1,060$
-4,50%
Echtzeit-Aktienkurs Exicure Inc
Bid:
Ask:
Aktienkurse zur Exicure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,07 | 1,10 | 0,98 | 1,03 | -7,21% | 16.739,00 |
| 11.11.2026 | 1,02 | 1,11 | 1,00 | 1,11 | 2,77% | 75.925,00 |
| 10.11.2026 | 0,92 | 1,19 | 0,78 | 1,08 | 21,32% | 820.696,00 |
| 09.11.2026 | 0,95 | 0,95 | 0,86 | 0,89 | -6,28% | 38.737,00 |
| 06.11.2026 | 0,89 | 0,95 | 0,86 | 0,95 | 6,74% | 17.660,00 |
| 05.11.2026 | 0,94 | 0,95 | 0,89 | 0,89 | -10,35% | 24.187,00 |
| 04.11.2026 | 0,97 | 1,00 | 0,89 | 0,99 | -1,70% | 18.249,00 |
| 03.11.2026 | 1,01 | 1,04 | 1,00 | 1,01 | -0,98% | 15.858,00 |
| 02.11.2026 | 1,05 | 1,06 | 0,97 | 1,02 | 0,99% | 27.000,00 |
| 30.10.2026 | 0,94 | 1,06 | 0,94 | 1,01 | 8,04% | 29.566,00 |
| 29.10.2026 | 1,05 | 1,09 | 0,88 | 0,93 | -8,04% | 29.474,00 |
| 28.10.2026 | 1,08 | 1,13 | 1,01 | 1,02 | -7,59% | 24.491,00 |
| 27.10.2026 | 1,10 | 1,10 | 1,03 | 1,10 | 0,92% | 10.965,00 |
| 26.10.2026 | 1,06 | 1,09 | 1,02 | 1,09 | 3,81% | 30.411,00 |
| 23.10.2026 | 1,10 | 1,14 | 1,04 | 1,05 | -3,67% | 61.293,00 |
| 22.10.2026 | 1,15 | 1,28 | 1,09 | 1,09 | 7,92% | 420.964,00 |
| 21.10.2026 | 0,98 | 1,05 | 0,97 | 1,01 | 2,01% | 40.445,00 |
| 20.10.2026 | 1,11 | 1,11 | 0,99 | 0,99 | -6,59% | 43.111,00 |
| 19.10.2026 | 1,12 | 1,30 | 1,03 | 1,06 | -5,36% | 68.788,00 |
| 16.10.2026 | 1,21 | 1,21 | 1,08 | 1,12 | 0,00% | 38.531,00 |
| 15.10.2026 | 1,24 | 1,24 | 1,10 | 1,12 | -7,44% | 19.624,00 |
| 14.10.2026 | 1,16 | 1,26 | 1,16 | 1,21 | 5,22% | 23.605,00 |
| 13.10.2026 | 1,12 | 1,21 | 1,09 | 1,15 | 5,50% | 29.657,00 |
| 12.10.2026 | 1,09 | 1,10 | 1,06 | 1,09 | 3,81% | 8.216,00 |
| 09.10.2026 | 0,95 | 1,10 | 0,94 | 1,05 | 5,00% | 316.533,00 |
| 08.10.2026 | 0,99 | 1,05 | 0,99 | 1,00 | -1,96% | 14.837,00 |
| 07.10.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -5,56% | 8.429,00 |
| 06.10.2026 | 1,11 | 1,11 | 1,07 | 1,08 | 0,93% | 7.339,00 |
| 05.10.2026 | 1,14 | 1,19 | 1,07 | 1,07 | -6,96% | 18.154,00 |
| 02.10.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -2,54% | 5.309,00 |
| 01.10.2026 | 1,17 | 1,18 | 1,11 | 1,18 | -0,83% | 4.300,00 |
| 30.09.2026 | 1,28 | 1,28 | 1,12 | 1,19 | 2,58% | 19.900,00 |
