6,935$
1,69%
Echtzeit-Aktienkurs Fulcrum Therapeutics
Bid:
Ask:
Aktienkurse zur Fulcrum Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,83 | 7,07 | 6,71 | 6,92 | 1,62% | 390.737,00 |
| 28.05.2026 | 6,78 | 6,83 | 6,68 | 6,81 | 0,59% | 313.646,00 |
| 27.05.2026 | 6,76 | 7,00 | 6,74 | 6,77 | 0,15% | 325.785,00 |
| 26.05.2026 | 6,57 | 6,79 | 6,46 | 6,76 | 2,89% | 369.161,00 |
| 22.05.2026 | 6,72 | 6,77 | 6,53 | 6,57 | -0,30% | 306.212,00 |
| 21.05.2026 | 6,31 | 6,64 | 6,22 | 6,59 | 3,78% | 402.630,00 |
| 20.05.2026 | 5,97 | 6,41 | 5,97 | 6,35 | 7,26% | 518.102,00 |
| 19.05.2026 | 6,04 | 6,10 | 5,88 | 5,92 | -2,71% | 478.243,00 |
| 18.05.2026 | 6,69 | 6,81 | 6,08 | 6,09 | -9,04% | 562.832,00 |
| 15.05.2026 | 6,98 | 7,03 | 6,63 | 6,69 | -5,91% | 431.144,00 |
| 14.05.2026 | 7,32 | 7,32 | 6,91 | 7,11 | -2,07% | 495.879,00 |
| 13.05.2026 | 6,95 | 7,28 | 6,86 | 7,26 | 4,39% | 531.483,00 |
| 12.05.2026 | 7,01 | 7,14 | 6,89 | 6,96 | -0,64% | 590.228,00 |
| 11.05.2026 | 7,25 | 7,50 | 6,93 | 7,00 | -0,14% | 633.484,00 |
| 08.05.2026 | 6,88 | 7,13 | 6,82 | 7,01 | 2,04% | 646.186,00 |
| 07.05.2026 | 7,11 | 7,14 | 6,85 | 6,87 | -3,38% | 456.794,00 |
| 06.05.2026 | 7,06 | 7,20 | 7,00 | 7,11 | 1,28% | 546.662,00 |
| 05.05.2026 | 7,06 | 7,22 | 6,85 | 7,02 | 0,14% | 599.304,00 |
| 04.05.2026 | 7,35 | 7,63 | 7,00 | 7,01 | -4,76% | 731.291,00 |
| 01.05.2026 | 7,11 | 7,41 | 7,00 | 7,36 | 3,30% | 767.198,00 |
| 30.04.2026 | 7,15 | 7,26 | 7,07 | 7,13 | -0,21% | 740.384,00 |
| 29.04.2026 | 7,32 | 7,44 | 6,88 | 7,14 | -4,03% | 857.223,00 |
| 28.04.2026 | 7,72 | 8,11 | 7,42 | 7,44 | -3,63% | 676.338,00 |
| 27.04.2026 | 7,49 | 7,89 | 7,01 | 7,72 | -1,53% | 1.041.663,00 |
| 24.04.2026 | 8,03 | 8,03 | 7,63 | 7,84 | -3,09% | 839.226,00 |
| 23.04.2026 | 7,67 | 8,30 | 7,65 | 8,09 | 4,79% | 718.253,00 |
| 22.04.2026 | 7,58 | 8,01 | 7,58 | 7,72 | 2,59% | 813.598,00 |
| 21.04.2026 | 8,00 | 8,03 | 7,48 | 7,53 | -5,23% | 828.919,00 |
| 20.04.2026 | 8,23 | 8,37 | 7,88 | 7,94 | -4,22% | 711.558,00 |
| 17.04.2026 | 8,11 | 8,37 | 7,88 | 8,29 | 3,75% | 1.037.200,00 |
| 16.04.2026 | 8,25 | 8,27 | 7,91 | 7,99 | -3,15% | 997.574,00 |
| 15.04.2026 | 7,92 | 8,25 | 7,86 | 8,25 | 4,43% | 605.832,00 |
| 14.04.2026 | 7,79 | 8,12 | 7,68 | 7,90 | 2,20% | 1.036.048,00 |
