3,160$
6,40%
Echtzeit-Aktienkurs Exicure Inc.
Bid:
Ask:
Aktienkurse zur Exicure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,22 | 3,25 | 3,16 | 3,16 | 6,40% | 1.053,00 |
| 28.05.2026 | 2,80 | 3,00 | 2,76 | 2,97 | 7,61% | 12.551,00 |
| 27.05.2026 | 2,76 | 2,80 | 2,63 | 2,76 | 3,23% | 14.174,00 |
| 26.05.2026 | 2,75 | 2,76 | 2,67 | 2,67 | -4,85% | 5.807,00 |
| 22.05.2026 | 2,76 | 2,81 | 2,63 | 2,81 | 2,61% | 15.447,00 |
| 21.05.2026 | 2,80 | 2,94 | 2,68 | 2,74 | -8,41% | 11.485,00 |
| 20.05.2026 | 2,77 | 3,22 | 2,77 | 2,99 | 7,17% | 14.016,00 |
| 19.05.2026 | 2,79 | 2,90 | 2,75 | 2,79 | -6,06% | 13.923,00 |
| 18.05.2026 | 2,93 | 3,12 | 2,90 | 2,97 | 4,58% | 23.816,00 |
| 15.05.2026 | 3,00 | 3,02 | 2,78 | 2,84 | -9,84% | 33.112,00 |
| 14.05.2026 | 3,12 | 3,15 | 3,03 | 3,15 | 4,98% | 5.131,00 |
| 13.05.2026 | 3,18 | 3,30 | 3,00 | 3,00 | -7,39% | 11.519,00 |
| 12.05.2026 | 3,22 | 3,36 | 3,10 | 3,24 | -4,14% | 8.423,00 |
| 11.05.2026 | 3,31 | 3,38 | 3,15 | 3,38 | 0,30% | 9.674,00 |
| 08.05.2026 | 3,29 | 3,38 | 3,21 | 3,37 | 2,12% | 9.904,00 |
| 07.05.2026 | 3,40 | 3,41 | 3,30 | 3,30 | -2,94% | 5.340,00 |
| 06.05.2026 | 3,33 | 3,55 | 3,33 | 3,40 | 0,00% | 10.809,00 |
| 05.05.2026 | 3,51 | 3,51 | 3,20 | 3,40 | 4,62% | 19.478,00 |
| 04.05.2026 | 3,25 | 3,44 | 3,23 | 3,25 | 0,31% | 21.788,00 |
| 01.05.2026 | 3,24 | 3,34 | 3,19 | 3,24 | -3,57% | 12.667,00 |
| 30.04.2026 | 3,28 | 3,39 | 3,28 | 3,36 | 1,51% | 4.888,00 |
| 29.04.2026 | 3,26 | 3,39 | 3,20 | 3,31 | -4,61% | 12.891,00 |
| 28.04.2026 | 3,43 | 3,49 | 3,29 | 3,47 | -2,53% | 11.053,00 |
| 27.04.2026 | 3,41 | 3,58 | 3,40 | 3,56 | 2,59% | 10.092,00 |
| 24.04.2026 | 3,58 | 3,60 | 3,25 | 3,47 | -4,67% | 19.866,00 |
| 23.04.2026 | 3,61 | 3,70 | 3,55 | 3,64 | 0,05% | 85.081,00 |
| 22.04.2026 | 3,75 | 3,75 | 3,64 | 3,64 | -3,24% | 10.696,00 |
| 21.04.2026 | 3,75 | 3,77 | 3,72 | 3,76 | -0,21% | 12.687,00 |
| 20.04.2026 | 3,75 | 3,84 | 3,75 | 3,77 | -0,53% | 8.314,00 |
| 17.04.2026 | 3,77 | 3,87 | 3,77 | 3,79 | -1,81% | 6.764,00 |
| 16.04.2026 | 3,91 | 3,91 | 3,83 | 3,86 | -2,49% | 6.795,00 |
| 15.04.2026 | 3,75 | 3,96 | 3,75 | 3,96 | 4,45% | 5.400,00 |
| 14.04.2026 | 3,84 | 3,92 | 3,77 | 3,79 | -1,56% | 8.883,00 |
| 13.04.2026 | 3,86 | 4,05 | 3,81 | 3,85 | 1,88% | 21.556,00 |
| 10.04.2026 | 3,92 | 3,92 | 3,77 | 3,78 | -7,88% | 8.594,00 |
| 09.04.2026 | 4,11 | 4,15 | 4,10 | 4,10 | 1,74% | 8.168,00 |
| 08.04.2026 | 3,86 | 4,05 | 3,86 | 4,03 | 4,95% | 8.457,00 |
| 07.04.2026 | 4,04 | 4,04 | 3,65 | 3,84 | -4,48% | 14.479,00 |
| 06.04.2026 | 4,23 | 4,23 | 4,01 | 4,02 | -4,06% | 9.002,00 |
| 02.04.2026 | 4,08 | 4,29 | 4,08 | 4,19 | 0,24% | 8.450,00 |
| 01.04.2026 | 4,16 | 4,19 | 4,08 | 4,18 | -1,75% | 7.235,00 |
| 31.03.2026 | 4,28 | 4,35 | 4,16 | 4,25 | -4,88% | 9.995,00 |
| 30.03.2026 | 4,42 | 4,51 | 4,25 | 4,47 | 1,31% | 15.102,00 |
| 27.03.2026 | 4,46 | 4,63 | 4,21 | 4,42 | -4,23% | 17.649,00 |
| 26.03.2026 | 4,59 | 4,70 | 4,38 | 4,61 | 0,00% | 9.690,00 |
| 25.03.2026 | 4,46 | 4,70 | 4,46 | 4,61 | -0,92% | 16.656,00 |
| 24.03.2026 | 4,46 | 4,75 | 4,38 | 4,65 | 1,31% | 27.006,00 |
