4,180$
-2,11%
Echtzeit-Aktienkurs Exicure Inc.
Bid:
Ask:
Aktienkurse zur Exicure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,30 | 4,51 | 4,08 | 4,08 | -4,45% | 27.451,00 |
| 12.02.2026 | 4,37 | 4,40 | 4,18 | 4,27 | 0,47% | 13.842,00 |
| 11.02.2026 | 4,40 | 4,40 | 4,16 | 4,25 | -1,39% | 10.120,00 |
| 10.02.2026 | 4,45 | 4,56 | 4,30 | 4,31 | -1,82% | 13.961,00 |
| 09.02.2026 | 4,04 | 4,45 | 4,04 | 4,39 | 8,93% | 33.482,00 |
| 06.02.2026 | 4,01 | 4,36 | 3,82 | 4,03 | -4,73% | 107.237,00 |
| 05.02.2026 | 4,31 | 4,40 | 4,17 | 4,23 | 8,18% | 34.462,00 |
| 04.02.2026 | 4,27 | 4,35 | 3,89 | 3,91 | -3,22% | 51.827,00 |
| 03.02.2026 | 4,28 | 4,38 | 4,01 | 4,04 | -3,81% | 27.254,00 |
| 02.02.2026 | 4,24 | 4,31 | 4,07 | 4,20 | 3,19% | 10.658,00 |
| 30.01.2026 | 4,14 | 4,25 | 4,07 | 4,07 | -3,33% | 14.066,00 |
| 29.01.2026 | 4,27 | 4,28 | 4,00 | 4,21 | 0,48% | 39.111,00 |
| 28.01.2026 | 4,58 | 4,58 | 4,15 | 4,19 | -5,84% | 64.278,00 |
| 27.01.2026 | 4,88 | 4,88 | 4,19 | 4,45 | -11,88% | 51.844,00 |
| 26.01.2026 | 5,80 | 5,80 | 4,82 | 5,05 | -18,02% | 93.464,00 |
| 23.01.2026 | 6,34 | 6,40 | 6,10 | 6,16 | -4,20% | 40.115,00 |
| 22.01.2026 | 6,34 | 6,65 | 6,34 | 6,43 | 1,58% | 57.216,00 |
| 21.01.2026 | 6,11 | 6,34 | 6,10 | 6,33 | 2,76% | 35.673,00 |
| 20.01.2026 | 6,15 | 6,28 | 6,06 | 6,16 | -0,96% | 33.278,00 |
| 16.01.2026 | 6,30 | 6,30 | 6,05 | 6,22 | -0,48% | 43.094,00 |
| 15.01.2026 | 6,13 | 6,35 | 6,08 | 6,25 | 3,37% | 67.298,00 |
| 14.01.2026 | 6,10 | 6,20 | 5,95 | 6,05 | 1,96% | 50.311,00 |
| 13.01.2026 | 5,88 | 6,28 | 5,88 | 5,93 | 1,54% | 84.088,00 |
| 12.01.2026 | 5,90 | 5,94 | 5,68 | 5,84 | 0,00% | 33.445,00 |
| 09.01.2026 | 5,75 | 5,99 | 5,75 | 5,84 | -0,68% | 25.256,00 |
| 08.01.2026 | 5,80 | 6,00 | 5,80 | 5,88 | 1,03% | 22.050,00 |
| 07.01.2026 | 6,04 | 6,04 | 5,71 | 5,82 | -2,84% | 47.620,00 |
| 06.01.2026 | 5,75 | 6,02 | 5,66 | 5,99 | 4,17% | 59.361,00 |
| 05.01.2026 | 5,64 | 5,78 | 5,58 | 5,75 | 3,05% | 41.077,00 |
| 02.01.2026 | 5,41 | 5,62 | 5,31 | 5,58 | 2,95% | 27.311,00 |
| 31.12.2025 | 5,42 | 5,64 | 5,32 | 5,42 | -1,45% | 42.141,00 |
| 30.12.2025 | 5,50 | 5,69 | 5,49 | 5,50 | 0,55% | 38.829,00 |
