5,110$
-0,58%
Echtzeit-Aktienkurs Exicure Inc.
Bid:
Ask:
Aktienkurse zur Exicure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,05 | 5,23 | 4,91 | 5,10 | -0,78% | 33.298,00 |
| 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 |
| 22.09.2025 | 3,90 | 3,97 | 3,69 | 3,72 | -3,12% | 21.805,00 |
| 19.09.2025 | 4,01 | 4,13 | 3,65 | 3,84 | -1,79% | 23.011,00 |
| 18.09.2025 | 3,65 | 4,08 | 3,65 | 3,91 | 8,01% | 40.790,00 |
| 17.09.2025 | 3,96 | 4,06 | 3,59 | 3,62 | -9,50% | 26.071,00 |
| 16.09.2025 | 4,01 | 4,21 | 4,00 | 4,00 | -1,72% | 15.477,00 |
| 15.09.2025 | 3,85 | 4,14 | 3,79 | 4,07 | 5,03% | 36.185,00 |
| 12.09.2025 | 4,12 | 4,12 | 3,70 | 3,88 | 7,64% | 38.865,00 |
| 11.09.2025 | 3,60 | 3,77 | 3,10 | 3,60 | -3,49% | 114.995,00 |
| 10.09.2025 | 3,98 | 4,00 | 3,72 | 3,73 | -10,12% | 43.143,00 |
| 09.09.2025 | 4,16 | 4,20 | 4,01 | 4,15 | -3,49% | 26.012,00 |
| 08.09.2025 | 4,46 | 4,72 | 4,25 | 4,30 | -9,47% | 35.805,00 |
| 05.09.2025 | 5,03 | 5,03 | 4,46 | 4,75 | -5,00% | 31.601,00 |
| 04.09.2025 | 5,13 | 5,19 | 5,00 | 5,00 | -2,53% | 11.282,00 |
| 03.09.2025 | 5,35 | 5,57 | 5,05 | 5,13 | -6,22% | 10.528,00 |
| 02.09.2025 | 5,52 | 5,60 | 5,28 | 5,47 | -2,50% | 9.901,00 |
| 29.08.2025 | 5,61 | 5,71 | 5,53 | 5,61 | 0,00% | 10.092,00 |
| 28.08.2025 | 5,86 | 5,86 | 5,51 | 5,61 | -1,75% | 32.392,00 |
| 27.08.2025 | 6,19 | 6,19 | 5,70 | 5,71 | -3,06% | 28.572,00 |
| 26.08.2025 | 5,86 | 6,19 | 5,84 | 5,89 | -0,51% | 35.128,00 |
| 25.08.2025 | 6,00 | 6,10 | 5,83 | 5,92 | -2,79% | 13.478,00 |
| 22.08.2025 | 6,38 | 6,38 | 6,00 | 6,09 | -1,77% | 8.774,00 |
| 21.08.2025 | 6,48 | 6,48 | 6,20 | 6,20 | 0,81% | 14.038,00 |
| 20.08.2025 | 6,32 | 6,59 | 6,04 | 6,15 | -3,91% | 31.135,00 |
| 19.08.2025 | 6,56 | 6,85 | 6,40 | 6,40 | -2,29% | 8.055,00 |
| 18.08.2025 | 6,67 | 7,06 | 6,55 | 6,55 | -1,50% | 10.082,00 |
| 15.08.2025 | 7,00 | 7,00 | 6,65 | 6,65 | -2,92% | 19.343,00 |
| 14.08.2025 | 7,02 | 7,03 | 6,85 | 6,85 | -4,20% | 4.353,00 |
| 13.08.2025 | 7,35 | 7,80 | 6,75 | 7,15 | -2,05% | 41.017,00 |
| 12.08.2025 | 7,56 | 7,92 | 7,23 | 7,30 | -3,69% | 33.007,00 |
| 11.08.2025 | 7,15 | 7,76 | 7,00 | 7,58 | 1,74% | 41.225,00 |
