0,264$
3,94%
Echtzeit-Aktienkurs Plus Therapeutics
Bid:
Ask:
Aktienkurse zur Plus Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,31 | 1,33 | 1,22 | 1,27 | -4,51% | 26.107,00 |
| 12.12.2024 | 1,36 | 1,38 | 1,26 | 1,33 | -1,48% | 93.373,00 |
| 11.12.2024 | 1,36 | 1,36 | 1,30 | 1,35 | 3,45% | 37.455,00 |
| 10.12.2024 | 1,34 | 1,36 | 1,30 | 1,31 | -3,33% | 45.526,00 |
| 09.12.2024 | 1,38 | 1,41 | 1,33 | 1,35 | -2,88% | 27.735,00 |
| 06.12.2024 | 1,38 | 1,45 | 1,32 | 1,39 | 3,73% | 79.460,00 |
| 05.12.2024 | 1,36 | 1,40 | 1,31 | 1,34 | 0,75% | 87.413,00 |
| 04.12.2024 | 1,33 | 1,37 | 1,32 | 1,33 | -0,75% | 26.548,00 |
| 03.12.2024 | 1,30 | 1,42 | 1,30 | 1,34 | 3,88% | 122.749,00 |
| 02.12.2024 | 1,30 | 1,32 | 1,24 | 1,29 | 0,78% | 30.204,00 |
| 29.11.2024 | 1,27 | 1,31 | 1,24 | 1,28 | 1,59% | 29.223,00 |
| 27.11.2024 | 1,26 | 1,28 | 1,23 | 1,26 | -1,56% | 12.758,00 |
| 26.11.2024 | 1,26 | 1,33 | 1,24 | 1,28 | 4,07% | 28.014,00 |
| 25.11.2024 | 1,20 | 1,25 | 1,16 | 1,23 | 4,24% | 115.190,00 |
| 22.11.2024 | 1,18 | 1,23 | 1,12 | 1,18 | -0,84% | 463.058,00 |
| 20.11.2024 | 1,22 | 1,24 | 1,19 | 1,19 | -4,03% | 15.757,00 |
| 19.11.2024 | 1,22 | 1,24 | 1,18 | 1,24 | 4,20% | 36.948,00 |
| 18.11.2024 | 1,21 | 1,21 | 1,17 | 1,19 | 1,71% | 28.199,00 |
| 15.11.2024 | 1,28 | 1,29 | 1,16 | 1,17 | -7,14% | 133.322,00 |
| 14.11.2024 | 1,26 | 1,32 | 1,25 | 1,26 | -3,82% | 83.004,00 |
| 13.11.2024 | 1,27 | 1,42 | 1,25 | 1,31 | 1,55% | 128.163,00 |
| 12.11.2024 | 1,25 | 1,35 | 1,18 | 1,29 | 8,40% | 96.095,00 |
| 11.11.2024 | 1,25 | 1,27 | 1,17 | 1,19 | -3,25% | 63.605,00 |
| 08.11.2024 | 1,33 | 1,33 | 1,22 | 1,23 | -9,56% | 106.263,00 |
| 07.11.2024 | 1,30 | 1,38 | 1,25 | 1,36 | -4,90% | 127.845,00 |
| 06.11.2024 | 1,26 | 1,49 | 1,17 | 1,43 | 5,15% | 1.266.677,00 |
| 05.11.2024 | 1,45 | 1,45 | 1,33 | 1,36 | 0,00% | 19.367,00 |
| 04.11.2024 | 1,38 | 1,38 | 1,33 | 1,36 | 0,74% | 31.414,00 |
| 01.11.2024 | 1,33 | 1,37 | 1,32 | 1,35 | 2,66% | 15.269,00 |
| 31.10.2024 | 1,32 | 1,32 | 1,29 | 1,32 | -0,38% | 3.371,00 |
| 30.10.2024 | 1,35 | 1,36 | 1,31 | 1,32 | -2,22% | 10.125,00 |
| 29.10.2024 | 1,35 | 1,35 | 1,30 | 1,35 | 0,30% | 13.593,00 |
