5,720$
Echtzeit-Aktienkurs Exicure Inc
Bid:
Ask:
Aktienkurse zur Exicure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 6,18 | 6,20 | 5,72 | 5,72 | 0,00% | 484,00 |
| 24.06.2025 | 6,30 | 6,38 | 5,55 | 5,72 | -12,00% | 14.374,00 |
| 23.06.2025 | 7,39 | 7,43 | 6,50 | 6,50 | -12,99% | 22.738,00 |
| 20.06.2025 | 7,74 | 8,28 | 7,47 | 7,47 | -1,97% | 5.486,00 |
| 18.06.2025 | 8,27 | 8,27 | 7,53 | 7,62 | -8,41% | 10.173,00 |
| 17.06.2025 | 8,44 | 8,96 | 8,32 | 8,32 | -5,78% | 2.606,00 |
| 16.06.2025 | 8,46 | 8,83 | 8,02 | 8,83 | 0,68% | 2.456,00 |
| 13.06.2025 | 8,72 | 8,83 | 8,50 | 8,77 | -2,45% | 2.922,00 |
| 12.06.2025 | 9,35 | 9,75 | 8,50 | 8,99 | -3,75% | 18.913,00 |
| 11.06.2025 | 9,78 | 9,78 | 9,30 | 9,34 | -2,91% | 4.550,00 |
| 10.06.2025 | 9,57 | 10,01 | 9,50 | 9,62 | -0,82% | 3.212,00 |
| 09.06.2025 | 10,37 | 10,37 | 9,70 | 9,70 | -10,19% | 5.274,00 |
| 06.06.2025 | 9,71 | 10,80 | 9,50 | 10,80 | 9,09% | 7.022,00 |
| 05.06.2025 | 9,83 | 9,90 | 9,41 | 9,90 | -2,46% | 4.064,00 |
| 04.06.2025 | 9,63 | 10,30 | 9,63 | 10,15 | -2,12% | 4.179,00 |
| 03.06.2025 | 10,44 | 10,44 | 9,22 | 10,37 | -0,86% | 3.913,00 |
| 02.06.2025 | 10,00 | 10,46 | 9,88 | 10,46 | 5,98% | 7.885,00 |
| 30.05.2025 | 9,54 | 10,00 | 9,54 | 9,87 | 1,54% | 3.221,00 |
| 29.05.2025 | 9,50 | 9,80 | 9,01 | 9,72 | -2,70% | 6.271,00 |
| 28.05.2025 | 10,00 | 10,00 | 9,90 | 9,99 | -0,10% | 2.607,00 |
| 27.05.2025 | 9,78 | 10,04 | 9,78 | 10,00 | -0,40% | 5.698,00 |
| 23.05.2025 | 10,40 | 10,40 | 9,78 | 10,04 | -4,45% | 4.221,00 |
| 22.05.2025 | 10,35 | 10,51 | 10,12 | 10,51 | -4,47% | 4.069,00 |
| 21.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 7,84% | 1.636,00 |
| 20.05.2025 | 10,23 | 10,23 | 9,87 | 10,20 | -0,29% | 4.931,00 |
| 19.05.2025 | 9,99 | 10,25 | 9,99 | 10,23 | 1,69% | 3.291,00 |
| 16.05.2025 | 10,00 | 10,30 | 9,99 | 10,06 | -2,33% | 7.648,00 |
| 15.05.2025 | 10,76 | 10,93 | 10,00 | 10,30 | -3,47% | 12.417,00 |
| 14.05.2025 | 10,76 | 11,20 | 10,50 | 10,67 | -6,40% | 3.572,00 |
| 13.05.2025 | 11,37 | 11,40 | 11,13 | 11,40 | -3,88% | 2.547,00 |
| 12.05.2025 | 11,44 | 11,86 | 11,22 | 11,86 | 3,67% | 9.231,00 |
| 09.05.2025 | 11,55 | 11,55 | 11,06 | 11,44 | 0,53% | 5.987,00 |
| 08.05.2025 | 9,96 | 11,60 | 9,96 | 11,38 | 14,14% | 65.664,00 |
