6,355$
-1,17%
Echtzeit-Aktienkurs Fulcrum Therapeutics
Bid:
Ask:
Aktienkurse zur Fulcrum Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 6,42 | 6,74 | 6,33 | 6,36 | -1,09% | 390.308,00 |
| 17.06.2025 | 6,78 | 6,87 | 6,33 | 6,43 | -5,44% | 683.250,00 |
| 16.06.2025 | 6,83 | 6,97 | 6,61 | 6,80 | -0,73% | 682.299,00 |
| 13.06.2025 | 6,60 | 6,93 | 6,60 | 6,85 | 1,03% | 247.184,00 |
| 12.06.2025 | 6,74 | 6,92 | 6,66 | 6,78 | -0,73% | 302.411,00 |
| 11.06.2025 | 6,93 | 7,17 | 6,68 | 6,83 | -1,01% | 464.236,00 |
| 10.06.2025 | 7,12 | 7,23 | 6,89 | 6,90 | -3,09% | 394.397,00 |
| 09.06.2025 | 7,30 | 7,39 | 6,99 | 7,12 | -1,79% | 229.535,00 |
| 06.06.2025 | 7,23 | 7,40 | 7,10 | 7,25 | 2,04% | 388.347,00 |
| 05.06.2025 | 7,03 | 7,40 | 6,89 | 7,11 | 1,07% | 336.851,00 |
| 04.06.2025 | 7,03 | 7,10 | 6,83 | 7,03 | -0,07% | 370.152,00 |
| 03.06.2025 | 6,96 | 7,17 | 6,82 | 7,04 | 1,08% | 430.852,00 |
| 02.06.2025 | 6,97 | 7,11 | 6,64 | 6,96 | 1,24% | 391.891,00 |
| 30.05.2025 | 7,02 | 7,08 | 6,67 | 6,88 | -2,76% | 396.070,00 |
| 29.05.2025 | 7,11 | 7,48 | 6,98 | 7,07 | 2,46% | 752.690,00 |
| 28.05.2025 | 6,28 | 7,00 | 6,23 | 6,90 | 8,66% | 997.780,00 |
| 27.05.2025 | 6,55 | 6,82 | 6,03 | 6,35 | -1,40% | 491.343,00 |
| 23.05.2025 | 6,82 | 7,04 | 6,25 | 6,44 | 5,23% | 898.658,00 |
| 22.05.2025 | 6,18 | 6,27 | 5,90 | 6,12 | -2,08% | 430.059,00 |
| 21.05.2025 | 6,40 | 6,80 | 6,23 | 6,25 | -3,99% | 325.203,00 |
| 20.05.2025 | 6,92 | 7,00 | 6,25 | 6,51 | -6,06% | 754.661,00 |
| 19.05.2025 | 6,75 | 7,04 | 6,52 | 6,93 | 0,73% | 740.185,00 |
| 16.05.2025 | 6,69 | 7,06 | 6,31 | 6,88 | 4,40% | 1.040.199,00 |
| 15.05.2025 | 5,99 | 6,63 | 5,65 | 6,59 | 17,05% | 1.168.494,00 |
| 14.05.2025 | 5,80 | 5,86 | 5,51 | 5,63 | -2,76% | 605.705,00 |
| 13.05.2025 | 5,75 | 5,87 | 5,53 | 5,79 | 1,94% | 355.172,00 |
| 12.05.2025 | 5,37 | 5,82 | 5,37 | 5,68 | 5,77% | 544.208,00 |
| 09.05.2025 | 5,42 | 5,70 | 5,28 | 5,37 | -0,74% | 537.284,00 |
| 08.05.2025 | 5,06 | 5,55 | 4,91 | 5,41 | 6,71% | 430.482,00 |
| 07.05.2025 | 5,39 | 5,43 | 4,78 | 5,07 | -5,23% | 1.022.249,00 |
| 06.05.2025 | 5,64 | 5,75 | 5,14 | 5,35 | -6,63% | 889.747,00 |
| 05.05.2025 | 5,41 | 5,74 | 5,10 | 5,73 | 1,96% | 1.460.618,00 |