| 29.12.2025 | 5,99 | 6,09 | 5,42 | 5,47 | -8,68% | 104.739,00 |
| 26.12.2025 | 6,09 | 6,09 | 5,82 | 5,99 | -0,17% | 41.266,00 |
| 24.12.2025 | 5,87 | 6,00 | 5,87 | 6,00 | 2,74% | 43.749,00 |
| 23.12.2025 | 5,91 | 6,00 | 5,78 | 5,84 | -0,68% | 42.480,00 |
| 22.12.2025 | 6,28 | 6,28 | 5,83 | 5,88 | -0,68% | 81.087,00 |
| 19.12.2025 | 6,20 | 6,56 | 5,80 | 5,92 | -2,79% | 160.601,00 |
| 18.12.2025 | 5,85 | 6,25 | 5,85 | 6,09 | 4,46% | 90.423,00 |
| 17.12.2025 | 6,14 | 6,26 | 5,79 | 5,83 | -3,48% | 68.309,00 |
| 16.12.2025 | 5,70 | 6,32 | 5,63 | 6,04 | 5,41% | 179.691,00 |
| 15.12.2025 | 6,10 | 6,27 | 5,72 | 5,73 | -9,76% | 156.461,00 |
| 12.12.2025 | 5,85 | 6,55 | 5,60 | 6,35 | 4,61% | 224.241,00 |
| 11.12.2025 | 5,15 | 6,89 | 5,15 | 6,07 | 14,10% | 565.446,00 |
| 10.12.2025 | 6,34 | 6,42 | 5,27 | 5,32 | -27,02% | 1.094.697,00 |
| 09.12.2025 | 9,18 | 9,48 | 6,91 | 7,29 | 38,07% | 30.041.877,00 |
| 08.12.2025 | 4,87 | 5,45 | 4,87 | 5,28 | 7,76% | 67.634,00 |
| 05.12.2025 | 6,95 | 6,99 | 4,63 | 4,90 | -27,30% | 170.744,00 |
| 04.12.2025 | 5,50 | 6,79 | 5,23 | 6,74 | 21,22% | 69.133,00 |
| 03.12.2025 | 5,59 | 5,68 | 5,39 | 5,56 | 0,36% | 26.474,00 |
| 02.12.2025 | 5,43 | 5,62 | 5,04 | 5,54 | 2,97% | 45.839,00 |
| 01.12.2025 | 4,38 | 5,60 | 4,36 | 5,38 | 28,71% | 138.238,00 |
| 28.11.2025 | 3,90 | 4,20 | 3,90 | 4,18 | 8,29% | 11.030,00 |
| 26.11.2025 | 3,95 | 4,07 | 3,82 | 3,86 | 1,05% | 13.812,00 |
| 25.11.2025 | 4,04 | 4,20 | 3,70 | 3,82 | -7,28% | 45.469,00 |
| 24.11.2025 | 4,07 | 4,29 | 4,04 | 4,12 | -1,20% | 33.301,00 |
| 21.11.2025 | 4,13 | 4,38 | 3,99 | 4,17 | 0,24% | 95.965,00 |
| 20.11.2025 | 4,71 | 4,71 | 4,10 | 4,16 | -12,24% | 43.930,00 |
| 19.11.2025 | 3,98 | 5,00 | 3,91 | 4,74 | 27,11% | 64.246,00 |
| 18.11.2025 | 3,68 | 4,00 | 3,68 | 3,73 | 2,73% | 19.044,00 |
| 17.11.2025 | 3,69 | 3,69 | 3,49 | 3,63 | -2,16% | 10.013,00 |
| 14.11.2025 | 3,70 | 3,75 | 3,70 | 3,71 | 1,62% | 4.688,00 |
| 13.11.2025 | 3,77 | 3,87 | 3,65 | 3,65 | 1,42% | 5.254,00 |
| 12.11.2025 | 3,70 | 3,81 | 3,60 | 3,60 | -3,49% | 14.786,00 |
| 11.11.2025 | 3,85 | 3,85 | 3,59 | 3,73 | -3,62% | 11.912,00 |
| 10.11.2025 | 4,00 | 4,07 | 3,80 | 3,87 | -2,27% | 10.135,00 |
