1,490€
Echtzeit-Aktienkurs ARECOR THERAPEUTICS -,01
Bid:
Ask:
Aktienkurse zur ARECOR THERAPEUTICS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 0,93% | - |
| 02.05.2024 | 1,62 | 1,62 | 1,61 | 1,61 | 0,31% | - |
| 30.04.2024 | 1,56 | 1,61 | 1,56 | 1,60 | 1,59% | 250,00 |
| 29.04.2024 | 1,56 | 1,61 | 1,56 | 1,58 | -1,25% | - |
| 26.04.2024 | 1,55 | 1,61 | 1,55 | 1,60 | 0,00% | - |
| 25.04.2024 | 1,55 | 1,61 | 1,55 | 1,60 | 0,00% | - |
| 24.04.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 3,91% | - |
| 23.04.2024 | 1,50 | 1,55 | 1,50 | 1,54 | -0,97% | - |
| 22.04.2024 | 1,46 | 1,55 | 1,46 | 1,55 | 2,99% | - |
| 19.04.2024 | 1,52 | 1,52 | 1,50 | 1,51 | 0,00% | 252,00 |
| 18.04.2024 | 1,52 | 1,52 | 1,50 | 1,51 | 1,35% | - |
| 17.04.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -4,50% | - |
| 16.04.2024 | 1,56 | 1,56 | 1,55 | 1,56 | -0,96% | - |
| 15.04.2024 | 1,57 | 1,63 | 1,55 | 1,57 | -1,26% | - |
| 12.04.2024 | 1,60 | 1,66 | 1,59 | 1,59 | 0,00% | - |
| 11.04.2024 | 1,60 | 1,65 | 1,59 | 1,59 | -1,85% | - |
| 10.04.2024 | 1,62 | 1,69 | 1,62 | 1,62 | -2,70% | - |
| 09.04.2024 | 1,62 | 1,68 | 1,62 | 1,67 | 0,30% | - |
| 08.04.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -2,06% | - |
| 05.04.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 1,19% | - |
| 04.04.2024 | 1,62 | 1,68 | 1,62 | 1,68 | 0,60% | - |
| 03.04.2024 | 1,62 | 1,68 | 1,62 | 1,67 | 0,00% | - |
| 02.04.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 1,22% | - |
| 28.03.2024 | 1,57 | 1,65 | 1,57 | 1,65 | 3,46% | - |
| 27.03.2024 | 1,69 | 1,69 | 1,59 | 1,59 | -5,92% | - |
| 26.03.2024 | 1,62 | 1,69 | 1,61 | 1,69 | 6,29% | - |
| 25.03.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,85% | - |
| 22.03.2024 | 1,65 | 1,71 | 1,61 | 1,62 | -1,52% | - |
| 21.03.2024 | 1,65 | 1,72 | 1,65 | 1,65 | -3,24% | - |
| 20.03.2024 | 1,68 | 1,74 | 1,68 | 1,70 | -0,87% | - |
| 19.03.2024 | 1,74 | 1,74 | 1,72 | 1,72 | 0,00% | - |
| 18.03.2024 | 1,74 | 1,74 | 1,71 | 1,72 | 0,29% | - |
| 15.03.2024 | 1,68 | 1,74 | 1,68 | 1,71 | -2,01% | - |
| 14.03.2024 | 1,60 | 1,75 | 1,60 | 1,75 | 2,35% | - |
| 13.03.2024 | 1,59 | 1,71 | 1,58 | 1,71 | 4,28% | - |
| 12.03.2024 | 1,57 | 1,64 | 1,55 | 1,64 | 2,19% | 100,00 |
| 11.03.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 2,24% | - |
| 08.03.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -1,57% | - |
| 07.03.2024 | 1,56 | 1,59 | 1,55 | 1,59 | 2,58% | - |
| 06.03.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -4,91% | - |
| 05.03.2024 | 1,58 | 1,63 | 1,55 | 1,63 | 2,19% | - |
| 04.03.2024 | 1,57 | 1,62 | 1,57 | 1,60 | -0,31% | - |
| 01.03.2024 | 1,57 | 1,62 | 1,57 | 1,60 | -2,74% | - |
| 29.02.2024 | 1,62 | 1,65 | 1,61 | 1,65 | 0,00% | - |
| 28.02.2024 | 1,65 | 1,66 | 1,61 | 1,65 | 0,30% | - |
| 27.02.2024 | 1,65 | 1,71 | 1,64 | 1,64 | -4,09% | - |
| 26.02.2024 | 1,66 | 1,72 | 1,66 | 1,71 | -3,39% | - |
| 23.02.2024 | 1,65 | 1,77 | 1,65 | 1,77 | 6,95% | - |
