1,590$
2,58%
Echtzeit-Aktienkurs Connect Biopharma Holdings Limited
Bid:
Ask:
Aktienkurse zur Connect Biopharma Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,61 | 1,64 | 1,52 | 1,59 | 2,58% | 58.596,00 |
| 02.05.2024 | 1,47 | 1,60 | 1,40 | 1,55 | 8,39% | 114.290,00 |
| 01.05.2024 | 1,45 | 1,49 | 1,33 | 1,43 | 5,15% | 75.063,00 |
| 30.04.2024 | 1,34 | 1,40 | 1,32 | 1,36 | -0,73% | 75.806,00 |
| 29.04.2024 | 1,31 | 1,40 | 1,31 | 1,37 | 2,24% | 83.198,00 |
| 26.04.2024 | 1,30 | 1,40 | 1,30 | 1,34 | -1,47% | 58.379,00 |
| 25.04.2024 | 1,32 | 1,40 | 1,31 | 1,36 | -0,73% | 33.937,00 |
| 24.04.2024 | 1,45 | 1,45 | 1,33 | 1,37 | -1,44% | 41.055,00 |
| 23.04.2024 | 1,34 | 1,46 | 1,32 | 1,39 | 2,96% | 73.418,00 |
| 22.04.2024 | 1,54 | 1,54 | 1,28 | 1,35 | -12,34% | 50.898,00 |
| 19.04.2024 | 1,46 | 1,58 | 1,45 | 1,54 | 1,32% | 32.224,00 |
| 18.04.2024 | 1,62 | 1,73 | 1,44 | 1,52 | -4,10% | 61.909,00 |
| 17.04.2024 | 1,65 | 1,78 | 1,58 | 1,59 | -8,38% | 75.229,00 |
| 16.04.2024 | 1,64 | 1,78 | 1,60 | 1,73 | 3,59% | 106.047,00 |
| 15.04.2024 | 1,68 | 1,85 | 1,63 | 1,67 | -2,91% | 78.451,00 |
| 12.04.2024 | 1,81 | 1,92 | 1,72 | 1,72 | -10,42% | 194.952,00 |
| 11.04.2024 | 1,81 | 1,95 | 1,80 | 1,92 | 3,23% | 92.289,00 |
| 10.04.2024 | 1,87 | 1,98 | 1,80 | 1,86 | -0,53% | 73.998,00 |
| 09.04.2024 | 1,82 | 1,96 | 1,64 | 1,87 | 2,75% | 134.089,00 |
| 08.04.2024 | 2,16 | 2,29 | 1,70 | 1,82 | -14,95% | 371.150,00 |
| 05.04.2024 | 1,81 | 2,15 | 1,81 | 2,14 | 17,58% | 204.356,00 |
| 04.04.2024 | 2,10 | 2,10 | 1,80 | 1,82 | -14,55% | 272.629,00 |
| 03.04.2024 | 2,13 | 2,31 | 1,97 | 2,13 | 0,00% | 374.186,00 |
| 02.04.2024 | 2,28 | 2,66 | 1,84 | 2,13 | -3,18% | 619.717,00 |
| 01.04.2024 | 1,82 | 2,46 | 1,74 | 2,20 | 26,44% | 609.807,00 |
| 28.03.2024 | 1,69 | 1,97 | 1,66 | 1,74 | 8,75% | 470.059,00 |
| 27.03.2024 | 1,35 | 1,65 | 1,34 | 1,60 | 20,30% | 340.199,00 |
| 26.03.2024 | 1,25 | 1,33 | 1,20 | 1,33 | 4,72% | 134.353,00 |
| 25.03.2024 | 1,22 | 1,27 | 1,18 | 1,27 | -0,78% | 111.161,00 |
| 22.03.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 3,23% | 68.139,00 |
| 21.03.2024 | 1,18 | 1,25 | 1,17 | 1,24 | -0,80% | 22.930,00 |
| 20.03.2024 | 1,20 | 1,27 | 1,17 | 1,25 | 4,17% | 83.405,00 |
| 19.03.2024 | 1,27 | 1,27 | 1,20 | 1,20 | -3,23% | 19.631,00 |
| 18.03.2024 | 1,32 | 1,32 | 1,16 | 1,24 | -4,62% | 94.157,00 |
| 15.03.2024 | 1,11 | 1,30 | 1,11 | 1,30 | 16,07% | 161.959,00 |
| 14.03.2024 | 1,25 | 1,29 | 1,10 | 1,12 | -6,67% | 132.060,00 |
| 13.03.2024 | 1,30 | 1,30 | 1,19 | 1,20 | -6,25% | 47.716,00 |
| 12.03.2024 | 1,21 | 1,28 | 1,16 | 1,28 | 10,34% | 50.682,00 |
| 11.03.2024 | 1,24 | 1,30 | 1,15 | 1,16 | -6,45% | 84.377,00 |
| 08.03.2024 | 1,20 | 1,32 | 1,20 | 1,24 | 3,32% | 47.657,00 |
| 07.03.2024 | 1,33 | 1,34 | 1,20 | 1,20 | -9,76% | 33.236,00 |
| 06.03.2024 | 1,39 | 1,39 | 1,23 | 1,33 | 0,00% | 57.337,00 |
| 05.03.2024 | 1,43 | 1,43 | 1,25 | 1,33 | -5,00% | 53.163,00 |
| 04.03.2024 | 1,28 | 1,40 | 1,24 | 1,40 | 18,64% | 198.789,00 |