| 28.10.2024 | 1,35 | 1,35 | 1,32 | 1,35 | -0,30% | 13.884,00 |
| 25.10.2024 | 1,35 | 1,35 | 1,29 | 1,35 | 0,00% | 22.169,00 |
| 24.10.2024 | 1,41 | 1,41 | 1,34 | 1,35 | -2,17% | 8.049,00 |
| 23.10.2024 | 1,36 | 1,38 | 1,32 | 1,38 | -0,22% | 9.769,00 |
| 22.10.2024 | 1,40 | 1,42 | 1,35 | 1,38 | -1,21% | 16.224,00 |
| 21.10.2024 | 1,45 | 1,45 | 1,38 | 1,40 | -2,78% | 14.116,00 |
| 18.10.2024 | 1,44 | 1,45 | 1,41 | 1,44 | 2,13% | 18.763,00 |
| 17.10.2024 | 1,39 | 1,45 | 1,39 | 1,41 | -1,40% | 13.431,00 |
| 16.10.2024 | 1,39 | 1,43 | 1,34 | 1,43 | 1,42% | 26.554,00 |
| 15.10.2024 | 1,32 | 1,45 | 1,31 | 1,41 | 6,82% | 37.484,00 |
| 14.10.2024 | 1,42 | 1,42 | 1,20 | 1,32 | -3,65% | 74.855,00 |
| 11.10.2024 | 1,34 | 1,40 | 1,31 | 1,37 | 5,38% | 11.726,00 |
| 10.10.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -4,41% | 23.315,00 |
| 09.10.2024 | 1,35 | 1,39 | 1,31 | 1,36 | 0,74% | 8.978,00 |
| 08.10.2024 | 1,38 | 1,41 | 1,32 | 1,35 | -4,26% | 47.971,00 |
| 07.10.2024 | 1,39 | 1,50 | 1,30 | 1,41 | 8,46% | 51.160,00 |
| 04.10.2024 | 1,33 | 1,34 | 1,28 | 1,30 | -0,23% | 34.320,00 |
| 03.10.2024 | 1,46 | 1,46 | 1,21 | 1,30 | -7,59% | 134.370,00 |
| 02.10.2024 | 1,34 | 1,46 | 1,33 | 1,41 | 7,63% | 53.745,00 |
| 01.10.2024 | 1,31 | 1,46 | 1,29 | 1,31 | -10,27% | 147.731,00 |
| 30.09.2024 | 1,86 | 1,88 | 1,34 | 1,46 | -21,08% | 487.504,00 |
| 27.09.2024 | 1,57 | 1,94 | 1,55 | 1,85 | 20,13% | 370.333,00 |
| 26.09.2024 | 1,55 | 1,65 | 1,54 | 1,54 | 0,00% | 112.040,00 |
| 25.09.2024 | 1,53 | 1,55 | 1,50 | 1,54 | 0,65% | 8.516,00 |
| 24.09.2024 | 1,60 | 1,60 | 1,50 | 1,53 | -3,77% | 50.477,00 |
| 23.09.2024 | 1,59 | 1,60 | 1,53 | 1,59 | -3,05% | 14.365,00 |
| 20.09.2024 | 1,58 | 1,64 | 1,50 | 1,64 | 2,50% | 34.696,00 |
| 19.09.2024 | 1,69 | 1,74 | 1,50 | 1,60 | -1,23% | 70.666,00 |
| 18.09.2024 | 1,60 | 1,76 | 1,60 | 1,62 | 1,89% | 81.790,00 |
| 17.09.2024 | 1,58 | 1,59 | 1,51 | 1,59 | 5,30% | 26.211,00 |
| 16.09.2024 | 1,50 | 1,57 | 1,46 | 1,51 | 2,03% | 18.490,00 |
| 13.09.2024 | 1,49 | 1,50 | 1,46 | 1,48 | 3,50% | 15.870,00 |
| 12.09.2024 | 1,35 | 1,48 | 1,28 | 1,43 | 5,93% | 100.033,00 |
| 11.09.2024 | 1,35 | 1,38 | 1,30 | 1,35 | 7,14% | 53.505,00 |