| 22.02.2024 | 1,68 | 1,74 | 1,66 | 1,66 | -4,61% | - |
| 21.02.2024 | 1,79 | 1,79 | 1,72 | 1,74 | -1,98% | - |
| 20.02.2024 | 1,76 | 1,83 | 1,76 | 1,77 | -3,01% | - |
| 19.02.2024 | 1,77 | 1,83 | 1,77 | 1,83 | -0,27% | - |
| 16.02.2024 | 1,83 | 1,83 | 1,77 | 1,83 | 3,39% | - |
| 15.02.2024 | 1,78 | 1,85 | 1,77 | 1,77 | -4,07% | - |
| 14.02.2024 | 1,79 | 1,86 | 1,79 | 1,85 | -2,89% | - |
| 13.02.2024 | 1,86 | 1,90 | 1,85 | 1,90 | 3,26% | - |
| 12.02.2024 | 1,81 | 1,89 | 1,81 | 1,84 | -2,65% | - |
| 09.02.2024 | 1,77 | 1,89 | 1,77 | 1,89 | 3,00% | - |
| 08.02.2024 | 1,77 | 1,87 | 1,77 | 1,84 | 0,00% | - |
| 07.02.2024 | 1,84 | 1,91 | 1,84 | 1,84 | -2,91% | - |
| 06.02.2024 | 1,88 | 1,94 | 1,88 | 1,89 | -2,58% | - |
| 05.02.2024 | 1,90 | 1,96 | 1,90 | 1,94 | 0,00% | - |
| 02.02.2024 | 1,96 | 1,96 | 1,94 | 1,94 | -1,02% | - |
| 01.02.2024 | 1,90 | 1,97 | 1,90 | 1,96 | 0,00% | - |
| 31.01.2024 | 1,90 | 1,96 | 1,90 | 1,96 | 0,00% | - |
| 30.01.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 0,00% | - |
| 29.01.2024 | 1,96 | 1,98 | 1,95 | 1,96 | 0,00% | - |
| 26.01.2024 | 1,96 | 1,96 | 1,95 | 1,96 | 0,77% | - |
| 25.01.2024 | 1,93 | 2,01 | 1,93 | 1,95 | -2,99% | - |
| 24.01.2024 | 1,90 | 2,01 | 1,90 | 2,01 | 2,04% | - |
| 23.01.2024 | 1,98 | 1,98 | 1,97 | 1,97 | -0,76% | 40,00 |
| 22.01.2024 | 1,92 | 1,99 | 1,92 | 1,98 | -1,25% | - |
| 19.01.2024 | 1,98 | 2,01 | 1,96 | 2,01 | 1,26% | - |
| 18.01.2024 | 1,92 | 1,99 | 1,92 | 1,98 | 2,06% | - |
| 17.01.2024 | 1,98 | 1,98 | 1,94 | 1,94 | -1,77% | - |
| 16.01.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 0,77% | - |
| 15.01.2024 | 1,98 | 1,98 | 1,96 | 1,96 | -1,01% | - |
| 12.01.2024 | 1,92 | 1,98 | 1,92 | 1,98 | -0,50% | - |
| 11.01.2024 | 1,90 | 1,99 | 1,90 | 1,99 | 0,51% | - |
| 10.01.2024 | 1,97 | 2,04 | 1,96 | 1,98 | -3,65% | - |
| 09.01.2024 | 2,14 | 2,14 | 2,03 | 2,06 | -3,97% | - |
| 08.01.2024 | 1,97 | 2,14 | 1,97 | 2,14 | 4,65% | - |
| 05.01.2024 | 1,99 | 2,06 | 1,99 | 2,05 | -1,21% | - |
| 04.01.2024 | 1,99 | 2,07 | 1,99 | 2,07 | 0,00% | - |
| 03.01.2024 | 2,02 | 2,10 | 2,02 | 2,07 | 1,72% | - |
| 02.01.2024 | 2,04 | 2,12 | 2,04 | 2,04 | -3,10% | - |
| 29.12.2023 | 2,04 | 2,12 | 2,04 | 2,10 | 2,44% | - |
| 28.12.2023 | 2,04 | 2,12 | 2,04 | 2,05 | -2,38% | 70,00 |
| 27.12.2023 | 2,04 | 2,13 | 2,04 | 2,10 | -0,94% | - |
| 22.12.2023 | 2,04 | 2,14 | 2,04 | 2,12 | 0,00% | - |
| 21.12.2023 | 2,04 | 2,13 | 2,04 | 2,12 | -0,93% | - |
| 20.12.2023 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 19.12.2023 | 2,06 | 2,14 | 2,06 | 2,12 | 7,07% | - |
| 18.12.2023 | 2,06 | 2,14 | 1,98 | 1,98 | -8,33% | - |
| 15.12.2023 | 2,06 | 2,16 | 2,06 | 2,16 | 0,00% | - |
| 14.12.2023 | 2,12 | 2,21 | 2,12 | 2,16 | 0,00% | - |
| 13.12.2023 | 2,14 | 2,21 | 2,14 | 2,16 | -3,14% | - |
| 12.12.2023 | 2,34 | 2,35 | 2,18 | 2,23 | 0,45% | - |
| 11.12.2023 | 2,16 | 2,35 | 2,16 | 2,22 | -0,45% | - |
| 08.12.2023 | 2,16 | 2,24 | 2,16 | 2,23 | 9,31% | - |