3,735$
0,95%
Echtzeit-Aktienkurs Fulcrum Therapeutics
Bid:
Ask:
Aktienkurse zur Fulcrum Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,71 | 3,75 | 3,70 | 3,72 | 0,54% | 757.122,00 |
| 19.10.2026 | 3,67 | 3,72 | 3,66 | 3,70 | 1,37% | 1.194.922,00 |
| 16.10.2026 | 3,68 | 3,69 | 3,64 | 3,65 | -1,08% | 1.385.329,00 |
| 15.10.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 0,41% | 5.128,00 |
| 14.10.2026 | 3,67 | 3,72 | 3,65 | 3,68 | -0,27% | 1.661.589,00 |
| 13.10.2026 | 3,75 | 3,75 | 3,68 | 3,69 | -1,99% | 1.457.058,00 |
| 12.10.2026 | 3,77 | 3,77 | 3,73 | 3,76 | -0,27% | 1.613.769,00 |
| 09.10.2026 | 3,75 | 3,79 | 3,72 | 3,77 | 0,40% | 1.798.882,00 |
| 08.10.2026 | 3,66 | 3,78 | 3,66 | 3,76 | 1,90% | 2.631.640,00 |
| 07.10.2026 | 3,70 | 3,72 | 3,68 | 3,69 | -0,14% | 1.040.792,00 |
| 06.10.2026 | 3,72 | 3,73 | 3,68 | 3,69 | -0,94% | 752.570,00 |
| 05.10.2026 | 3,70 | 3,73 | 3,68 | 3,73 | 0,95% | 1.062.211,00 |
| 02.10.2026 | 3,72 | 3,76 | 3,65 | 3,69 | 0,54% | 1.540.441,00 |
| 01.10.2026 | 3,70 | 3,72 | 3,67 | 3,67 | -0,81% | 1.227.541,00 |
| 30.09.2026 | 3,73 | 3,73 | 3,67 | 3,70 | 0,00% | 1.918.374,00 |
| 29.09.2026 | 3,73 | 3,79 | 3,69 | 3,70 | -0,54% | 1.842.207,00 |
| 28.09.2026 | 3,75 | 3,75 | 3,71 | 3,72 | -0,53% | 901.246,00 |
| 25.09.2026 | 3,80 | 3,81 | 3,71 | 3,74 | -1,19% | 2.493.204,00 |
| 24.09.2026 | 3,82 | 3,82 | 3,75 | 3,79 | -0,66% | 1.948.007,00 |
| 23.09.2026 | 3,86 | 3,86 | 3,80 | 3,81 | -0,78% | 1.194.408,00 |
| 22.09.2026 | 3,80 | 3,85 | 3,79 | 3,84 | 1,32% | 976.788,00 |
| 21.09.2026 | 3,80 | 3,80 | 3,75 | 3,79 | 0,80% | 731.368,00 |
| 18.09.2026 | 3,77 | 3,81 | 3,76 | 3,76 | -0,53% | 3.656.213,00 |
| 17.09.2026 | 3,81 | 3,82 | 3,76 | 3,78 | 0,00% | 888.083,00 |
| 16.09.2026 | 3,80 | 3,82 | 3,77 | 3,78 | 0,00% | 1.125.208,00 |
| 15.09.2026 | 3,80 | 3,80 | 3,75 | 3,78 | 0,00% | 1.326.975,00 |
| 14.09.2026 | 3,82 | 3,82 | 3,78 | 3,78 | -0,53% | 706.433,00 |
| 11.09.2026 | 3,85 | 3,85 | 3,78 | 3,80 | 0,00% | 814.752,00 |
| 10.09.2026 | 3,82 | 3,84 | 3,79 | 3,80 | -1,04% | 1.327.899,00 |
| 09.09.2026 | 3,82 | 3,85 | 3,78 | 3,84 | 0,66% | 1.384.974,00 |
| 08.09.2026 | 3,80 | 3,85 | 3,80 | 3,82 | -0,91% | 1.109.046,00 |
| 04.09.2026 | 3,81 | 3,86 | 3,80 | 3,85 | 0,26% | 1.004.739,00 |
