1,500€
1,90%
Echtzeit-Aktienkurs NextCure
Bid:
Ask:
Aktienkurse zur NextCure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,53 | 1,63 | 1,53 | 1,55 | 1,44% | - |
| 16.05.2024 | 1,48 | 1,56 | 1,37 | 1,53 | -0,46% | - |
| 15.05.2024 | 1,46 | 1,57 | 1,45 | 1,54 | 5,14% | - |
| 14.05.2024 | 1,48 | 1,53 | 1,45 | 1,46 | -1,28% | - |
| 13.05.2024 | 1,51 | 1,56 | 1,46 | 1,48 | -2,25% | - |
| 10.05.2024 | 1,58 | 1,59 | 1,50 | 1,51 | -4,30% | - |
| 09.05.2024 | 1,41 | 1,59 | 1,41 | 1,58 | 8,51% | - |
| 08.05.2024 | 1,42 | 1,52 | 1,42 | 1,46 | -1,42% | - |
| 07.05.2024 | 1,54 | 1,56 | 1,46 | 1,48 | -3,27% | - |
| 06.05.2024 | 1,44 | 1,60 | 1,42 | 1,53 | 7,08% | - |
| 03.05.2024 | 1,35 | 1,47 | 1,34 | 1,43 | 1,06% | - |
| 02.05.2024 | 1,29 | 1,47 | 1,29 | 1,41 | 25,07% | - |
| 30.04.2024 | 1,11 | 1,19 | 1,07 | 1,13 | 1,71% | - |
| 29.04.2024 | 1,23 | 1,32 | 1,11 | 1,11 | -12,67% | - |
| 26.04.2024 | 1,17 | 1,34 | 1,15 | 1,27 | 4,10% | - |
| 25.04.2024 | 1,34 | 1,37 | 1,19 | 1,22 | -8,68% | - |
| 24.04.2024 | 1,45 | 1,55 | 1,32 | 1,34 | -7,67% | - |
| 23.04.2024 | 1,53 | 1,60 | 1,43 | 1,45 | -5,36% | - |
| 22.04.2024 | 1,53 | 1,57 | 1,47 | 1,53 | 0,00% | - |
| 19.04.2024 | 1,48 | 1,59 | 1,41 | 1,53 | 3,38% | - |
| 18.04.2024 | 1,44 | 1,49 | 1,43 | 1,48 | 2,92% | - |
| 17.04.2024 | 1,54 | 1,55 | 1,40 | 1,44 | -6,32% | - |
| 16.04.2024 | 1,56 | 1,61 | 1,51 | 1,54 | -1,73% | - |
| 15.04.2024 | 1,81 | 1,84 | 1,54 | 1,56 | -13,70% | - |
| 12.04.2024 | 1,75 | 1,84 | 1,74 | 1,81 | 3,55% | - |
| 11.04.2024 | 1,77 | 1,93 | 1,72 | 1,75 | -1,41% | - |
| 10.04.2024 | 1,76 | 1,80 | 1,69 | 1,77 | -1,61% | - |
| 09.04.2024 | 1,80 | 1,89 | 1,74 | 1,80 | -3,84% | - |
| 08.04.2024 | 2,00 | 2,07 | 1,86 | 1,87 | -6,25% | - |
| 05.04.2024 | 1,99 | 2,07 | 1,96 | 2,00 | 0,86% | - |
| 04.04.2024 | 2,21 | 2,29 | 1,94 | 1,98 | -10,32% | - |
| 03.04.2024 | 2,24 | 2,34 | 2,08 | 2,21 | -5,35% | - |
| 02.04.2024 | 2,15 | 2,36 | 1,90 | 2,34 | 12,53% | 541,00 |
| 28.03.2024 | 1,74 | 2,10 | 1,68 | 2,08 | 16,12% | - |
| 27.03.2024 | 1,77 | 1,84 | 1,65 | 1,79 | -1,00% | - |
| 26.03.2024 | 1,83 | 1,87 | 1,78 | 1,81 | 0,28% | - |
| 25.03.2024 | 1,76 | 1,88 | 1,71 | 1,80 | 4,17% | - |
| 22.03.2024 | 1,56 | 1,77 | 1,56 | 1,73 | 11,99% | 1.000,00 |
| 21.03.2024 | 1,25 | 1,70 | 1,25 | 1,54 | 17,07% | - |
| 20.03.2024 | 1,28 | 1,36 | 1,28 | 1,32 | -1,64% | - |
| 19.03.2024 | 1,33 | 1,35 | 1,32 | 1,34 | 0,37% | - |
| 18.03.2024 | 1,32 | 1,34 | 1,31 | 1,34 | 0,00% | - |
| 15.03.2024 | 1,29 | 1,36 | 1,29 | 1,34 | -1,11% | - |
| 14.03.2024 | 1,42 | 1,47 | 1,24 | 1,35 | -4,93% | - |
| 13.03.2024 | 1,35 | 1,47 | 1,31 | 1,42 | -1,59% | - |
| 12.03.2024 | 1,39 | 1,51 | 1,32 | 1,44 | -2,96% | - |
| 11.03.2024 | 1,50 | 1,57 | 1,44 | 1,49 | -1,06% | - |
| 08.03.2024 | 1,50 | 1,56 | 1,50 | 1,50 | 0,00% | - |
| 07.03.2024 | 1,55 | 1,62 | 1,49 | 1,50 | -2,72% | - |