| 23.03.2026 | 4,58 | 4,75 | 4,41 | 4,59 | 3,21% | 32.260,00 |
| 20.03.2026 | 4,91 | 5,07 | 4,36 | 4,45 | -6,32% | 86.846,00 |
| 19.03.2026 | 4,70 | 4,92 | 4,50 | 4,75 | 7,22% | 18.169,00 |
| 18.03.2026 | 4,46 | 4,66 | 4,34 | 4,43 | -2,42% | 22.109,00 |
| 17.03.2026 | 4,80 | 4,85 | 4,50 | 4,54 | -0,92% | 27.974,00 |
| 16.03.2026 | 4,26 | 4,88 | 4,24 | 4,58 | 9,10% | 71.718,00 |
| 13.03.2026 | 4,15 | 4,26 | 3,99 | 4,20 | 6,60% | 26.928,00 |
| 12.03.2026 | 3,95 | 4,10 | 3,94 | 3,94 | -4,60% | 5.094,00 |
| 11.03.2026 | 3,98 | 4,13 | 3,90 | 4,13 | 0,24% | 18.048,00 |
| 10.03.2026 | 4,09 | 4,15 | 3,89 | 4,12 | 0,73% | 23.099,00 |
| 09.03.2026 | 4,02 | 4,17 | 4,00 | 4,09 | -1,44% | 6.216,00 |
| 06.03.2026 | 4,25 | 4,26 | 4,03 | 4,15 | 4,01% | 6.937,00 |
| 05.03.2026 | 3,59 | 4,11 | 3,59 | 3,99 | 11,76% | 33.953,00 |
| 04.03.2026 | 3,50 | 3,66 | 3,50 | 3,57 | 0,56% | 9.282,00 |
| 03.03.2026 | 3,66 | 3,70 | 3,53 | 3,55 | -1,93% | 10.284,00 |
| 02.03.2026 | 3,62 | 3,87 | 3,62 | 3,62 | -3,21% | 7.792,00 |
| 27.02.2026 | 3,63 | 3,81 | 3,63 | 3,74 | 0,81% | 7.884,00 |
| 26.02.2026 | 3,63 | 3,82 | 3,60 | 3,71 | -2,11% | 15.753,00 |
| 25.02.2026 | 3,60 | 3,79 | 3,58 | 3,79 | 5,57% | 27.455,00 |
| 24.02.2026 | 3,65 | 3,65 | 3,59 | 3,59 | -0,83% | 10.476,00 |
| 23.02.2026 | 3,83 | 3,84 | 3,62 | 3,62 | 1,12% | 5.671,00 |
| 20.02.2026 | 3,68 | 4,00 | 3,58 | 3,58 | 0,28% | 16.926,00 |
| 19.02.2026 | 3,64 | 3,76 | 3,53 | 3,57 | -2,46% | 27.001,00 |
| 18.02.2026 | 3,79 | 3,89 | 3,50 | 3,66 | -5,79% | 36.943,00 |
| 17.02.2026 | 4,18 | 4,25 | 3,82 | 3,89 | -4,78% | 33.504,00 |
| 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% | 14.300,00 |
| 11.02.2026 | 4,40 | 4,40 | 4,16 | 4,25 | -1,39% | 10.122,00 |
| 10.02.2026 | 4,45 | 4,56 | 4,30 | 4,31 | -1,82% | 13.964,00 |
| 09.02.2026 | 4,04 | 4,45 | 4,04 | 4,39 | 8,93% | 33.609,00 |
| 06.02.2026 | 4,01 | 4,36 | 3,82 | 4,03 | -5,40% | 107.237,00 |
| 05.02.2026 | 4,31 | 4,40 | 4,17 | 4,26 | 4,41% | 36.153,00 |
| 04.02.2026 | 4,27 | 4,35 | 3,89 | 4,08 | -1,45% | 52.609,00 |
| 03.02.2026 | 4,28 | 4,38 | 4,01 | 4,14 | -1,43% | 27.675,00 |
| 02.02.2026 | 4,24 | 4,31 | 4,07 | 4,20 | 3,19% | 11.133,00 |
| 30.01.2026 | 4,14 | 4,25 | 4,07 | 4,07 | -4,46% | 14.066,00 |
| 29.01.2026 | 4,27 | 4,28 | 4,00 | 4,26 | 1,67% | 39.302,00 |
| 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% | 52.861,00 |
| 26.01.2026 | 5,80 | 5,80 | 4,82 | 5,05 | -18,02% | 101.150,00 |
| 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 | 2,39% | 58.040,00 |
| 21.01.2026 | 6,11 | 6,34 | 6,10 | 6,28 | 2,28% | 39.087,00 |
| 20.01.2026 | 6,15 | 6,28 | 6,06 | 6,14 | -1,29% | 36.828,00 |
| 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 | 4,17% | 67.486,00 |
| 14.01.2026 | 6,10 | 6,20 | 5,95 | 6,00 | 1,18% | 50.330,00 |
| 13.01.2026 | 5,88 | 6,28 | 5,88 | 5,93 | 1,54% | 84.292,00 |
| 12.01.2026 | 5,90 | 5,94 | 5,68 | 5,84 | 0,00% | 36.509,00 |
| 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% | 22.171,00 |
| 07.01.2026 | 6,04 | 6,04 | 5,71 | 5,82 | -1,19% | 47.673,00 |
| 06.01.2026 | 5,75 | 6,02 | 5,66 | 5,89 | 4,62% | 59.636,00 |