| 07.05.2025 | 10,50 | 10,50 | 9,96 | 9,97 | -5,05% | 9.236,00 |
| 06.05.2025 | 10,68 | 11,32 | 10,17 | 10,50 | -2,14% | 61.068,00 |
| 05.05.2025 | 11,46 | 11,58 | 10,47 | 10,73 | 0,00% | 7.239,00 |
| 02.05.2025 | 10,46 | 10,73 | 10,13 | 10,73 | 7,62% | 7.366,00 |
| 01.05.2025 | 10,25 | 10,68 | 9,81 | 9,97 | -0,70% | 9.156,00 |
| 30.04.2025 | 10,92 | 11,25 | 10,04 | 10,04 | -8,06% | 11.176,00 |
| 29.04.2025 | 11,12 | 11,56 | 10,92 | 10,92 | -0,73% | 8.316,00 |
| 28.04.2025 | 11,32 | 11,59 | 11,00 | 11,00 | 1,85% | 7.033,00 |
| 25.04.2025 | 11,43 | 11,61 | 10,80 | 10,80 | -3,01% | 10.130,00 |
| 24.04.2025 | 11,44 | 11,44 | 10,70 | 11,14 | -2,84% | 13.203,00 |
| 23.04.2025 | 11,58 | 12,65 | 11,20 | 11,46 | 0,88% | 24.814,00 |
| 22.04.2025 | 11,30 | 11,59 | 10,75 | 11,36 | 0,53% | 17.158,00 |
| 21.04.2025 | 9,60 | 11,44 | 9,60 | 11,30 | 33,89% | 26.200,00 |
| 17.04.2025 | 11,80 | 11,83 | 8,28 | 8,44 | -26,93% | 65.441,00 |
| 16.04.2025 | 12,07 | 12,29 | 10,30 | 11,55 | -1,28% | 170.842,00 |
| 15.04.2025 | 11,73 | 11,96 | 11,34 | 11,70 | -0,26% | 104.493,00 |
| 14.04.2025 | 11,93 | 12,22 | 11,73 | 11,73 | 1,30% | 4.149,00 |
| 11.04.2025 | 11,76 | 11,76 | 11,58 | 11,58 | 2,48% | 2.527,00 |
| 10.04.2025 | 11,62 | 11,75 | 11,30 | 11,30 | -2,97% | 5.996,00 |
| 09.04.2025 | 11,20 | 12,10 | 11,20 | 11,65 | 2,04% | 6.531,00 |
| 08.04.2025 | 12,80 | 12,85 | 11,35 | 11,41 | -10,84% | 8.992,00 |
| 07.04.2025 | 12,30 | 13,25 | 12,10 | 12,80 | -1,54% | 3.910,00 |
| 04.04.2025 | 12,84 | 13,37 | 12,68 | 13,00 | -3,20% | 5.795,00 |
| 03.04.2025 | 12,24 | 13,74 | 12,24 | 13,43 | 9,19% | 11.691,00 |
| 02.04.2025 | 12,97 | 12,97 | 12,02 | 12,30 | -6,82% | 15.317,00 |
| 01.04.2025 | 14,11 | 14,11 | 12,90 | 13,20 | 3,12% | 18.451,00 |
| 31.03.2025 | 13,57 | 13,95 | 12,74 | 12,80 | -8,51% | 19.607,00 |
| 28.03.2025 | 13,50 | 13,99 | 13,45 | 13,99 | -0,07% | 7.707,00 |
| 27.03.2025 | 14,13 | 14,73 | 13,51 | 14,00 | 0,65% | 19.558,00 |
| 26.03.2025 | 13,50 | 13,91 | 12,99 | 13,91 | 4,82% | 7.030,00 |
| 25.03.2025 | 12,92 | 13,49 | 12,89 | 13,27 | -2,21% | 6.705,00 |
| 24.03.2025 | 14,17 | 14,93 | 13,20 | 13,57 | -3,42% | 21.074,00 |
| 21.03.2025 | 14,30 | 14,54 | 14,05 | 14,05 | 3,61% | 16.160,00 |
