |
| 01.05.2026 | 9,32 | 9,98 | 9,28 | 9,36 | 1,63% | 90.084,00 |
| 30.04.2026 | 8,93 | 9,52 | 8,52 | 9,21 | 3,02% | 54.246,00 |
| 29.04.2026 | 9,21 | 9,21 | 8,66 | 8,94 | -3,35% | 18.215,00 |
| 28.04.2026 | 9,60 | 9,80 | 9,21 | 9,25 | -3,85% | 14.871,00 |
| 27.04.2026 | 10,40 | 11,02 | 9,60 | 9,62 | -8,56% | 31.184,00 |
| 24.04.2026 | 11,61 | 11,80 | 9,90 | 10,52 | -15,16% | 137.325,00 |
| 23.04.2026 | 11,01 | 13,18 | 11,01 | 12,40 | 3,33% | 118.721,00 |
| 22.04.2026 | 10,89 | 12,23 | 10,55 | 12,00 | 9,39% | 158.096,00 |
| 21.04.2026 | 11,67 | 12,52 | 10,71 | 10,97 | -6,24% | 96.252,00 |
| 20.04.2026 | 10,51 | 13,30 | 10,51 | 11,70 | 13,32% | 161.136,00 |
| 17.04.2026 | 11,00 | 11,05 | 10,13 | 10,33 | -6,14% | 52.692,00 |
| 16.04.2026 | 12,40 | 12,99 | 10,63 | 11,00 | -12,63% | 27.220,00 |
| 15.04.2026 | 12,54 | 13,03 | 11,90 | 12,59 | -1,41% | 141.808,00 |
| 14.04.2026 | 12,30 | 13,50 | 12,08 | 12,77 | 3,65% | 53.216,00 |
| 13.04.2026 | 11,57 | 12,68 | 11,57 | 12,32 | 5,84% | 84.772,00 |
| 10.04.2026 | 11,21 | 11,77 | 10,69 | 11,64 | 3,84% | 68.517,00 |
| 09.04.2026 | 11,16 | 11,76 | 10,87 | 11,21 | 0,45% | 128.981,00 |
| 08.04.2026 | 11,55 | 12,19 | 11,15 | 11,16 | 0,27% | 44.394,00 |
| 07.04.2026 | 11,19 | 11,73 | 10,46 | 11,13 | 0,91% | 55.397,00 |
| 06.04.2026 | 10,34 | 11,50 | 10,34 | 11,03 | 2,89% | 39.323,00 |
| 02.04.2026 | 10,31 | 10,72 | 10,31 | 10,72 | 1,80% | 10.785,00 |
| 01.04.2026 | 11,28 | 11,28 | 10,48 | 10,53 | -1,40% | 8.943,00 |
| 31.03.2026 | 10,00 | 10,85 | 9,41 | 10,68 | 7,88% | 35.853,00 |
| 30.03.2026 | 9,87 | 10,40 | 8,63 | 9,90 | -1,10% | 61.842,00 |
| 27.03.2026 | 10,21 | 10,70 | 9,73 | 10,01 | -1,18% | 21.975,00 |
| 26.03.2026 | 10,41 | 10,95 | 10,01 | 10,13 | -0,59% | 31.539,00 |
| 25.03.2026 | 9,99 | 10,54 | 9,77 | 10,19 | 2,52% | 37.673,00 |
| 24.03.2026 | 10,30 | 10,99 | 9,21 | 9,94 | -4,51% | 62.828,00 |
| 23.03.2026 | 10,13 | 10,80 | 9,85 | 10,41 | 4,20% | 11.750,00 |
| 20.03.2026 | 10,08 | 10,39 | 9,60 | 9,99 | -0,89% | 23.892,00 |
| 19.03.2026 | 11,56 | 11,63 | 10,08 | 10,08 | -13,18% | 26.671,00 |
| 18.03.2026 | 12,32 | 12,49 | 11,61 | 11,61 | -5,76% | 66.450,00 |
| 17.03.2026 | 11,97 | 12,32 | 11,96 | 12,32 | 3,01% | 6.344,00 |
| 16.03.2026 | 12,80 | 13,00 | 11,78 | 11,96 | -5,68% | 25.299,00 |
| 13.03.2026 | 13,73 | 14,36 | 12,66 | 12,68 | -6,21% | 22.919,00 |
| 12.03.2026 | 13,55 | 14,10 | 13,18 | 13,52 | -0,59% | 45.238,00 |
| 11.03.2026 | 12,67 | 13,82 | 12,40 | 13,60 | 7,00% | 47.055,00 |
| 10.03.2026 | 12,51 | 13,35 | 12,51 | 12,71 | 1,60% | 34.094,00 |
| 09.03.2026 | 12,33 | 13,10 | 12,29 | 12,51 | 0,97% | 13.445,00 |
| 06.03.2026 | 12,74 | 13,45 | 12,04 | 12,39 | -2,90% | 80.652,00 |
| 05.03.2026 | 12,22 | 12,99 | 11,64 | 12,76 | 1,27% | 76.133,00 |
