21,000$
-3,71%
Echtzeit-Aktienkurs Silence Therapeutics PLC
Bid:
Ask:
Aktienkurse zur Silence Therapeutics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,81 | 22,34 | 20,75 | 20,99 | -3,76% | 62.455,00 |
| 30.05.2024 | 21,54 | 21,99 | 21,50 | 21,81 | 0,95% | 31.774,00 |
| 29.05.2024 | 21,80 | 22,45 | 21,16 | 21,61 | -2,20% | 41.611,00 |
| 28.05.2024 | 21,80 | 22,10 | 21,07 | 22,09 | 0,82% | 60.063,00 |
| 24.05.2024 | 22,45 | 22,71 | 21,58 | 21,91 | -0,41% | 43.820,00 |
| 23.05.2024 | 23,50 | 23,50 | 21,22 | 22,00 | -5,25% | 135.590,00 |
| 22.05.2024 | 23,59 | 23,92 | 23,01 | 23,22 | -2,89% | 97.755,00 |
| 21.05.2024 | 23,01 | 24,38 | 23,01 | 23,91 | 2,40% | 165.812,00 |
| 20.05.2024 | 23,00 | 23,84 | 23,00 | 23,35 | 1,52% | 99.718,00 |
| 17.05.2024 | 23,17 | 23,79 | 22,75 | 23,00 | 0,26% | 121.162,00 |
| 16.05.2024 | 22,55 | 23,66 | 22,32 | 22,94 | 2,73% | 64.555,00 |
| 15.05.2024 | 21,20 | 22,66 | 21,20 | 22,33 | 5,63% | 67.859,00 |
| 14.05.2024 | 21,14 | 21,59 | 20,65 | 21,14 | 1,54% | 66.982,00 |
| 13.05.2024 | 21,20 | 22,15 | 20,69 | 20,82 | -1,84% | 79.351,00 |
| 10.05.2024 | 22,84 | 23,09 | 21,21 | 21,21 | -7,78% | 54.573,00 |
| 09.05.2024 | 22,76 | 23,86 | 22,73 | 23,00 | 1,77% | 184.564,00 |
| 08.05.2024 | 22,37 | 22,99 | 21,98 | 22,60 | 1,39% | 119.675,00 |
| 07.05.2024 | 21,68 | 22,40 | 21,55 | 22,29 | 1,78% | 81.106,00 |
| 06.05.2024 | 22,09 | 22,69 | 21,87 | 21,90 | -0,41% | 47.051,00 |
| 03.05.2024 | 21,68 | 22,57 | 21,07 | 21,99 | 3,48% | 438.749,00 |
| 02.05.2024 | 21,57 | 21,58 | 21,16 | 21,25 | -0,75% | 64.284,00 |
| 01.05.2024 | 22,18 | 22,24 | 21,30 | 21,41 | -2,17% | 84.521,00 |
| 30.04.2024 | 21,75 | 22,29 | 21,71 | 21,89 | 0,02% | 206.962,00 |
| 29.04.2024 | 21,50 | 22,22 | 21,14 | 21,88 | 1,27% | 203.810,00 |
| 26.04.2024 | 21,56 | 22,31 | 21,39 | 21,61 | -0,07% | 125.885,00 |
| 25.04.2024 | 22,23 | 22,30 | 21,50 | 21,62 | -2,92% | 324.153,00 |
| 24.04.2024 | 22,80 | 22,80 | 22,09 | 22,27 | -0,93% | 98.156,00 |
| 23.04.2024 | 22,83 | 22,83 | 22,00 | 22,48 | -0,35% | 142.523,00 |
| 22.04.2024 | 22,64 | 22,87 | 22,29 | 22,56 | -0,35% | 165.069,00 |
| 19.04.2024 | 21,76 | 23,18 | 21,76 | 22,64 | 3,19% | 305.739,00 |
| 18.04.2024 | 21,75 | 22,39 | 21,50 | 21,94 | 1,76% | 123.519,00 |
| 17.04.2024 | 21,51 | 21,78 | 20,94 | 21,56 | 1,46% | 121.000,00 |
