0,395$
-15,60%
Echtzeit-Aktienkurs NextCure Inc
Bid:
Ask:
Aktienkurse zur NextCure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,08 | 11,37 | 10,38 | 10,64 | -4,36% | 33.178,00 |
| 16.12.2025 | 11,19 | 11,48 | 10,88 | 11,12 | -3,05% | 28.473,00 |
| 15.12.2025 | 11,25 | 12,00 | 11,25 | 11,47 | 2,96% | 21.360,00 |
| 12.12.2025 | 11,42 | 11,62 | 10,81 | 11,14 | -2,19% | 36.788,00 |
| 11.12.2025 | 11,82 | 12,49 | 11,15 | 11,39 | -2,57% | 32.435,00 |
| 10.12.2025 | 11,03 | 12,15 | 10,80 | 11,69 | 4,94% | 50.995,00 |
| 09.12.2025 | 11,31 | 11,32 | 10,82 | 11,14 | -1,42% | 34.100,00 |
| 08.12.2025 | 12,31 | 12,46 | 11,20 | 11,30 | -8,39% | 111.845,00 |
| 05.12.2025 | 12,40 | 12,81 | 12,10 | 12,34 | -3,10% | 24.986,00 |
| 04.12.2025 | 12,00 | 13,44 | 12,00 | 12,73 | 5,77% | 32.238,00 |
| 03.12.2025 | 12,42 | 12,47 | 10,81 | 12,04 | -4,10% | 98.045,00 |
| 02.12.2025 | 13,26 | 13,26 | 12,51 | 12,55 | -6,41% | 25.121,00 |
| 01.12.2025 | 14,02 | 14,02 | 12,68 | 13,41 | -4,83% | 36.295,00 |
| 28.11.2025 | 13,67 | 14,35 | 13,67 | 14,09 | 3,37% | 22.072,00 |
| 26.11.2025 | 13,87 | 14,26 | 13,55 | 13,63 | -2,29% | 48.201,00 |
| 25.11.2025 | 14,57 | 14,78 | 13,50 | 13,95 | -1,13% | 127.626,00 |
| 24.11.2025 | 10,80 | 15,74 | 10,80 | 14,11 | 34,25% | 260.355,00 |
| 21.11.2025 | 9,44 | 10,51 | 9,34 | 10,51 | 14,12% | 42.436,00 |
| 20.11.2025 | 9,76 | 10,07 | 9,21 | 9,21 | -1,60% | 30.366,00 |
| 19.11.2025 | 10,00 | 10,02 | 9,36 | 9,36 | -6,40% | 10.201,00 |
| 18.11.2025 | 10,70 | 10,70 | 8,89 | 10,00 | -1,43% | 44.358,00 |
| 17.11.2025 | 10,11 | 10,31 | 9,80 | 10,15 | 2,68% | 18.145,00 |
| 14.11.2025 | 9,76 | 9,93 | 9,19 | 9,88 | 1,23% | 31.008,00 |
| 13.11.2025 | 9,39 | 10,74 | 9,30 | 9,76 | 5,06% | 53.281,00 |
| 12.11.2025 | 9,55 | 10,00 | 9,02 | 9,29 | 9,04% | 247.552,00 |
| 11.11.2025 | 8,45 | 8,60 | 8,13 | 8,52 | 0,24% | 13.743,00 |
| 10.11.2025 | 8,84 | 9,16 | 8,39 | 8,50 | -5,13% | 21.440,00 |
| 07.11.2025 | 9,97 | 10,56 | 8,96 | 8,96 | -8,76% | 21.243,00 |
| 06.11.2025 | 9,52 | 10,00 | 9,51 | 9,82 | 1,97% | 7.721,00 |
| 05.11.2025 | 9,90 | 10,00 | 9,62 | 9,63 | -0,10% | 5.864,00 |
| 04.11.2025 | 11,00 | 11,21 | 9,64 | 9,64 | -19,53% | 35.603,00 |