| 06.03.2024 | 1,67 | 1,73 | 1,54 | 1,55 | -10,59% | - |
| 05.03.2024 | 1,71 | 1,77 | 1,66 | 1,73 | -2,37% | - |
| 04.03.2024 | 1,66 | 2,02 | 1,63 | 1,77 | 6,95% | - |
| 01.03.2024 | 1,60 | 1,75 | 1,56 | 1,66 | 5,08% | - |
| 29.02.2024 | 1,49 | 1,59 | 1,45 | 1,58 | 6,06% | - |
| 28.02.2024 | 1,45 | 1,56 | 1,40 | 1,49 | 2,91% | 1.500,00 |
| 27.02.2024 | 1,32 | 1,47 | 1,31 | 1,44 | 5,48% | - |
| 26.02.2024 | 1,37 | 1,43 | 1,33 | 1,37 | 0,37% | - |
| 23.02.2024 | 1,38 | 1,42 | 1,34 | 1,36 | -1,09% | - |
| 22.02.2024 | 1,51 | 1,51 | 1,34 | 1,38 | -8,92% | - |
| 21.02.2024 | 1,44 | 1,51 | 1,39 | 1,51 | 4,85% | - |
| 20.02.2024 | 1,32 | 1,44 | 1,32 | 1,44 | 6,10% | - |
| 19.02.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 0,37% | - |
| 16.02.2024 | 1,27 | 1,36 | 1,27 | 1,36 | 3,83% | - |
| 15.02.2024 | 1,31 | 1,32 | 1,27 | 1,31 | -0,38% | - |
| 14.02.2024 | 1,24 | 1,32 | 1,24 | 1,31 | 5,39% | - |
| 13.02.2024 | 1,25 | 1,30 | 1,24 | 1,24 | -3,64% | - |
| 12.02.2024 | 1,22 | 1,31 | 1,22 | 1,29 | 1,98% | - |
| 09.02.2024 | 1,17 | 1,27 | 1,17 | 1,27 | 4,55% | - |
| 08.02.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 07.02.2024 | 1,26 | 1,27 | 1,21 | 1,21 | -4,35% | - |
| 06.02.2024 | 1,21 | 1,29 | 1,18 | 1,27 | 4,55% | - |
| 05.02.2024 | 1,11 | 1,24 | 1,11 | 1,21 | 4,76% | - |
| 02.02.2024 | 1,18 | 1,19 | 1,13 | 1,16 | -2,37% | - |
| 01.02.2024 | 1,10 | 1,24 | 1,10 | 1,18 | 3,50% | - |
| 31.01.2024 | 1,08 | 1,17 | 1,07 | 1,14 | 5,83% | - |
| 30.01.2024 | 1,10 | 1,11 | 1,07 | 1,08 | -1,82% | - |
| 29.01.2024 | 1,16 | 1,19 | 1,09 | 1,10 | -5,17% | - |
| 26.01.2024 | 1,07 | 1,19 | 1,07 | 1,16 | 5,17% | - |
| 25.01.2024 | 1,07 | 1,15 | 1,07 | 1,10 | 3,28% | - |
| 24.01.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 23.01.2024 | 1,01 | 1,08 | 1,01 | 1,08 | 2,96% | - |
| 22.01.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 0,38% | - |
| 19.01.2024 | 1,06 | 1,07 | 1,04 | 1,04 | -1,88% | - |
| 18.01.2024 | 1,03 | 1,08 | 1,03 | 1,06 | 0,28% | - |
| 17.01.2024 | 1,03 | 1,08 | 1,03 | 1,06 | -1,21% | - |
| 16.01.2024 | 1,08 | 1,11 | 1,06 | 1,07 | -0,46% | - |
| 15.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | - |
| 12.01.2024 | 1,08 | 1,09 | 1,06 | 1,07 | 0,00% | - |
| 11.01.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -0,92% | - |
| 10.01.2024 | 1,04 | 1,10 | 1,04 | 1,08 | 0,28% | - |
| 09.01.2024 | 1,06 | 1,10 | 1,05 | 1,08 | 1,60% | - |
| 08.01.2024 | 1,09 | 1,09 | 0,94 | 1,06 | -2,30% | - |
| 05.01.2024 | 1,10 | 1,11 | 1,07 | 1,09 | -0,64% | - |
| 04.01.2024 | 1,00 | 1,11 | 1,00 | 1,10 | 5,80% | - |
| 03.01.2024 | 1,02 | 1,07 | 1,02 | 1,04 | -1,90% | - |
| 02.01.2024 | 0,99 | 1,08 | 0,99 | 1,06 | 0,76% | - |
| 29.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 28.12.2023 | 1,04 | 1,05 | 1,02 | 1,05 | 1,16% | - |
| 27.12.2023 | 1,02 | 1,05 | 1,02 | 1,04 | -0,29% | - |
| 22.12.2023 | 1,02 | 1,05 | 1,01 | 1,04 | 1,07% | - |