| 03.09.2026 | 3,87 | 3,88 | 3,82 | 3,84 | -0,26% | 1.435.271,00 |
| 02.09.2026 | 3,88 | 3,90 | 3,83 | 3,85 | -0,26% | 1.633.566,00 |
| 01.09.2026 | 3,85 | 3,88 | 3,82 | 3,86 | -0,77% | 1.681.595,00 |
| 31.08.2026 | 3,83 | 3,92 | 3,80 | 3,89 | 1,04% | 1.795.409,00 |
| 28.08.2026 | 3,83 | 3,87 | 3,78 | 3,85 | 0,00% | 1.890.636,00 |
| 27.08.2026 | 3,86 | 3,89 | 3,83 | 3,85 | -0,26% | 784.287,00 |
| 26.08.2026 | 3,86 | 3,88 | 3,82 | 3,86 | 0,00% | 854.829,00 |
| 25.08.2026 | 3,87 | 3,89 | 3,84 | 3,86 | 0,78% | 1.320.063,00 |
| 24.08.2026 | 3,84 | 3,86 | 3,78 | 3,83 | 0,00% | 855.859,00 |
| 21.08.2026 | 3,85 | 3,90 | 3,78 | 3,83 | -0,52% | 1.512.611,00 |
| 20.08.2026 | 3,88 | 3,91 | 3,81 | 3,85 | -1,53% | 1.197.549,00 |
| 19.08.2026 | 3,90 | 3,94 | 3,86 | 3,91 | 1,03% | 2.179.099,00 |
| 18.08.2026 | 3,85 | 3,90 | 3,75 | 3,87 | 0,27% | 2.751.104,00 |
| 17.08.2026 | 3,81 | 3,90 | 3,75 | 3,86 | 3,20% | 8.414.620,00 |
| 14.08.2026 | 3,70 | 3,76 | 3,65 | 3,74 | 0,81% | 980.415,00 |
| 13.08.2026 | 3,75 | 3,76 | 3,64 | 3,71 | -0,40% | 1.357.326,00 |
| 12.08.2026 | 3,70 | 3,74 | 3,62 | 3,73 | 1,09% | 900.938,00 |
| 11.08.2026 | 3,77 | 3,78 | 3,66 | 3,69 | -1,86% | 803.612,00 |
| 10.08.2026 | 3,85 | 3,87 | 3,74 | 3,76 | -3,47% | 1.120.139,00 |
| 07.08.2026 | 3,84 | 3,91 | 3,77 | 3,89 | 3,18% | 1.460.133,00 |
| 06.08.2026 | 3,76 | 3,82 | 3,69 | 3,77 | 0,13% | 904.600,00 |
| 05.08.2026 | 3,80 | 3,82 | 3,72 | 3,77 | -0,66% | 1.254.136,00 |
| 04.08.2026 | 3,73 | 3,84 | 3,70 | 3,79 | 2,02% | 2.349.306,00 |
| 03.08.2026 | 3,63 | 3,73 | 3,54 | 3,72 | 3,77% | 2.261.737,00 |
| 31.07.2026 | 3,72 | 3,73 | 3,47 | 3,58 | -3,63% | 3.525.043,00 |
| 30.07.2026 | 3,60 | 3,75 | 3,59 | 3,72 | 2,48% | 1.123.437,00 |
| 29.07.2026 | 3,69 | 3,76 | 3,59 | 3,63 | -2,68% | 1.112.777,00 |
| 28.07.2026 | 3,73 | 3,76 | 3,62 | 3,73 | 0,00% | 1.204.205,00 |
| 27.07.2026 | 3,75 | 3,81 | 3,70 | 3,73 | 0,13% | 588.512,00 |
| 24.07.2026 | 3,78 | 3,81 | 3,70 | 3,72 | -1,06% | 572.861,00 |
| 23.07.2026 | 3,64 | 3,78 | 3,63 | 3,76 | 1,48% | 829.966,00 |
| 22.07.2026 | 3,69 | 3,74 | 3,61 | 3,71 | 0,68% | 1.421.856,00 |
| 21.07.2026 | 3,62 | 3,75 | 3,62 | 3,68 | 1,66% | 1.507.869,00 |
| 20.07.2026 | 3,71 | 3,78 | 3,58 | 3,62 | -0,82% | 822.191,00 |