| 04.03.2026 | 12,00 | 13,00 | 12,00 | 12,60 | 4,56% | 79.040,00 |
| 03.03.2026 | 12,50 | 12,52 | 12,04 | 12,05 | -3,75% | 15.179,00 |
| 02.03.2026 | 12,60 | 13,26 | 10,58 | 12,52 | -1,57% | 21.068,00 |
| 27.02.2026 | 13,20 | 13,20 | 12,56 | 12,72 | -2,15% | 24.542,00 |
| 26.02.2026 | 13,00 | 13,00 | 12,53 | 13,00 | -0,31% | 27.084,00 |
| 25.02.2026 | 12,91 | 13,63 | 12,69 | 13,04 | 1,40% | 24.270,00 |
| 24.02.2026 | 13,00 | 13,24 | 12,69 | 12,86 | -2,72% | 67.335,00 |
| 23.02.2026 | 12,90 | 14,48 | 12,16 | 13,22 | -3,71% | 88.662,00 |
| 20.02.2026 | 13,87 | 14,65 | 13,45 | 13,73 | -3,78% | 24.689,00 |
| 19.02.2026 | 13,10 | 14,28 | 12,96 | 14,27 | 8,77% | 16.922,00 |
| 18.02.2026 | 12,89 | 13,12 | 12,88 | 13,12 | -0,68% | 6.779,00 |
| 17.02.2026 | 12,95 | 13,23 | 12,78 | 13,21 | 0,84% | 6.333,00 |
| 13.02.2026 | 13,24 | 13,56 | 12,21 | 13,10 | -1,06% | 11.736,00 |
| 12.02.2026 | 12,19 | 13,32 | 11,81 | 13,24 | 5,92% | 69.967,00 |
| 11.02.2026 | 12,51 | 12,74 | 11,38 | 12,50 | 2,04% | 149.389,00 |
| 10.02.2026 | 11,68 | 12,33 | 11,68 | 12,25 | 3,38% | 13.801,00 |
| 09.02.2026 | 11,09 | 11,89 | 10,91 | 11,85 | 6,76% | 29.216,00 |
| 06.02.2026 | 11,30 | 11,40 | 11,10 | 11,10 | 0,09% | 4.384,00 |
| 05.02.2026 | 11,98 | 11,98 | 11,08 | 11,09 | -6,18% | 11.072,00 |
| 04.02.2026 | 11,46 | 11,98 | 11,01 | 11,82 | 5,54% | 66.999,00 |
| 03.02.2026 | 10,93 | 11,94 | 10,93 | 11,20 | 2,47% | 41.273,00 |
| 02.02.2026 | 10,70 | 11,51 | 10,70 | 10,93 | 0,74% | 43.683,00 |
| 30.01.2026 | 10,44 | 11,49 | 10,44 | 10,85 | 4,13% | 29.222,00 |
| 29.01.2026 | 10,51 | 11,20 | 10,42 | 10,42 | -2,62% | 13.020,00 |
| 28.01.2026 | 11,79 | 12,48 | 10,50 | 10,70 | -3,78% | 29.079,00 |
| 27.01.2026 | 12,19 | 12,20 | 11,11 | 11,12 | -8,85% | 25.411,00 |
| 26.01.2026 | 11,60 | 12,55 | 11,60 | 12,20 | 2,35% | 37.388,00 |
| 23.01.2026 | 12,55 | 12,55 | 11,04 | 11,92 | -5,77% | 23.379,00 |
| 22.01.2026 | 12,70 | 12,90 | 12,01 | 12,65 | -2,62% | 28.270,00 |
| 21.01.2026 | 13,17 | 13,60 | 12,97 | 12,99 | -2,11% | 5.523,00 |
| 20.01.2026 | 12,58 | 13,45 | 11,57 | 13,27 | 2,79% | 20.848,00 |
| 16.01.2026 | 12,83 | 13,40 | 12,06 | 12,91 | 0,31% | 30.160,00 |
| 15.01.2026 | 13,24 | 13,80 | 12,52 | 12,87 | -0,69% | 25.037,00 |
| 14.01.2026 | 13,29 | 13,39 | 11,52 | 12,96 | -2,99% | 25.234,00 |
| 13.01.2026 | 13,41 | 13,41 | 12,87 | 13,36 | -0,15% | 5.402,00 |
| 12.01.2026 | 13,27 | 14,10 | 13,00 | 13,38 | 0,07% | 14.335,00 |
| 09.01.2026 | 13,57 | 13,98 | 12,91 | 13,37 | -1,62% | 51.025,00 |
| 08.01.2026 | 13,75 | 13,75 | 13,30 | 13,59 | -2,79% | 7.489,00 |
| 07.01.2026 | 13,17 | 13,98 | 13,10 | 13,98 | 7,62% | 51.966,00 |
| 06.01.2026 | 13,59 | 13,97 | 12,99 | 12,99 | -4,49% | 57.097,00 |
| 05.01.2026 | 13,50 | 14,09 | 13,04 | 13,60 | 2,41% | 27.424,00 |