| 02.05.2025 | 4,41 | 6,15 | 4,38 | 5,62 | 28,31% | 4.178.476,00 |
| 01.05.2025 | 3,84 | 4,69 | 3,73 | 4,38 | 13,77% | 925.476,00 |
| 30.04.2025 | 3,61 | 3,91 | 3,55 | 3,85 | 5,48% | 555.807,00 |
| 29.04.2025 | 3,57 | 3,76 | 3,54 | 3,65 | 2,24% | 298.501,00 |
| 28.04.2025 | 3,53 | 3,63 | 3,45 | 3,57 | 1,13% | 153.165,00 |
| 25.04.2025 | 3,50 | 3,53 | 3,39 | 3,53 | 0,57% | 231.927,00 |
| 24.04.2025 | 3,61 | 3,62 | 3,44 | 3,51 | -2,23% | 215.361,00 |
| 23.04.2025 | 3,84 | 3,87 | 3,50 | 3,59 | -1,64% | 712.761,00 |
| 22.04.2025 | 3,47 | 3,87 | 3,47 | 3,65 | 5,49% | 583.559,00 |
| 21.04.2025 | 3,25 | 3,57 | 3,17 | 3,46 | 5,17% | 369.567,00 |
| 17.04.2025 | 3,05 | 3,32 | 3,05 | 3,29 | 7,52% | 350.553,00 |
| 16.04.2025 | 3,02 | 3,09 | 2,92 | 3,06 | 0,66% | 202.913,00 |
| 15.04.2025 | 2,90 | 3,05 | 2,89 | 3,04 | 4,11% | 225.172,00 |
| 14.04.2025 | 2,78 | 2,99 | 2,71 | 2,92 | 8,55% | 278.218,00 |
| 11.04.2025 | 2,69 | 2,71 | 2,54 | 2,69 | 2,28% | 162.190,00 |
| 10.04.2025 | 2,77 | 2,81 | 2,49 | 2,63 | -8,36% | 187.504,00 |
| 09.04.2025 | 2,60 | 3,00 | 2,57 | 2,87 | 8,71% | 358.430,00 |
| 08.04.2025 | 2,83 | 2,88 | 2,58 | 2,64 | -3,65% | 399.749,00 |
| 07.04.2025 | 2,46 | 2,74 | 2,32 | 2,74 | 9,16% | 758.017,00 |
| 04.04.2025 | 2,49 | 2,57 | 2,40 | 2,51 | -1,18% | 346.346,00 |
| 03.04.2025 | 2,73 | 2,81 | 2,54 | 2,54 | -10,25% | 358.888,00 |
| 02.04.2025 | 2,71 | 2,90 | 2,71 | 2,83 | 2,54% | 246.373,00 |
| 01.04.2025 | 2,88 | 2,91 | 2,67 | 2,76 | -4,17% | 335.585,00 |
| 31.03.2025 | 2,91 | 3,01 | 2,88 | 2,88 | -4,32% | 258.136,00 |
| 28.03.2025 | 3,08 | 3,13 | 2,99 | 3,01 | -2,59% | 143.456,00 |
| 27.03.2025 | 3,03 | 3,15 | 3,02 | 3,09 | 2,32% | 138.795,00 |
| 26.03.2025 | 3,17 | 3,17 | 3,00 | 3,02 | -2,89% | 143.864,00 |
| 25.03.2025 | 3,28 | 3,34 | 3,07 | 3,11 | -3,12% | 165.588,00 |
| 24.03.2025 | 3,21 | 3,26 | 3,18 | 3,21 | 1,90% | 192.225,00 |
| 21.03.2025 | 3,06 | 3,17 | 2,97 | 3,15 | 4,30% | 1.228.809,00 |
| 20.03.2025 | 2,95 | 3,10 | 2,95 | 3,02 | 1,68% | 295.758,00 |
| 19.03.2025 | 3,01 | 3,08 | 2,94 | 2,97 | -1,66% | 448.627,00 |
| 18.03.2025 | 3,09 | 3,12 | 2,99 | 3,02 | -3,21% | 367.377,00 |
| 17.03.2025 | 3,12 | 3,21 | 2,98 | 3,12 | 0,00% | 527.389,00 |