| 13.04.2026 | 7,52 | 7,79 | 7,52 | 7,73 | 2,38% | 502.254,00 |
| 10.04.2026 | 7,88 | 7,89 | 7,40 | 7,55 | -4,55% | 1.054.782,00 |
| 09.04.2026 | 7,84 | 8,03 | 7,82 | 7,91 | 0,00% | 600.696,00 |
| 08.04.2026 | 8,20 | 8,26 | 7,75 | 7,91 | 1,02% | 553.355,00 |
| 07.04.2026 | 7,74 | 7,90 | 7,39 | 7,83 | 0,00% | 911.871,00 |
| 06.04.2026 | 8,01 | 8,30 | 7,82 | 7,83 | -2,61% | 756.100,00 |
| 02.04.2026 | 7,31 | 8,11 | 7,30 | 8,04 | 7,63% | 1.012.333,00 |
| 01.04.2026 | 7,75 | 7,99 | 7,43 | 7,47 | -2,61% | 737.571,00 |
| 31.03.2026 | 6,76 | 8,00 | 6,76 | 7,67 | 16,74% | 4.537.910,00 |
| 30.03.2026 | 6,89 | 6,89 | 6,47 | 6,57 | -2,38% | 555.828,00 |
| 27.03.2026 | 6,93 | 7,00 | 6,68 | 6,73 | -3,17% | 390.887,00 |
| 26.03.2026 | 6,95 | 7,12 | 6,89 | 6,95 | -0,43% | 335.340,00 |
| 25.03.2026 | 6,83 | 7,16 | 6,81 | 6,98 | 4,33% | 505.835,00 |
| 24.03.2026 | 6,77 | 6,82 | 6,56 | 6,69 | -2,76% | 1.180.373,00 |
| 23.03.2026 | 6,98 | 7,11 | 6,75 | 6,88 | 1,62% | 875.894,00 |
| 20.03.2026 | 7,04 | 7,15 | 6,72 | 6,77 | -3,84% | 4.435.049,00 |
| 19.03.2026 | 6,87 | 7,04 | 6,72 | 7,04 | 1,88% | 1.437.352,00 |
| 18.03.2026 | 7,41 | 7,45 | 6,84 | 6,91 | -7,00% | 1.305.102,00 |
| 17.03.2026 | 7,43 | 7,65 | 7,30 | 7,43 | -0,13% | 1.617.536,00 |
| 16.03.2026 | 7,73 | 8,00 | 7,42 | 7,44 | -2,75% | 856.230,00 |
| 13.03.2026 | 7,63 | 7,83 | 7,34 | 7,65 | 0,26% | 536.828,00 |
| 12.03.2026 | 7,67 | 7,74 | 7,44 | 7,63 | -2,05% | 804.992,00 |
| 11.03.2026 | 7,94 | 8,07 | 7,49 | 7,79 | -2,75% | 1.058.924,00 |
| 10.03.2026 | 8,11 | 8,30 | 7,90 | 8,01 | 0,88% | 1.144.673,00 |
| 09.03.2026 | 7,82 | 8,12 | 7,59 | 7,94 | -2,82% | 1.033.787,00 |
| 06.03.2026 | 8,04 | 8,45 | 7,95 | 8,17 | 0,12% | 767.292,00 |
| 05.03.2026 | 8,20 | 8,24 | 7,93 | 8,16 | -2,28% | 957.071,00 |
| 04.03.2026 | 7,87 | 8,55 | 7,81 | 8,35 | 6,10% | 693.665,00 |
| 03.03.2026 | 7,67 | 8,40 | 7,58 | 7,87 | 0,77% | 1.605.983,00 |
| 02.03.2026 | 8,17 | 8,26 | 7,52 | 7,81 | -6,80% | 3.560.565,00 |
| 27.02.2026 | 8,68 | 8,84 | 8,25 | 8,38 | -4,01% | 758.726,00 |
| 26.02.2026 | 8,91 | 9,04 | 8,63 | 8,73 | -2,78% | 855.082,00 |
| 25.02.2026 | 8,36 | 9,34 | 8,33 | 8,98 | 4,66% | 2.233.020,00 |
| 24.02.2026 | 9,65 | 10,42 | 8,49 | 8,58 | -21,21% | 4.155.631,00 |
