Echtzeit-Aktienkurs Fulcrum Therapeutics
Bid:
Ask:
Aktienkurse zur Fulcrum Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,47 | 12,66 | 12,02 | 12,08 | -3,36% | 768.908,00 |
| 16.12.2025 | 12,73 | 13,00 | 12,45 | 12,50 | -3,25% | 855.214,00 |
| 15.12.2025 | 12,92 | 13,26 | 12,58 | 12,92 | -0,62% | 2.089.844,00 |
| 12.12.2025 | 12,80 | 13,19 | 12,58 | 13,00 | 1,56% | 1.627.253,00 |
| 11.12.2025 | 13,55 | 13,64 | 12,56 | 12,80 | -7,25% | 3.002.664,00 |
| 10.12.2025 | 14,67 | 15,32 | 13,40 | 13,80 | -5,48% | 4.417.920,00 |
| 09.12.2025 | 12,72 | 15,29 | 12,07 | 14,60 | 12,39% | 3.878.869,00 |
| 08.12.2025 | 12,96 | 15,74 | 12,74 | 12,99 | 45,96% | 24.718.110,00 |
| 05.12.2025 | 8,69 | 9,67 | 8,63 | 8,90 | 1,60% | 1.682.391,00 |
| 04.12.2025 | 8,95 | 9,29 | 8,68 | 8,76 | -3,31% | 821.230,00 |
| 03.12.2025 | 8,92 | 9,68 | 8,73 | 9,06 | 1,23% | 759.521,00 |
| 02.12.2025 | 9,92 | 10,22 | 8,74 | 8,95 | -9,32% | 745.602,00 |
| 01.12.2025 | 10,78 | 10,94 | 9,77 | 9,87 | -9,78% | 857.254,00 |
| 28.11.2025 | 11,33 | 11,46 | 10,50 | 10,94 | -3,36% | 409.339,00 |
| 26.11.2025 | 11,52 | 11,66 | 11,13 | 11,32 | -1,91% | 445.761,00 |
| 25.11.2025 | 11,77 | 11,99 | 11,50 | 11,54 | -1,70% | 361.899,00 |
| 24.11.2025 | 11,73 | 12,05 | 11,40 | 11,74 | 3,99% | 702.380,00 |
| 21.11.2025 | 11,00 | 11,32 | 10,75 | 11,29 | 2,08% | 431.992,00 |
| 20.11.2025 | 11,71 | 11,81 | 10,98 | 11,06 | -3,91% | 833.598,00 |
| 19.11.2025 | 10,65 | 12,19 | 10,45 | 11,51 | 18,29% | 3.862.463,00 |
| 18.11.2025 | 9,52 | 9,85 | 9,03 | 9,73 | 0,83% | 774.628,00 |
| 17.11.2025 | 8,67 | 9,75 | 8,46 | 9,65 | 11,56% | 986.838,00 |
| 14.11.2025 | 8,69 | 8,96 | 8,43 | 8,65 | -1,59% | 474.121,00 |
| 13.11.2025 | 8,27 | 9,05 | 8,24 | 8,79 | 5,14% | 669.620,00 |
| 12.11.2025 | 8,10 | 8,45 | 7,94 | 8,36 | 2,58% | 516.013,00 |
| 11.11.2025 | 7,65 | 8,25 | 7,51 | 8,15 | 6,26% | 866.778,00 |
| 10.11.2025 | 7,77 | 8,35 | 7,60 | 7,67 | 0,52% | 499.130,00 |
| 07.11.2025 | 7,55 | 7,71 | 7,27 | 7,63 | -0,26% | 527.265,00 |
| 06.11.2025 | 8,09 | 8,09 | 7,61 | 7,65 | -2,80% | 403.453,00 |
| 05.11.2025 | 8,33 | 8,37 | 7,70 | 7,87 | -5,97% | 781.608,00 |
| 04.11.2025 | 8,83 | 9,02 | 8,30 | 8,37 | -7,21% | 717.358,00 |