| 29.09.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -6,07% | 11.836,00 |
| 28.09.2026 | 1,23 | 1,24 | 1,17 | 1,24 | 1,23% | 2.570,00 |
| 25.09.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -1,61% | 3.194,00 |
| 24.09.2026 | 1,24 | 1,28 | 1,22 | 1,24 | -1,59% | 22.793,00 |
| 23.09.2026 | 1,25 | 1,29 | 1,23 | 1,26 | 1,61% | 9.275,00 |
| 22.09.2026 | 1,30 | 1,30 | 1,21 | 1,24 | 1,64% | 16.017,00 |
| 21.09.2026 | 1,24 | 1,34 | 1,21 | 1,22 | -0,81% | 31.558,00 |
| 18.09.2026 | 1,33 | 1,40 | 1,23 | 1,23 | -4,65% | 40.018,00 |
| 17.09.2026 | 1,36 | 1,42 | 1,29 | 1,29 | -2,27% | 9.993,00 |
| 16.09.2026 | 1,26 | 1,36 | 1,22 | 1,32 | 3,94% | 21.157,00 |
| 15.09.2026 | 1,29 | 1,33 | 1,27 | 1,27 | -6,62% | 17.544,00 |
| 14.09.2026 | 1,35 | 1,40 | 1,33 | 1,36 | -2,86% | 13.936,00 |
| 11.09.2026 | 1,36 | 1,43 | 1,34 | 1,40 | 3,70% | 10.537,00 |
| 10.09.2026 | 1,35 | 1,40 | 1,26 | 1,35 | -4,93% | 29.656,00 |
| 09.09.2026 | 1,45 | 1,60 | 1,37 | 1,42 | 0,71% | 221.388,00 |
| 08.09.2026 | 1,31 | 1,54 | 1,31 | 1,41 | 12,80% | 84.087,00 |
| 04.09.2026 | 1,23 | 1,28 | 1,22 | 1,25 | 1,63% | 16.754,00 |
| 03.09.2026 | 1,30 | 1,30 | 1,22 | 1,23 | -4,65% | 21.708,00 |
| 02.09.2026 | 1,24 | 1,32 | 1,23 | 1,29 | -0,77% | 15.087,00 |
| 01.09.2026 | 1,28 | 1,30 | 1,23 | 1,30 | -0,76% | 15.943,00 |
| 31.08.2026 | 1,31 | 1,35 | 1,29 | 1,31 | 1,55% | 21.921,00 |
| 28.08.2026 | 1,40 | 1,40 | 1,29 | 1,29 | -9,15% | 18.877,00 |
| 27.08.2026 | 1,28 | 1,46 | 1,28 | 1,42 | 11,81% | 102.056,00 |
| 26.08.2026 | 1,19 | 1,29 | 1,19 | 1,27 | 10,43% | 29.509,00 |
| 25.08.2026 | 1,15 | 1,23 | 1,13 | 1,15 | 0,00% | 18.313,00 |
| 24.08.2026 | 1,15 | 1,20 | 1,08 | 1,15 | 0,00% | 28.796,00 |
| 21.08.2026 | 1,32 | 1,32 | 1,05 | 1,15 | -11,54% | 151.986,00 |
| 20.08.2026 | 1,44 | 1,45 | 1,30 | 1,30 | -10,34% | 34.711,00 |
| 19.08.2026 | 1,45 | 1,49 | 1,40 | 1,45 | 1,40% | 25.152,00 |
| 18.08.2026 | 1,35 | 1,48 | 1,35 | 1,43 | 0,70% | 28.465,00 |
| 17.08.2026 | 1,26 | 1,42 | 1,26 | 1,42 | 13,60% | 49.901,00 |
| 14.08.2026 | 1,33 | 1,33 | 1,25 | 1,25 | -4,58% | 21.936,00 |
| 13.08.2026 | 1,31 | 1,35 | 1,18 | 1,31 | 0,77% | 50.388,00 |
| 12.08.2026 | 1,40 | 1,40 | 1,30 | 1,30 | -6,47% | 16.756,00 |