| 16.04.2024 | 20,75 | 21,88 | 20,75 | 21,25 | 2,29% | 135.755,00 |
| 15.04.2024 | 22,65 | 22,78 | 20,43 | 20,78 | -6,29% | 76.621,00 |
| 12.04.2024 | 22,78 | 22,80 | 21,82 | 22,17 | -0,63% | 104.414,00 |
| 11.04.2024 | 21,05 | 22,55 | 20,90 | 22,31 | 5,48% | 572.777,00 |
| 10.04.2024 | 20,51 | 21,25 | 20,39 | 21,15 | 0,71% | 127.060,00 |
| 09.04.2024 | 21,51 | 21,89 | 19,48 | 21,00 | -2,23% | 124.946,00 |
| 08.04.2024 | 21,00 | 21,49 | 20,80 | 21,48 | 1,56% | 60.209,00 |
| 05.04.2024 | 21,21 | 21,52 | 20,88 | 21,15 | -1,26% | 203.629,00 |
| 04.04.2024 | 21,39 | 21,86 | 21,02 | 21,42 | 0,28% | 71.026,00 |
| 03.04.2024 | 20,83 | 21,63 | 20,68 | 21,36 | 0,52% | 52.471,00 |
| 02.04.2024 | 21,15 | 21,88 | 21,03 | 21,25 | -2,03% | 47.119,00 |
| 01.04.2024 | 21,21 | 21,74 | 20,56 | 21,69 | 0,42% | 96.982,00 |
| 28.03.2024 | 22,09 | 22,16 | 21,30 | 21,60 | -1,14% | 116.304,00 |
| 27.03.2024 | 21,78 | 22,16 | 21,19 | 21,85 | 1,20% | 175.051,00 |
| 26.03.2024 | 21,90 | 22,50 | 21,08 | 21,59 | -1,24% | 170.751,00 |
| 25.03.2024 | 21,94 | 22,74 | 21,55 | 21,86 | -0,32% | 142.523,00 |
| 22.03.2024 | 22,76 | 23,24 | 21,86 | 21,93 | -3,35% | 124.339,00 |
| 21.03.2024 | 23,09 | 24,18 | 22,54 | 22,69 | -0,96% | 130.989,00 |
| 20.03.2024 | 23,69 | 23,69 | 22,55 | 22,91 | -1,84% | 121.526,00 |
| 19.03.2024 | 24,70 | 24,70 | 23,31 | 23,34 | -2,91% | 375.492,00 |
| 18.03.2024 | 23,52 | 24,61 | 22,83 | 24,04 | 5,25% | 121.189,00 |
| 15.03.2024 | 23,97 | 23,97 | 22,08 | 22,84 | -4,23% | 217.464,00 |
| 14.03.2024 | 27,27 | 27,72 | 23,75 | 23,85 | -6,87% | 302.437,00 |
| 13.03.2024 | 24,60 | 26,01 | 21,94 | 25,61 | -1,12% | 546.083,00 |
| 12.03.2024 | 24,25 | 26,11 | 24,01 | 25,90 | 6,67% | 511.660,00 |
| 11.03.2024 | 25,67 | 25,67 | 23,92 | 24,28 | -5,12% | 112.454,00 |
| 08.03.2024 | 25,25 | 26,83 | 25,25 | 25,59 | 1,31% | 168.428,00 |
| 07.03.2024 | 24,38 | 25,47 | 23,93 | 25,26 | 1,08% | 183.940,00 |
| 06.03.2024 | 25,60 | 26,50 | 24,73 | 24,99 | -3,29% | 119.114,00 |
| 05.03.2024 | 26,30 | 26,74 | 25,58 | 25,84 | -0,71% | 70.630,00 |
| 04.03.2024 | 26,00 | 26,30 | 25,49 | 26,03 | 0,95% | 151.134,00 |
| 01.03.2024 | 25,47 | 26,00 | 25,19 | 25,78 | 1,26% | 239.264,00 |
| 29.02.2024 | 26,30 | 26,30 | 25,10 | 25,46 | -0,90% | 516.045,00 |
| 28.02.2024 | 25,42 | 26,70 | 25,00 | 25,69 | 0,59% | 608.424,00 |
