1,431€
5,07%
Echtzeit-Aktienkurs NextCure
Bid:
Ask:
Aktienkurse zur NextCure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 2,79% | 1.250,00 |
| 02.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 20,96% | 2.000,00 |
| 30.04.2024 | 1,11 | 1,13 | 1,10 | 1,13 | -2,93% | 8.950,00 |
| 29.04.2024 | 1,35 | 1,35 | 1,16 | 1,16 | -9,94% | 4.700,00 |
| 26.04.2024 | 1,21 | 1,29 | 1,21 | 1,29 | 6,10% | 6.100,00 |
| 25.04.2024 | 1,35 | 1,37 | 1,21 | 1,21 | -13,90% | - |
| 24.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,29% | 630,00 |
| 23.04.2024 | 1,51 | 1,60 | 1,44 | 1,46 | -4,46% | - |
| 22.04.2024 | 1,50 | 1,57 | 1,47 | 1,53 | 4,38% | - |
| 19.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,82% | 500,00 |
| 18.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,97% | 1.000,00 |
| 17.04.2024 | 1,55 | 1,55 | 1,40 | 1,45 | -11,17% | - |
| 16.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 4,02% | 1.500,00 |
| 15.04.2024 | 1,80 | 1,83 | 1,54 | 1,57 | -13,43% | - |
| 12.04.2024 | 1,76 | 1,85 | 1,74 | 1,81 | 4,08% | - |
| 11.04.2024 | 1,76 | 1,93 | 1,72 | 1,74 | 1,46% | - |
| 10.04.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -2,39% | 1.220,00 |
| 09.04.2024 | 1,89 | 1,89 | 1,74 | 1,76 | -11,49% | - |
| 08.04.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,15% | 1.300,00 |
| 05.04.2024 | 2,00 | 2,06 | 1,97 | 2,01 | 0,70% | - |
| 04.04.2024 | 2,22 | 2,29 | 1,94 | 1,99 | -7,52% | - |
| 03.04.2024 | 2,34 | 2,34 | 2,13 | 2,16 | -3,15% | 5.280,00 |
| 02.04.2024 | 2,20 | 2,24 | 2,14 | 2,23 | 12,37% | 4.305,00 |
| 28.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 11,86% | 1.800,00 |
| 27.03.2024 | 1,81 | 1,81 | 1,67 | 1,77 | -2,21% | - |
| 26.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | 5.000,00 |
| 25.03.2024 | 1,73 | 1,83 | 1,73 | 1,83 | 6,71% | 21.120,00 |
| 22.03.2024 | 1,55 | 1,72 | 1,55 | 1,72 | 10,11% | 11.722,00 |
| 21.03.2024 | 1,35 | 1,68 | 1,32 | 1,56 | 14,73% | - |
| 20.03.2024 | 1,33 | 1,36 | 1,28 | 1,36 | 2,07% | - |
| 19.03.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 3,50% | - |
| 18.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | 400,00 |
| 15.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | 200,00 |
| 14.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 1.000,00 |
| 13.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | 3.000,00 |
| 12.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,37% | 2.000,00 |
| 11.03.2024 | 1,44 | 1,48 | 1,44 | 1,48 | -1,34% | 5.200,00 |
| 08.03.2024 | 1,51 | 1,56 | 1,50 | 1,50 | -0,83% | - |
| 07.03.2024 | 1,55 | 1,62 | 1,50 | 1,51 | -8,64% | - |
| 06.03.2024 | 1,77 | 1,77 | 1,65 | 1,65 | -4,62% | 4.850,00 |
| 05.03.2024 | 1,76 | 1,77 | 1,69 | 1,73 | -4,95% | - |
| 04.03.2024 | 1,67 | 1,97 | 1,67 | 1,82 | 8,98% | 22.375,00 |
| 01.03.2024 | 1,58 | 1,67 | 1,55 | 1,67 | 10,23% | 31.901,00 |
| 29.02.2024 | 1,49 | 1,52 | 1,47 | 1,52 | 2,36% | 3.600,00 |
| 28.02.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 6,09% | 12.000,00 |
| 27.02.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 4,10% | 5.207,00 |
| 26.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 2.000,00 |
| 23.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | 1.000,00 |