| 17.07.2026 | 3,51 | 3,79 | 3,46 | 3,65 | 4,00% | 2.304.782,00 |
| 16.07.2026 | 3,77 | 3,78 | 3,45 | 3,51 | -1,42% | 2.724.171,00 |
| 15.07.2026 | 3,60 | 3,62 | 3,49 | 3,56 | -0,70% | 917.994,00 |
| 14.07.2026 | 3,59 | 3,64 | 3,50 | 3,59 | 1,27% | 1.299.506,00 |
| 13.07.2026 | 3,50 | 3,55 | 3,41 | 3,54 | 1,14% | 1.721.086,00 |
| 10.07.2026 | 3,59 | 3,62 | 3,41 | 3,50 | -2,51% | 1.557.850,00 |
| 09.07.2026 | 3,73 | 3,75 | 3,53 | 3,59 | -3,75% | 1.874.822,00 |
| 08.07.2026 | 3,75 | 3,77 | 3,61 | 3,73 | -0,80% | 2.559.990,00 |
| 07.07.2026 | 3,72 | 3,89 | 3,71 | 3,76 | 1,08% | 2.751.547,00 |
| 06.07.2026 | 3,85 | 3,90 | 3,66 | 3,72 | -3,12% | 1.487.232,00 |
| 02.07.2026 | 3,69 | 3,85 | 3,64 | 3,84 | 5,35% | 1.709.759,00 |
| 01.07.2026 | 3,69 | 3,76 | 3,61 | 3,65 | -0,41% | 1.635.955,00 |
| 30.06.2026 | 3,69 | 3,92 | 3,65 | 3,66 | -2,14% | 2.420.735,00 |
| 29.06.2026 | 3,80 | 3,82 | 3,61 | 3,74 | -1,58% | 1.516.507,00 |
| 26.06.2026 | 3,61 | 3,83 | 3,55 | 3,80 | 5,56% | 4.934.522,00 |
| 25.06.2026 | 3,78 | 3,86 | 3,60 | 3,60 | -4,26% | 3.101.655,00 |
| 24.06.2026 | 3,85 | 4,02 | 3,68 | 3,76 | -2,34% | 3.666.645,00 |
| 23.06.2026 | 3,69 | 3,89 | 3,69 | 3,85 | 2,12% | 2.813.524,00 |
| 22.06.2026 | 3,69 | 3,89 | 3,63 | 3,77 | 1,89% | 2.867.424,00 |
| 18.06.2026 | 3,56 | 3,71 | 3,46 | 3,70 | 5,87% | 6.101.106,00 |
| 17.06.2026 | 3,49 | 3,61 | 3,45 | 3,50 | 1,01% | 10.463.611,00 |
| 16.06.2026 | 3,52 | 3,64 | 3,43 | 3,46 | -1,42% | 6.019.742,00 |
| 15.06.2026 | 3,52 | 3,62 | 3,47 | 3,51 | 1,74% | 3.331.510,00 |
| 12.06.2026 | 3,56 | 3,61 | 3,43 | 3,45 | -2,54% | 1.344.485,00 |
| 11.06.2026 | 3,56 | 3,61 | 3,46 | 3,54 | 0,85% | 2.497.109,00 |
| 10.06.2026 | 3,54 | 3,64 | 3,34 | 3,51 | -0,14% | 2.456.944,00 |
| 09.06.2026 | 3,49 | 3,62 | 3,36 | 3,52 | 2,18% | 3.976.483,00 |
| 08.06.2026 | 3,51 | 3,63 | 3,36 | 3,44 | -6,78% | 3.308.192,00 |
| 05.06.2026 | 3,36 | 3,70 | 3,30 | 3,69 | 9,50% | 3.955.417,00 |
| 04.06.2026 | 3,29 | 3,39 | 3,21 | 3,37 | 5,48% | 4.805.679,00 |
| 03.06.2026 | 3,11 | 3,27 | 3,09 | 3,20 | 1,75% | 5.592.279,00 |
| 02.06.2026 | 3,11 | 3,26 | 2,83 | 3,14 | -51,01% | 32.761.300,00 |
| 01.06.2026 | 7,02 | 7,02 | 6,38 | 6,41 | -7,37% | 846.321,00 |
| 29.05.2026 | 6,83 | 7,07 | 6,71 | 6,92 | 1,62% | 391.024,00 |