| 03.11.2025 | 11,98 | 12,53 | 11,18 | 11,98 | -4,92% | 19.847,00 |
| 31.10.2025 | 12,25 | 13,15 | 11,46 | 12,60 | 2,86% | 38.884,00 |
| 30.10.2025 | 12,00 | 12,35 | 11,47 | 12,25 | 2,34% | 31.443,00 |
| 29.10.2025 | 10,40 | 12,39 | 10,38 | 11,97 | 15,65% | 71.438,00 |
| 28.10.2025 | 9,51 | 10,40 | 9,51 | 10,35 | 11,65% | 39.503,00 |
| 27.10.2025 | 9,10 | 9,74 | 8,51 | 9,27 | 0,76% | 264.143,00 |
| 24.10.2025 | 8,87 | 9,84 | 8,78 | 9,20 | 3,49% | 35.321,00 |
| 23.10.2025 | 8,90 | 9,83 | 8,67 | 8,89 | -1,55% | 11.344,00 |
| 22.10.2025 | 11,74 | 11,78 | 8,82 | 9,03 | -23,41% | 104.656,00 |
| 21.10.2025 | 10,59 | 12,25 | 10,51 | 11,79 | 8,96% | 86.906,00 |
| 20.10.2025 | 11,37 | 11,60 | 10,39 | 10,82 | -9,30% | 118.829,00 |
| 17.10.2025 | 8,60 | 13,17 | 7,90 | 11,93 | 37,13% | 439.915,00 |
| 16.10.2025 | 6,79 | 8,70 | 6,71 | 8,70 | 27,75% | 353.965,00 |
| 15.10.2025 | 6,80 | 6,86 | 6,61 | 6,81 | 1,34% | 8.223,00 |
| 14.10.2025 | 6,41 | 6,80 | 6,32 | 6,72 | 5,83% | 16.110,00 |
| 13.10.2025 | 6,58 | 6,71 | 6,24 | 6,35 | -4,51% | 9.936,00 |
| 10.10.2025 | 6,30 | 6,89 | 6,23 | 6,65 | 1,84% | 24.233,00 |
| 09.10.2025 | 6,75 | 6,97 | 6,37 | 6,53 | -4,67% | 20.716,00 |
| 08.10.2025 | 6,16 | 6,99 | 6,16 | 6,85 | 11,80% | 54.236,00 |
| 07.10.2025 | 6,00 | 6,13 | 5,82 | 6,13 | 2,12% | 3.656,00 |
| 06.10.2025 | 5,79 | 6,15 | 5,79 | 6,00 | 4,29% | 19.625,00 |
| 02.10.2025 | 5,69 | 5,75 | 5,69 | 5,75 | 1,11% | 645,00 |
| 01.10.2025 | 5,89 | 5,89 | 5,69 | 5,69 | -2,90% | 3.312,00 |
| 30.09.2025 | 5,72 | 5,89 | 5,50 | 5,86 | 1,21% | 2.943,00 |
| 29.09.2025 | 5,77 | 5,79 | 5,70 | 5,79 | 1,58% | 1.552,00 |
| 26.09.2025 | 5,79 | 5,88 | 5,70 | 5,70 | -1,38% | 9.465,00 |
| 25.09.2025 | 5,50 | 5,78 | 5,42 | 5,78 | 0,59% | 3.161,00 |
| 24.09.2025 | 5,55 | 5,78 | 5,55 | 5,75 | 3,91% | 3.965,00 |
| 23.09.2025 | 5,41 | 5,79 | 5,41 | 5,53 | -0,54% | 3.458,00 |
| 22.09.2025 | 5,25 | 5,79 | 5,25 | 5,56 | -1,42% | 3.911,00 |
| 19.09.2025 | 5,65 | 5,79 | 5,51 | 5,64 | -0,30% | 7.392,00 |
| 18.09.2025 | 5,55 | 5,78 | 5,48 | 5,66 | 1,93% | 6.489,00 |
| 17.09.2025 | 5,60 | 5,80 | 5,50 | 5,55 | -2,03% | 3.668,00 |
| 16.09.2025 | 5,70 | 5,90 | 5,50 | 5,67 | 3,00% | 50.185,00 |