| 11.08.2026 | 1,36 | 1,44 | 1,33 | 1,39 | 2,96% | 37.179,00 |
| 10.08.2026 | 1,33 | 1,43 | 1,29 | 1,35 | 0,37% | 59.676,00 |
| 07.08.2026 | 1,35 | 1,43 | 1,27 | 1,35 | 1,13% | 39.992,00 |
| 06.08.2026 | 1,46 | 1,46 | 1,30 | 1,33 | -10,74% | 55.784,00 |
| 05.08.2026 | 1,50 | 1,55 | 1,42 | 1,49 | -5,10% | 25.168,00 |
| 04.08.2026 | 1,61 | 1,63 | 1,51 | 1,57 | -0,63% | 70.437,00 |
| 03.08.2026 | 1,52 | 1,64 | 1,50 | 1,58 | -1,25% | 52.066,00 |
| 31.07.2026 | 1,65 | 1,65 | 1,55 | 1,60 | -0,62% | 17.695,00 |
| 30.07.2026 | 1,74 | 1,74 | 1,59 | 1,61 | -6,94% | 64.054,00 |
| 29.07.2026 | 1,71 | 1,81 | 1,70 | 1,73 | -0,57% | 24.242,00 |
| 28.07.2026 | 1,68 | 1,79 | 1,59 | 1,74 | 0,00% | 46.422,00 |
| 27.07.2026 | 1,72 | 1,77 | 1,57 | 1,74 | -1,14% | 18.985,00 |
| 24.07.2026 | 1,71 | 1,77 | 1,66 | 1,76 | 2,92% | 52.996,00 |
| 23.07.2026 | 1,67 | 1,86 | 1,65 | 1,71 | 0,58% | 48.995,00 |
| 22.07.2026 | 1,87 | 1,94 | 1,70 | 1,70 | -9,57% | 56.237,00 |
| 21.07.2026 | 1,77 | 2,00 | 1,77 | 1,88 | -1,31% | 138.576,00 |
| 20.07.2026 | 1,62 | 2,02 | 1,56 | 1,91 | 13,39% | 493.986,00 |
| 17.07.2026 | 1,64 | 1,81 | 1,60 | 1,68 | 5,00% | 273.374,00 |
| 16.07.2026 | 1,47 | 1,68 | 1,43 | 1,60 | -1,84% | 411.343,00 |
| 15.07.2026 | 1,87 | 1,99 | 1,55 | 1,63 | -4,12% | 9.134.734,00 |
| 14.07.2026 | 1,66 | 1,88 | 1,63 | 1,70 | 3,03% | 1.845.115,00 |
| 13.07.2026 | 1,77 | 1,80 | 1,65 | 1,65 | -5,71% | 19.000,00 |
| 10.07.2026 | 1,92 | 1,92 | 1,71 | 1,75 | -7,89% | 36.837,00 |
| 09.07.2026 | 1,74 | 2,07 | 1,74 | 1,90 | 11,76% | 82.808,00 |
| 08.07.2026 | 2,04 | 2,04 | 1,68 | 1,70 | -10,53% | 29.397,00 |
| 07.07.2026 | 2,01 | 2,04 | 1,89 | 1,90 | -5,00% | 20.808,00 |
| 06.07.2026 | 1,92 | 2,10 | 1,92 | 2,00 | 4,71% | 20.473,00 |
| 02.07.2026 | 1,96 | 1,97 | 1,88 | 1,91 | -3,54% | 31.695,00 |
| 01.07.2026 | 2,02 | 2,08 | 1,94 | 1,98 | -4,81% | 37.907,00 |
| 30.06.2026 | 2,35 | 2,50 | 1,77 | 2,08 | -7,96% | 107.058,00 |
| 29.06.2026 | 2,39 | 2,47 | 2,22 | 2,26 | -5,83% | 46.213,00 |
| 26.06.2026 | 2,44 | 2,88 | 2,40 | 2,40 | -7,67% | 68.980,00 |
| 25.06.2026 | 2,65 | 2,71 | 2,52 | 2,60 | -4,44% | 44.323,00 |
| 24.06.2026 | 2,96 | 2,99 | 2,66 | 2,72 | -7,01% | 31.158,00 |