| 03.11.2025 | 8,66 | 9,47 | 8,48 | 9,02 | 3,09% | 837.386,00 |
| 31.10.2025 | 8,59 | 9,15 | 8,42 | 8,75 | 1,74% | 662.241,00 |
| 30.10.2025 | 9,51 | 9,96 | 8,56 | 8,60 | -8,12% | 942.862,00 |
| 29.10.2025 | 9,72 | 10,04 | 8,29 | 9,36 | -6,40% | 2.864.419,00 |
| 28.10.2025 | 9,59 | 10,11 | 9,51 | 10,00 | 3,63% | 1.013.722,00 |
| 27.10.2025 | 9,24 | 9,72 | 9,02 | 9,65 | 4,66% | 272.976,00 |
| 24.10.2025 | 9,09 | 9,39 | 8,96 | 9,22 | 3,02% | 406.246,00 |
| 23.10.2025 | 9,04 | 9,40 | 8,89 | 8,95 | -1,00% | 364.806,00 |
| 22.10.2025 | 9,66 | 9,84 | 8,93 | 9,04 | -6,80% | 370.591,00 |
| 21.10.2025 | 9,36 | 9,81 | 9,20 | 9,70 | 5,21% | 259.945,00 |
| 20.10.2025 | 9,12 | 9,48 | 8,82 | 9,22 | 2,56% | 456.423,00 |
| 17.10.2025 | 9,15 | 9,34 | 8,82 | 8,99 | -3,23% | 379.364,00 |
| 16.10.2025 | 9,76 | 9,77 | 9,21 | 9,29 | -3,63% | 330.352,00 |
| 15.10.2025 | 8,75 | 9,89 | 8,72 | 9,64 | 10,93% | 554.932,00 |
| 14.10.2025 | 8,60 | 8,78 | 8,45 | 8,69 | -0,69% | 537.667,00 |
| 13.10.2025 | 9,04 | 9,18 | 8,66 | 8,75 | -2,67% | 356.355,00 |
| 10.10.2025 | 9,71 | 9,71 | 8,99 | 8,99 | -6,55% | 346.026,00 |
| 09.10.2025 | 9,60 | 9,70 | 9,46 | 9,62 | -0,10% | 338.445,00 |
| 08.10.2025 | 9,40 | 9,88 | 9,27 | 9,63 | 4,22% | 302.110,00 |
| 07.10.2025 | 9,50 | 9,60 | 9,11 | 9,24 | -2,74% | 356.452,00 |
| 06.10.2025 | 9,14 | 9,65 | 9,05 | 9,50 | -0,11% | 457.695,00 |
| 02.10.2025 | 9,28 | 9,56 | 9,11 | 9,51 | 1,93% | 433.512,00 |
| 01.10.2025 | 9,32 | 9,49 | 8,99 | 9,33 | 1,41% | 1.013.414,00 |
| 30.09.2025 | 8,60 | 9,30 | 8,50 | 9,20 | 6,11% | 912.963,00 |
| 29.09.2025 | 8,85 | 8,87 | 8,33 | 8,67 | -1,92% | 313.815,00 |
| 26.09.2025 | 8,56 | 8,96 | 8,43 | 8,84 | 4,00% | 605.611,00 |
| 25.09.2025 | 8,18 | 8,52 | 7,94 | 8,50 | 3,03% | 868.469,00 |
| 24.09.2025 | 7,29 | 8,29 | 7,28 | 8,25 | 12,24% | 521.147,00 |
| 23.09.2025 | 7,47 | 7,55 | 7,21 | 7,35 | -1,34% | 299.932,00 |
| 22.09.2025 | 7,42 | 7,52 | 7,21 | 7,45 | 0,81% | 272.368,00 |
| 19.09.2025 | 7,54 | 7,54 | 7,28 | 7,39 | -1,99% | 2.098.632,00 |
| 18.09.2025 | 7,38 | 7,65 | 7,25 | 7,54 | 3,01% | 286.983,00 |
| 17.09.2025 | 7,34 | 7,47 | 7,20 | 7,32 | 0,27% | 264.209,00 |
| 16.09.2025 | 7,10 | 7,50 | 7,00 | 7,30 | 3,25% | 380.536,00 |
| 15.09.2025 | 6,98 | 7,13 | 6,69 | 7,07 | 1,00% | 427.826,00 |