| 15.09.2025 | 5,21 | 5,84 | 5,19 | 5,50 | 1,93% | 18.296,00 |
| 12.09.2025 | 5,22 | 5,44 | 5,22 | 5,40 | -0,81% | 2.456,00 |
| 11.09.2025 | 5,49 | 5,49 | 5,23 | 5,44 | -0,91% | 5.665,00 |
| 10.09.2025 | 4,94 | 5,49 | 4,94 | 5,49 | 8,28% | 22.194,00 |
| 09.09.2025 | 4,77 | 5,14 | 4,77 | 5,07 | 3,05% | 15.580,00 |
| 08.09.2025 | 4,95 | 4,95 | 4,79 | 4,92 | 1,44% | 3.799,00 |
| 05.09.2025 | 4,85 | 4,90 | 4,79 | 4,85 | -1,82% | 4.981,00 |
| 04.09.2025 | 4,92 | 4,94 | 4,81 | 4,94 | -0,80% | 8.955,00 |
| 03.09.2025 | 5,00 | 5,15 | 4,88 | 4,98 | 1,01% | 10.081,00 |
| 02.09.2025 | 4,93 | 5,05 | 4,83 | 4,93 | -1,99% | 28.317,00 |
| 29.08.2025 | 5,10 | 5,18 | 5,02 | 5,03 | -1,95% | 5.873,00 |
| 28.08.2025 | 5,16 | 5,28 | 5,10 | 5,13 | -2,01% | 11.461,00 |
| 27.08.2025 | 5,25 | 5,25 | 5,14 | 5,24 | 0,29% | 10.078,00 |
| 26.08.2025 | 5,13 | 5,26 | 5,13 | 5,22 | 0,10% | 4.582,00 |
| 25.08.2025 | 5,10 | 5,30 | 5,09 | 5,22 | 1,66% | 13.499,00 |
| 22.08.2025 | 5,07 | 5,21 | 5,03 | 5,13 | 0,39% | 22.202,00 |
| 21.08.2025 | 4,98 | 5,28 | 4,98 | 5,11 | -0,39% | 12.265,00 |
| 20.08.2025 | 5,08 | 5,15 | 4,94 | 5,13 | 0,79% | 14.775,00 |
| 19.08.2025 | 5,24 | 5,30 | 4,95 | 5,09 | -3,23% | 34.498,00 |
| 18.08.2025 | 5,03 | 5,63 | 5,01 | 5,26 | 2,83% | 92.427,00 |
| 15.08.2025 | 5,22 | 5,22 | 5,01 | 5,12 | -0,64% | 8.077,00 |
| 14.08.2025 | 5,09 | 5,17 | 5,02 | 5,15 | -0,82% | 5.425,00 |
| 13.08.2025 | 4,81 | 5,23 | 4,81 | 5,19 | 7,34% | 27.849,00 |
| 12.08.2025 | 4,76 | 4,93 | 4,76 | 4,84 | 0,73% | 18.362,00 |
| 11.08.2025 | 4,91 | 4,98 | 4,75 | 4,80 | -1,44% | 17.254,00 |
| 08.08.2025 | 4,91 | 5,28 | 4,85 | 4,87 | -4,42% | 14.772,00 |
| 07.08.2025 | 4,90 | 5,42 | 4,90 | 5,10 | -1,26% | 25.261,00 |
| 06.08.2025 | 5,04 | 5,16 | 4,91 | 5,16 | -0,77% | 15.786,00 |
| 05.08.2025 | 4,80 | 5,29 | 4,80 | 5,20 | 3,17% | 23.716,00 |
| 04.08.2025 | 5,03 | 5,18 | 4,80 | 5,04 | 3,07% | 17.297,00 |
| 01.08.2025 | 4,82 | 5,15 | 4,80 | 4,89 | -1,41% | 35.385,00 |
| 31.07.2025 | 4,95 | 5,05 | 4,82 | 4,96 | -1,00% | 58.218,00 |
| 30.07.2025 | 5,14 | 5,22 | 5,01 | 5,01 | -4,57% | 46.274,00 |
| 29.07.2025 | 5,32 | 5,44 | 5,11 | 5,25 | -5,23% | 66.023,00 |
| 28.07.2025 | 6,10 | 6,27 | 5,51 | 5,54 | -10,21% | 197.599,00 |