| 22.02.2024 | 1,47 | 1,47 | 1,39 | 1,39 | -4,79% | 10.495,00 |
| 21.02.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 2,46% | 4.600,00 |
| 20.02.2024 | 1,34 | 1,43 | 1,31 | 1,43 | 6,34% | - |
| 19.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,32% | 1.500,00 |
| 16.02.2024 | 1,31 | 1,32 | 1,28 | 1,32 | 0,95% | - |
| 15.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | 3.000,00 |
| 14.02.2024 | 1,23 | 1,32 | 1,23 | 1,32 | 5,84% | - |
| 13.02.2024 | 1,28 | 1,29 | 1,23 | 1,24 | -3,87% | - |
| 12.02.2024 | 1,28 | 1,30 | 1,26 | 1,29 | 2,99% | - |
| 09.02.2024 | 1,21 | 1,26 | 1,20 | 1,26 | 3,29% | - |
| 08.02.2024 | 1,21 | 1,22 | 1,19 | 1,22 | -0,82% | - |
| 07.02.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -0,81% | 2.100,00 |
| 06.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,49% | 630,00 |
| 05.02.2024 | 1,17 | 1,24 | 1,16 | 1,21 | -0,41% | - |
| 02.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,98% | 1.500,00 |
| 01.02.2024 | 1,13 | 1,24 | 1,13 | 1,18 | 2,84% | - |
| 31.01.2024 | 1,08 | 1,17 | 1,07 | 1,14 | 6,28% | - |
| 30.01.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -4,87% | - |
| 29.01.2024 | 1,16 | 1,21 | 1,13 | 1,13 | -0,88% | 7.500,00 |
| 26.01.2024 | 1,10 | 1,18 | 1,09 | 1,14 | 2,70% | - |
| 25.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 4,23% | 1.900,00 |
| 24.01.2024 | 1,07 | 1,08 | 1,07 | 1,07 | -1,16% | - |
| 23.01.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 5,64% | - |
| 22.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,16% | 500,00 |
| 19.01.2024 | 1,06 | 1,07 | 1,04 | 1,04 | -1,88% | - |
| 18.01.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 0,00% | - |
| 17.01.2024 | 1,06 | 1,08 | 1,05 | 1,06 | -0,47% | - |
| 16.01.2024 | 1,06 | 1,10 | 1,06 | 1,07 | 0,95% | - |
| 15.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,86% | - |
| 12.01.2024 | 1,07 | 1,09 | 1,06 | 1,08 | 1,41% | - |
| 11.01.2024 | 1,07 | 1,09 | 1,06 | 1,06 | -1,85% | - |
| 10.01.2024 | 1,09 | 1,10 | 1,06 | 1,08 | 1,17% | - |
| 09.01.2024 | 1,03 | 1,07 | 1,03 | 1,07 | 5,94% | 6.000,00 |
| 08.01.2024 | 1,00 | 1,01 | 1,00 | 1,01 | -7,13% | 13.000,00 |
| 05.01.2024 | 1,10 | 1,10 | 1,07 | 1,09 | -1,14% | - |
| 04.01.2024 | 1,04 | 1,11 | 1,04 | 1,10 | 7,32% | - |
| 03.01.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -2,38% | 7.500,00 |
| 02.01.2024 | 1,02 | 1,08 | 1,02 | 1,05 | 0,96% | 5.120,00 |
| 29.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 28.12.2023 | 1,04 | 1,05 | 1,01 | 1,01 | 0,00% | 19.949,00 |
| 27.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | 11.829,00 |
| 22.12.2023 | 1,02 | 1,05 | 1,01 | 1,04 | 4,00% | - |
| 21.12.2023 | 1,03 | 1,03 | 1,00 | 1,00 | -4,08% | 3.000,00 |
| 20.12.2023 | 1,07 | 1,07 | 1,03 | 1,04 | -4,36% | - |
| 19.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | 11.000,00 |
| 18.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 6,00% | 5.000,00 |
| 15.12.2023 | 1,07 | 1,07 | 1,00 | 1,00 | -6,10% | 4.291,00 |
| 14.12.2023 | 1,35 | 1,35 | 0,94 | 1,07 | -19,32% | 19.495,00 |
| 13.12.2023 | 1,39 | 1,39 | 1,32 | 1,32 | 5,81% | 2.156,00 |
| 12.12.2023 | 1,24 | 1,26 | 1,23 | 1,25 | -1,77% | - |
| 11.12.2023 | 1,24 | 1,27 | 1,23 | 1,27 | 2,01% | 4.422,00 |
| 08.12.2023 | 1,16 | 1,27 | 1,15 | 1,25 | 8,26% | - |