| 20.03.2025 | 13,15 | 15,91 | 12,98 | 13,56 | 5,12% | 62.403,00 |
| 19.03.2025 | 12,10 | 13,05 | 12,10 | 12,90 | 4,03% | 11.221,00 |
| 18.03.2025 | 13,30 | 13,30 | 12,07 | 12,40 | -4,54% | 36.996,00 |
| 17.03.2025 | 13,22 | 13,65 | 12,67 | 12,99 | 1,25% | 21.262,00 |
| 14.03.2025 | 14,00 | 14,80 | 12,81 | 12,83 | -2,95% | 51.887,00 |
| 13.03.2025 | 12,69 | 13,53 | 11,29 | 13,22 | 25,07% | 70.032,00 |
| 12.03.2025 | 11,10 | 11,99 | 10,10 | 10,57 | -0,66% | 27.351,00 |
| 11.03.2025 | 10,43 | 11,35 | 10,43 | 10,64 | 4,31% | 16.107,00 |
| 10.03.2025 | 12,13 | 12,39 | 10,06 | 10,20 | -12,07% | 31.687,00 |
| 07.03.2025 | 12,36 | 12,55 | 10,42 | 11,60 | 1,58% | 45.932,00 |
| 06.03.2025 | 10,93 | 14,44 | 10,91 | 11,42 | 14,77% | 143.273,00 |
| 05.03.2025 | 13,33 | 13,40 | 9,70 | 9,95 | -30,42% | 129.375,00 |
| 04.03.2025 | 13,71 | 15,48 | 12,09 | 14,30 | 26,33% | 272.063,00 |
| 03.03.2025 | 9,91 | 11,75 | 9,86 | 11,32 | 19,79% | 40.973,00 |
| 28.02.2025 | 7,54 | 9,49 | 7,54 | 9,45 | 21,28% | 32.781,00 |
| 27.02.2025 | 7,84 | 7,84 | 7,61 | 7,79 | 2,39% | 8.712,00 |
| 26.02.2025 | 7,60 | 7,90 | 7,56 | 7,61 | 0,93% | 4.462,00 |
| 25.02.2025 | 8,28 | 8,28 | 7,18 | 7,54 | -8,05% | 23.743,00 |
| 24.02.2025 | 8,24 | 8,50 | 8,06 | 8,20 | -4,09% | 8.330,00 |
| 21.02.2025 | 8,30 | 8,56 | 8,00 | 8,55 | 1,30% | 9.458,00 |
| 20.02.2025 | 8,49 | 8,67 | 8,40 | 8,44 | -1,63% | 4.487,00 |
| 19.02.2025 | 8,39 | 8,58 | 8,39 | 8,58 | 0,94% | 8.774,00 |
| 18.02.2025 | 9,35 | 9,40 | 8,50 | 8,50 | -15,25% | 22.417,00 |
| 14.02.2025 | 10,11 | 10,23 | 9,42 | 10,03 | -0,59% | 21.672,00 |
| 13.02.2025 | 10,25 | 10,25 | 9,93 | 10,09 | 0,80% | 9.919,00 |
| 12.02.2025 | 10,45 | 10,46 | 9,98 | 10,01 | -3,19% | 8.223,00 |
| 11.02.2025 | 10,12 | 10,46 | 10,12 | 10,34 | 1,27% | 10.726,00 |
| 10.02.2025 | 10,62 | 10,78 | 10,10 | 10,21 | -0,87% | 17.620,00 |
| 07.02.2025 | 11,90 | 11,90 | 10,16 | 10,30 | -10,43% | 13.800,00 |
| 06.02.2025 | 10,27 | 12,00 | 10,27 | 11,50 | 12,52% | 13.371,00 |
| 05.02.2025 | 10,55 | 10,63 | 10,00 | 10,22 | -5,72% | 10.625,00 |
| 04.02.2025 | 10,67 | 11,01 | 10,60 | 10,84 | 1,59% | 13.698,00 |
| 03.02.2025 | 11,23 | 11,23 | 10,51 | 10,67 | -4,99% | 6.772,00 |
| 31.01.2025 | 10,95 | 11,40 | 10,26 | 11,23 | 3,89% | 34.976,00 |