| 23.02.2026 | 11,08 | 11,39 | 10,58 | 10,89 | -1,00% | 1.121.079,00 |
| 20.02.2026 | 11,59 | 11,89 | 10,95 | 11,00 | -6,22% | 833.733,00 |
| 19.02.2026 | 10,83 | 12,03 | 10,83 | 11,73 | 7,22% | 1.117.769,00 |
| 18.02.2026 | 10,69 | 11,55 | 10,69 | 10,94 | 2,63% | 628.233,00 |
| 17.02.2026 | 10,51 | 10,82 | 10,25 | 10,66 | 0,28% | 811.668,00 |
| 13.02.2026 | 10,82 | 11,17 | 10,62 | 10,63 | -2,12% | 381.484,00 |
| 12.02.2026 | 10,88 | 11,09 | 10,46 | 10,86 | -0,09% | 462.479,00 |
| 11.02.2026 | 10,36 | 10,87 | 10,04 | 10,87 | 5,13% | 855.809,00 |
| 10.02.2026 | 10,13 | 10,51 | 10,07 | 10,34 | 1,08% | 473.030,00 |
| 09.02.2026 | 9,78 | 10,33 | 9,37 | 10,23 | 5,03% | 394.274,00 |
| 06.02.2026 | 9,71 | 10,00 | 9,62 | 9,74 | 1,99% | 489.219,00 |
| 05.02.2026 | 9,85 | 10,51 | 9,52 | 9,55 | -3,54% | 447.289,00 |
| 04.02.2026 | 10,45 | 10,45 | 9,67 | 9,90 | -5,62% | 474.889,00 |
| 03.02.2026 | 10,73 | 10,91 | 10,32 | 10,49 | -2,15% | 364.199,00 |
| 02.02.2026 | 10,75 | 11,11 | 10,48 | 10,72 | -0,09% | 496.872,00 |
| 30.01.2026 | 10,84 | 11,14 | 10,46 | 10,73 | -1,92% | 491.884,00 |
| 29.01.2026 | 10,45 | 10,96 | 10,39 | 10,94 | 4,39% | 490.095,00 |
| 28.01.2026 | 10,93 | 10,93 | 10,43 | 10,48 | -4,20% | 443.515,00 |
| 27.01.2026 | 10,91 | 11,28 | 10,81 | 10,94 | 0,27% | 623.766,00 |
| 26.01.2026 | 10,66 | 11,11 | 10,56 | 10,91 | 1,49% | 496.027,00 |
| 23.01.2026 | 10,98 | 11,29 | 10,53 | 10,75 | -2,71% | 665.168,00 |
| 22.01.2026 | 10,50 | 11,27 | 10,37 | 11,05 | 6,05% | 721.191,00 |
| 21.01.2026 | 10,54 | 10,94 | 10,16 | 10,42 | -1,70% | 968.016,00 |
| 20.01.2026 | 9,83 | 11,01 | 9,78 | 10,60 | 4,54% | 1.437.899,00 |
| 16.01.2026 | 10,38 | 10,66 | 9,93 | 10,14 | -2,31% | 1.275.463,00 |
| 15.01.2026 | 10,19 | 10,40 | 9,81 | 10,38 | 0,19% | 554.812,00 |
| 14.01.2026 | 10,26 | 10,54 | 9,96 | 10,36 | 1,07% | 726.135,00 |
| 13.01.2026 | 9,42 | 10,33 | 9,42 | 10,25 | 7,78% | 848.840,00 |
| 12.01.2026 | 10,39 | 10,50 | 9,07 | 9,51 | -3,45% | 973.599,00 |
| 09.01.2026 | 10,14 | 10,37 | 9,80 | 9,85 | -2,57% | 739.291,00 |
| 08.01.2026 | 9,98 | 10,47 | 9,92 | 10,11 | 1,30% | 927.598,00 |
| 07.01.2026 | 10,19 | 10,45 | 9,77 | 9,98 | -0,10% | 1.001.422,00 |
| 06.01.2026 | 10,76 | 10,76 | 9,81 | 9,99 | -7,84% | 819.339,00 |