| 12.09.2025 | 6,97 | 7,06 | 6,74 | 7,00 | 0,14% | 353.055,00 |
| 11.09.2025 | 7,00 | 7,17 | 6,88 | 6,99 | 0,00% | 351.864,00 |
| 10.09.2025 | 7,20 | 7,20 | 6,88 | 6,99 | -3,45% | 464.964,00 |
| 09.09.2025 | 7,25 | 7,41 | 7,07 | 7,24 | -0,41% | 477.381,00 |
| 08.09.2025 | 7,66 | 7,68 | 7,21 | 7,27 | -5,09% | 416.954,00 |
| 05.09.2025 | 6,90 | 7,87 | 6,85 | 7,66 | 11,34% | 599.080,00 |
| 04.09.2025 | 6,54 | 7,01 | 6,35 | 6,88 | 5,52% | 431.747,00 |
| 03.09.2025 | 6,36 | 6,56 | 6,36 | 6,52 | 1,72% | 224.790,00 |
| 02.09.2025 | 6,40 | 6,75 | 6,39 | 6,41 | -1,08% | 327.967,00 |
| 29.08.2025 | 6,71 | 6,71 | 6,40 | 6,48 | -2,56% | 181.855,00 |
| 28.08.2025 | 6,69 | 6,85 | 6,62 | 6,65 | 0,30% | 196.908,00 |
| 27.08.2025 | 6,51 | 6,69 | 6,50 | 6,63 | 1,69% | 227.121,00 |
| 26.08.2025 | 6,44 | 6,57 | 6,36 | 6,52 | 1,72% | 1.193.289,00 |
| 25.08.2025 | 6,88 | 6,88 | 6,35 | 6,41 | -6,83% | 277.776,00 |
| 22.08.2025 | 6,57 | 6,92 | 6,45 | 6,88 | 5,52% | 362.286,00 |
| 21.08.2025 | 6,52 | 6,66 | 6,44 | 6,52 | -0,76% | 440.655,00 |
| 20.08.2025 | 6,62 | 6,64 | 6,39 | 6,57 | -0,61% | 291.771,00 |
| 19.08.2025 | 6,64 | 6,67 | 6,42 | 6,61 | -0,45% | 343.785,00 |
| 18.08.2025 | 6,83 | 7,09 | 6,57 | 6,64 | -2,64% | 475.521,00 |
| 15.08.2025 | 6,62 | 6,84 | 6,51 | 6,82 | 3,33% | 516.852,00 |
| 14.08.2025 | 6,77 | 6,87 | 6,54 | 6,60 | -3,65% | 560.874,00 |
| 13.08.2025 | 6,61 | 6,93 | 6,54 | 6,85 | 4,74% | 307.455,00 |
| 12.08.2025 | 6,39 | 6,58 | 6,28 | 6,54 | 3,15% | 443.262,00 |
| 11.08.2025 | 6,52 | 6,59 | 6,28 | 6,34 | -2,31% | 412.959,00 |
| 08.08.2025 | 6,86 | 6,88 | 6,47 | 6,49 | -4,70% | 412.512,00 |
| 07.08.2025 | 6,86 | 7,00 | 6,67 | 6,81 | -1,87% | 325.083,00 |
| 06.08.2025 | 6,88 | 6,95 | 6,58 | 6,94 | 0,87% | 1.078.932,00 |
| 05.08.2025 | 6,94 | 7,00 | 6,64 | 6,88 | -1,15% | 517.139,00 |
| 04.08.2025 | 6,87 | 7,03 | 6,51 | 6,96 | 1,90% | 1.091.302,00 |
| 01.08.2025 | 6,64 | 7,12 | 6,56 | 6,83 | 1,49% | 1.006.832,00 |
| 31.07.2025 | 6,71 | 6,84 | 6,50 | 6,73 | -2,46% | 974.186,00 |
| 30.07.2025 | 7,60 | 7,60 | 6,72 | 6,90 | -9,09% | 1.780.565,00 |
| 29.07.2025 | 7,66 | 8,50 | 6,96 | 7,59 | -2,82% | 7.188.699,00 |
| 28.07.2025 | 7,84 | 8,45 | 7,55 | 7,81 | 0,00% | 1.065.377,00 |