| 27.02.2024 | 24,40 | 25,96 | 24,00 | 25,54 | 6,37% | 413.053,00 |
| 26.02.2024 | 23,56 | 24,44 | 22,86 | 24,01 | 2,34% | 431.919,00 |
| 23.02.2024 | 23,84 | 24,52 | 22,95 | 23,46 | 1,69% | 374.132,00 |
| 22.02.2024 | 24,04 | 24,21 | 23,01 | 23,07 | -3,07% | 578.427,00 |
| 21.02.2024 | 24,46 | 25,00 | 22,37 | 23,80 | -2,70% | 139.469,00 |
| 20.02.2024 | 21,73 | 24,51 | 21,65 | 24,46 | 10,33% | 119.852,00 |
| 16.02.2024 | 21,89 | 22,35 | 21,23 | 22,17 | 1,28% | 48.060,00 |
| 15.02.2024 | 21,96 | 22,70 | 21,18 | 21,89 | -0,27% | 60.413,00 |
| 14.02.2024 | 22,59 | 23,29 | 21,78 | 21,95 | -2,44% | 79.860,00 |
| 13.02.2024 | 22,60 | 22,88 | 22,10 | 22,50 | -1,32% | 223.611,00 |
| 12.02.2024 | 21,80 | 23,32 | 21,80 | 22,80 | 3,45% | 49.797,00 |
| 09.02.2024 | 21,13 | 22,93 | 21,09 | 22,04 | 3,96% | 329.972,00 |
| 08.02.2024 | 20,93 | 21,67 | 20,88 | 21,20 | 0,76% | 1.851.323,00 |
| 07.02.2024 | 20,91 | 21,22 | 20,22 | 21,04 | -0,52% | 55.490,00 |
| 06.02.2024 | 21,37 | 21,94 | 20,41 | 21,15 | -1,26% | 363.986,00 |
| 05.02.2024 | 22,60 | 22,89 | 21,05 | 21,42 | -3,86% | 233.102,00 |
| 02.02.2024 | 21,16 | 22,90 | 20,14 | 22,28 | 3,29% | 173.240,00 |
| 01.02.2024 | 22,67 | 22,98 | 20,71 | 21,57 | -4,18% | 307.104,00 |
| 31.01.2024 | 20,35 | 24,33 | 20,13 | 22,51 | 15,44% | 395.609,00 |
| 30.01.2024 | 19,09 | 19,62 | 18,89 | 19,50 | 3,17% | 86.190,00 |
| 29.01.2024 | 18,99 | 19,40 | 18,71 | 18,90 | -1,00% | 88.871,00 |
| 26.01.2024 | 19,82 | 19,82 | 18,80 | 19,09 | 0,47% | 154.213,00 |
| 25.01.2024 | 19,07 | 19,58 | 18,24 | 19,00 | -0,63% | 99.429,00 |
| 24.01.2024 | 19,08 | 19,48 | 18,97 | 19,12 | 1,70% | 93.529,00 |
| 23.01.2024 | 19,10 | 19,77 | 17,70 | 18,80 | -0,48% | 103.293,00 |
| 22.01.2024 | 19,00 | 19,02 | 18,29 | 18,89 | 2,61% | 54.116,00 |
| 19.01.2024 | 19,34 | 19,34 | 16,01 | 18,41 | -3,26% | 309.904,00 |
| 18.01.2024 | 18,41 | 19,52 | 17,90 | 19,03 | 5,25% | 1.396.604,00 |
| 17.01.2024 | 17,56 | 18,10 | 17,50 | 18,08 | 1,29% | 233.862,00 |
| 16.01.2024 | 17,25 | 18,16 | 17,15 | 17,85 | 0,85% | 95.963,00 |
| 12.01.2024 | 17,55 | 18,15 | 17,26 | 17,70 | 1,78% | 34.503,00 |
| 11.01.2024 | 18,12 | 18,54 | 17,21 | 17,39 | -4,71% | 72.730,00 |
| 10.01.2024 | 17,67 | 18,50 | 17,41 | 18,25 | 3,75% | 92.753,00 |
| 09.01.2024 | 18,10 | 18,40 | 17,40 | 17,59 | -2,28% | 121.680,00 |