| 07.11.2025 | 4,03 | 4,25 | 3,70 | 3,96 | -6,82% | 28.626,00 |
| 06.11.2025 | 4,10 | 4,25 | 4,00 | 4,25 | 3,66% | 10.545,00 |
| 05.11.2025 | 4,25 | 4,40 | 4,10 | 4,10 | -3,07% | 6.138,00 |
| 04.11.2025 | 4,25 | 4,64 | 4,22 | 4,23 | 2,51% | 9.711,00 |
| 03.11.2025 | 4,57 | 4,73 | 4,13 | 4,13 | -6,22% | 19.806,00 |
| 31.10.2025 | 4,48 | 4,50 | 4,39 | 4,40 | -0,45% | 3.293,00 |
| 30.10.2025 | 4,45 | 4,51 | 4,42 | 4,42 | -0,90% | 9.398,00 |
| 29.10.2025 | 4,46 | 4,53 | 4,37 | 4,46 | -2,19% | 3.675,00 |
| 28.10.2025 | 4,89 | 4,89 | 4,55 | 4,56 | -2,56% | 27.065,00 |
| 27.10.2025 | 5,00 | 5,04 | 4,68 | 4,68 | -6,40% | 15.768,00 |
| 24.10.2025 | 5,04 | 5,26 | 4,70 | 5,00 | 5,49% | 26.428,00 |
| 23.10.2025 | 4,71 | 4,85 | 4,53 | 4,74 | 4,18% | 22.287,00 |
| 22.10.2025 | 4,55 | 4,77 | 4,50 | 4,55 | -2,15% | 16.525,00 |
| 21.10.2025 | 4,78 | 4,99 | 4,54 | 4,65 | -1,48% | 14.507,00 |
| 20.10.2025 | 5,06 | 5,06 | 4,61 | 4,72 | 3,96% | 26.633,00 |
| 17.10.2025 | 4,83 | 4,98 | 4,48 | 4,54 | -7,35% | 31.513,00 |
| 16.10.2025 | 5,32 | 5,52 | 4,77 | 4,90 | -3,73% | 37.267,00 |
| 15.10.2025 | 5,01 | 5,45 | 4,90 | 5,09 | 1,09% | 43.674,00 |
| 14.10.2025 | 5,05 | 5,23 | 4,91 | 5,04 | -2,04% | 33.281,00 |
| 13.10.2025 | 5,19 | 5,56 | 5,01 | 5,14 | 3,84% | 83.850,00 |
| 10.10.2025 | 5,75 | 5,88 | 4,78 | 4,95 | -12,85% | 41.906,00 |
| 09.10.2025 | 5,17 | 5,75 | 5,11 | 5,68 | 6,77% | 115.464,00 |
| 08.10.2025 | 4,59 | 5,35 | 4,38 | 5,32 | 23,43% | 146.990,00 |
| 07.10.2025 | 4,36 | 4,48 | 4,23 | 4,31 | 0,94% | 18.860,00 |
| 06.10.2025 | 4,34 | 4,34 | 4,11 | 4,27 | 1,67% | 22.974,00 |
| 03.10.2025 | 4,27 | 4,40 | 4,18 | 4,20 | 0,48% | 6.685,00 |
| 02.10.2025 | 4,10 | 4,26 | 4,00 | 4,18 | 1,95% | 8.776,00 |
| 01.10.2025 | 3,93 | 4,12 | 3,93 | 4,10 | 0,49% | 7.068,00 |
| 30.09.2025 | 3,96 | 4,19 | 3,95 | 4,08 | 4,62% | 10.569,00 |
| 29.09.2025 | 3,73 | 4,10 | 3,73 | 3,90 | 2,36% | 18.114,00 |
| 26.09.2025 | 4,03 | 4,04 | 3,81 | 3,81 | -2,81% | 7.337,00 |
| 25.09.2025 | 4,23 | 4,23 | 3,73 | 3,92 | -7,76% | 51.431,00 |
| 24.09.2025 | 3,81 | 4,25 | 3,62 | 4,25 | 21,08% | 40.711,00 |
| 23.09.2025 | 3,72 | 3,86 | 3,42 | 3,51 | -5,65% | 24.208,00 |