| 08.08.2025 | 7,67 | 7,68 | 7,29 | 7,45 | 1,22% | 154.200,00 |
| 07.08.2025 | 7,60 | 7,88 | 7,13 | 7,36 | -4,29% | 42.296,00 |
| 06.08.2025 | 7,41 | 8,00 | 7,41 | 7,69 | 3,92% | 34.148,00 |
| 05.08.2025 | 7,17 | 8,01 | 7,17 | 7,40 | -2,63% | 40.131,00 |
| 04.08.2025 | 7,31 | 8,20 | 6,19 | 7,60 | 10,37% | 568.856,00 |
| 01.08.2025 | 7,09 | 7,37 | 6,71 | 6,89 | -3,42% | 364.715,00 |
| 31.07.2025 | 6,71 | 7,20 | 6,65 | 7,13 | 8,36% | 6.642,00 |
| 30.07.2025 | 6,84 | 7,04 | 6,52 | 6,58 | -0,90% | 20.056,00 |
| 29.07.2025 | 6,80 | 6,82 | 6,60 | 6,64 | -8,03% | 8.202,00 |
| 28.07.2025 | 7,79 | 8,25 | 7,22 | 7,22 | -8,05% | 10.808,00 |
| 25.07.2025 | 8,38 | 8,38 | 7,75 | 7,85 | -3,77% | 5.939,00 |
| 24.07.2025 | 8,06 | 8,38 | 7,95 | 8,16 | -2,63% | 6.714,00 |
| 23.07.2025 | 8,01 | 8,39 | 8,01 | 8,38 | 5,41% | 5.577,00 |
| 22.07.2025 | 8,96 | 9,25 | 7,55 | 7,95 | -10,27% | 27.735,00 |
| 21.07.2025 | 8,04 | 9,50 | 8,00 | 8,86 | 11,80% | 58.716,00 |
| 18.07.2025 | 7,71 | 8,09 | 7,30 | 7,93 | 2,79% | 95.125,00 |
| 17.07.2025 | 6,47 | 7,72 | 6,47 | 7,71 | 17,89% | 162.729,00 |
| 16.07.2025 | 6,56 | 6,75 | 6,17 | 6,54 | -4,53% | 22.882,00 |
| 15.07.2025 | 7,20 | 7,20 | 6,50 | 6,85 | -2,56% | 274.564,00 |
| 14.07.2025 | 7,27 | 7,46 | 6,74 | 7,03 | -3,30% | 17.067,00 |
| 11.07.2025 | 7,05 | 7,50 | 6,35 | 7,27 | -0,14% | 12.006,00 |
| 10.07.2025 | 7,09 | 7,64 | 6,85 | 7,28 | 2,39% | 13.468,00 |
| 09.07.2025 | 6,80 | 7,79 | 6,67 | 7,11 | 2,30% | 35.615,00 |
| 08.07.2025 | 6,79 | 7,36 | 6,16 | 6,95 | 7,42% | 28.058,00 |
| 07.07.2025 | 6,78 | 6,84 | 6,15 | 6,47 | -4,57% | 34.145,00 |
| 03.07.2025 | 5,92 | 8,20 | 5,80 | 6,78 | 13,76% | 304.859,00 |
| 02.07.2025 | 5,51 | 6,30 | 5,05 | 5,96 | -2,30% | 84.637,00 |
| 01.07.2025 | 6,22 | 6,75 | 5,62 | 6,10 | -12,86% | 195.355,00 |
| 30.06.2025 | 6,31 | 8,36 | 6,01 | 7,00 | 18,85% | 4.245.144,00 |
| 27.06.2025 | 5,90 | 5,90 | 5,51 | 5,89 | 6,22% | 17.369,00 |
| 26.06.2025 | 5,90 | 6,41 | 5,50 | 5,55 | -3,57% | 10.316,00 |
| 25.06.2025 | 5,42 | 5,82 | 5,42 | 5,75 | 0,52% | 2.801,00 |
| 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 |