| 14.03.2025 | 2,95 | 3,21 | 2,87 | 3,12 | 7,59% | 733.972,00 |
| 13.03.2025 | 3,00 | 3,07 | 2,78 | 2,90 | -4,29% | 553.181,00 |
| 12.03.2025 | 3,02 | 3,09 | 2,93 | 3,03 | 2,54% | 380.827,00 |
| 11.03.2025 | 3,00 | 3,02 | 2,82 | 2,96 | -0,51% | 794.629,00 |
| 10.03.2025 | 3,11 | 3,13 | 2,90 | 2,97 | -5,41% | 350.613,00 |
| 07.03.2025 | 3,22 | 3,29 | 3,10 | 3,14 | -2,48% | 205.579,00 |
| 06.03.2025 | 3,18 | 3,34 | 3,06 | 3,22 | -0,92% | 301.276,00 |
| 05.03.2025 | 3,29 | 3,41 | 3,23 | 3,25 | -0,61% | 405.771,00 |
| 04.03.2025 | 3,12 | 3,33 | 3,01 | 3,27 | 1,24% | 398.244,00 |
| 03.03.2025 | 3,57 | 3,62 | 3,10 | 3,23 | -10,03% | 702.683,00 |
| 28.02.2025 | 3,36 | 3,62 | 3,27 | 3,59 | 6,53% | 368.524,00 |
| 27.02.2025 | 3,31 | 3,46 | 3,25 | 3,37 | 1,51% | 574.103,00 |
| 26.02.2025 | 3,67 | 3,84 | 3,20 | 3,32 | -10,27% | 643.532,00 |
| 25.02.2025 | 3,58 | 3,80 | 3,36 | 3,70 | 0,00% | 444.578,00 |
| 24.02.2025 | 3,80 | 3,89 | 3,69 | 3,70 | -3,90% | 353.013,00 |
| 21.02.2025 | 3,90 | 3,91 | 3,82 | 3,85 | 0,00% | 283.515,00 |
| 20.02.2025 | 3,83 | 3,87 | 3,70 | 3,85 | 0,26% | 330.481,00 |
| 19.02.2025 | 3,75 | 3,88 | 3,64 | 3,84 | 1,86% | 286.264,00 |
| 18.02.2025 | 3,69 | 3,88 | 3,69 | 3,77 | 2,17% | 269.788,00 |
| 14.02.2025 | 3,76 | 3,94 | 3,63 | 3,69 | -0,54% | 848.394,00 |
| 13.02.2025 | 3,61 | 3,71 | 3,52 | 3,71 | 4,21% | 274.017,00 |
| 12.02.2025 | 3,37 | 3,59 | 3,37 | 3,56 | 3,49% | 310.896,00 |
| 11.02.2025 | 3,56 | 3,62 | 3,42 | 3,44 | -5,23% | 288.167,00 |
| 10.02.2025 | 3,68 | 3,72 | 3,56 | 3,63 | -1,63% | 265.930,00 |
| 07.02.2025 | 3,83 | 3,86 | 3,66 | 3,69 | -3,66% | 338.423,00 |
| 06.02.2025 | 3,92 | 3,93 | 3,81 | 3,83 | -2,05% | 436.996,00 |
| 05.02.2025 | 3,85 | 3,94 | 3,83 | 3,91 | 2,36% | 267.835,00 |
| 04.02.2025 | 3,79 | 3,89 | 3,67 | 3,82 | 0,26% | 261.668,00 |
| 03.02.2025 | 3,83 | 3,94 | 3,78 | 3,81 | -3,79% | 364.702,00 |
| 31.01.2025 | 4,18 | 4,24 | 3,93 | 3,96 | -5,26% | 353.498,00 |
| 30.01.2025 | 4,14 | 4,19 | 4,02 | 4,18 | 2,45% | 306.555,00 |
| 29.01.2025 | 4,05 | 4,13 | 3,93 | 4,08 | 0,74% | 364.382,00 |
| 28.01.2025 | 4,10 | 4,13 | 3,86 | 4,05 | -1,22% | 367.809,00 |
| 27.01.2025 | 4,14 | 4,33 | 4,07 | 4,10 | -1,44% | 383.714,00 |