| 10.09.2024 | 1,23 | 1,28 | 1,18 | 1,26 | 3,28% | 38.660,00 |
| 09.09.2024 | 1,37 | 1,41 | 1,15 | 1,22 | -13,48% | 67.384,00 |
| 06.09.2024 | 1,42 | 1,46 | 1,35 | 1,41 | 2,55% | 8.959,00 |
| 05.09.2024 | 1,41 | 1,42 | 1,37 | 1,38 | -4,18% | 23.196,00 |
| 04.09.2024 | 1,58 | 1,58 | 1,37 | 1,44 | -4,97% | 38.015,00 |
| 03.09.2024 | 1,44 | 1,57 | 1,44 | 1,51 | 5,59% | 35.685,00 |
| 30.08.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 0,70% | 7.603,00 |
| 29.08.2024 | 1,43 | 1,45 | 1,41 | 1,42 | -0,70% | 8.059,00 |
| 28.08.2024 | 1,49 | 1,49 | 1,42 | 1,43 | -2,19% | 5.435,00 |
| 27.08.2024 | 1,45 | 1,48 | 1,45 | 1,46 | 0,83% | 7.824,00 |
| 26.08.2024 | 1,48 | 1,49 | 1,42 | 1,45 | 0,35% | 24.869,00 |
| 23.08.2024 | 1,48 | 1,52 | 1,43 | 1,45 | 1,05% | 14.354,00 |
| 22.08.2024 | 1,56 | 1,56 | 1,43 | 1,43 | -2,05% | 15.173,00 |
| 21.08.2024 | 1,50 | 1,60 | 1,44 | 1,46 | -5,81% | 42.621,00 |
| 20.08.2024 | 1,60 | 1,60 | 1,49 | 1,55 | -3,13% | 46.629,00 |
| 19.08.2024 | 1,41 | 1,63 | 1,38 | 1,60 | 17,65% | 179.481,00 |
| 16.08.2024 | 1,41 | 1,41 | 1,29 | 1,36 | -2,86% | 88.263,00 |
| 15.08.2024 | 1,48 | 1,48 | 1,38 | 1,40 | -1,41% | 35.802,00 |
| 14.08.2024 | 1,47 | 1,49 | 1,42 | 1,42 | -4,70% | 39.242,00 |
| 13.08.2024 | 1,45 | 1,49 | 1,38 | 1,49 | 5,67% | 88.844,00 |
| 12.08.2024 | 1,42 | 1,47 | 1,27 | 1,41 | -2,76% | 57.991,00 |
| 09.08.2024 | 1,56 | 1,59 | 1,37 | 1,45 | -6,45% | 74.726,00 |
| 08.08.2024 | 1,65 | 1,66 | 1,45 | 1,55 | -1,27% | 122.728,00 |
| 07.08.2024 | 1,72 | 1,72 | 1,53 | 1,57 | -1,88% | 43.649,00 |
| 06.08.2024 | 1,68 | 1,75 | 1,56 | 1,60 | 1,91% | 105.250,00 |
| 05.08.2024 | 1,55 | 1,73 | 1,40 | 1,57 | -9,25% | 78.643,00 |
| 02.08.2024 | 1,75 | 1,79 | 1,68 | 1,73 | -3,89% | 31.944,00 |
| 01.08.2024 | 1,78 | 1,84 | 1,73 | 1,80 | 0,00% | 41.713,00 |
| 31.07.2024 | 1,82 | 1,85 | 1,75 | 1,80 | -1,64% | 15.124,00 |
| 30.07.2024 | 1,87 | 1,92 | 1,77 | 1,83 | -1,08% | 82.061,00 |
| 29.07.2024 | 1,84 | 1,85 | 1,81 | 1,85 | -1,07% | 49.890,00 |
| 26.07.2024 | 1,77 | 1,96 | 1,75 | 1,87 | 3,89% | 98.828,00 |
| 25.07.2024 | 1,77 | 1,81 | 1,72 | 1,80 | 2,86% | 34.993,00 |
| 24.07.2024 | 1,78 | 1,83 | 1,68 | 1,75 | 0,00% | 138.736,00 |