| 01.03.2024 | 1,16 | 1,20 | 1,10 | 1,18 | 0,00% | 17.164,00 |
| 29.02.2024 | 1,20 | 1,21 | 1,12 | 1,18 | 0,00% | 12.772,00 |
| 28.02.2024 | 1,24 | 1,25 | 1,18 | 1,18 | -6,35% | 26.017,00 |
| 27.02.2024 | 1,21 | 1,30 | 1,18 | 1,26 | 2,44% | 16.933,00 |
| 26.02.2024 | 1,24 | 1,27 | 1,20 | 1,23 | -0,40% | 19.475,00 |
| 23.02.2024 | 1,17 | 1,29 | 0,98 | 1,24 | 14,35% | 3.139.408,00 |
| 22.02.2024 | 1,14 | 1,18 | 1,08 | 1,08 | -3,57% | 15.837,00 |
| 21.02.2024 | 1,18 | 1,18 | 1,11 | 1,12 | -2,61% | 30.104,00 |
| 20.02.2024 | 1,28 | 1,31 | 1,15 | 1,15 | -11,54% | 35.094,00 |
| 16.02.2024 | 1,22 | 1,30 | 1,21 | 1,30 | 7,44% | 24.605,00 |
| 15.02.2024 | 1,19 | 1,34 | 1,19 | 1,21 | 0,83% | 20.291,00 |
| 14.02.2024 | 1,25 | 1,29 | 1,20 | 1,20 | -2,04% | 26.459,00 |
| 13.02.2024 | 1,26 | 1,33 | 1,21 | 1,23 | -3,92% | 15.750,00 |
| 12.02.2024 | 1,40 | 1,41 | 1,26 | 1,28 | -8,93% | 55.260,00 |
| 09.02.2024 | 1,10 | 1,49 | 1,10 | 1,40 | 26,13% | 336.531,00 |
| 08.02.2024 | 1,20 | 1,20 | 1,04 | 1,11 | -4,31% | 21.837,00 |
| 07.02.2024 | 1,06 | 1,30 | 1,03 | 1,16 | 7,41% | 103.658,00 |
| 06.02.2024 | 1,15 | 1,19 | 1,05 | 1,08 | -5,26% | 65.965,00 |
| 05.02.2024 | 1,02 | 1,20 | 0,99 | 1,14 | 8,57% | 68.725,00 |
| 02.02.2024 | 1,00 | 1,06 | 1,00 | 1,05 | 3,96% | 19.183,00 |
| 01.02.2024 | 1,12 | 1,16 | 0,90 | 1,01 | -13,68% | 138.699,00 |
| 31.01.2024 | 1,11 | 1,26 | 1,11 | 1,17 | 4,46% | 18.108,00 |
| 30.01.2024 | 1,29 | 1,29 | 1,10 | 1,12 | -8,94% | 75.617,00 |
| 29.01.2024 | 1,19 | 1,26 | 1,17 | 1,23 | -3,15% | 21.141,00 |
| 26.01.2024 | 1,30 | 1,30 | 1,24 | 1,27 | -2,31% | 14.840,00 |
| 25.01.2024 | 1,26 | 1,31 | 1,15 | 1,30 | 3,17% | 107.300,00 |
| 24.01.2024 | 1,27 | 1,33 | 1,14 | 1,26 | 1,61% | 127.341,00 |
| 23.01.2024 | 1,16 | 1,24 | 1,15 | 1,24 | 6,90% | 105.609,00 |
| 22.01.2024 | 1,07 | 1,25 | 1,05 | 1,16 | 10,48% | 62.866,00 |
| 19.01.2024 | 1,13 | 1,13 | 1,04 | 1,05 | -1,87% | 10.306,00 |
| 18.01.2024 | 1,06 | 1,13 | 1,04 | 1,07 | -0,93% | 19.034,00 |
| 17.01.2024 | 1,03 | 1,17 | 1,00 | 1,08 | 4,86% | 77.758,00 |
| 16.01.2024 | 1,11 | 1,11 | 0,98 | 1,03 | -6,80% | 53.797,00 |
| 12.01.2024 | 1,14 | 1,17 | 1,11 | 1,11 | -3,29% | 14.380,00 |
| 11.01.2024 | 1,20 | 1,22 | 1,13 | 1,14 | -4,91% | 27.971,00 |
| 10.01.2024 | 1,22 | 1,26 | 1,04 | 1,20 | 0,13% | 239.914,00 |
| 09.01.2024 | 1,23 | 1,23 | 1,16 | 1,20 | 0,00% | 51.111,00 |
| 08.01.2024 | 1,14 | 1,25 | 1,05 | 1,20 | 1,69% | 102.010,00 |
| 05.01.2024 | 1,17 | 1,22 | 1,17 | 1,18 | -3,28% | 38.974,00 |
| 04.01.2024 | 1,25 | 1,25 | 1,16 | 1,22 | -0,81% | 103.716,00 |
| 03.01.2024 | 1,23 | 1,27 | 1,15 | 1,23 | 0,00% | 103.922,00 |
| 02.01.2024 | 1,19 | 1,24 | 1,15 | 1,23 | 4,24% | 96.348,00 |
| 29.12.2023 | 1,12 | 1,37 | 1,03 | 1,18 | 7,27% | 506.790,00 |
| 28.12.2023 | 1,03 | 1,18 | 0,94 | 1,10 | 10,00% | 355.909,00 |
| 27.12.2023 | 0,89 | 1,02 | 0,89 | 1,00 | 6,38% | 155.791,00 |
| 26.12.2023 | 0,88 | 0,96 | 0,87 | 0,94 | 11,90% | 204.332,00 |
| 22.12.2023 | 0,82 | 0,88 | 0,82 | 0,84 | 1,60% | 68.491,00 |
| 21.12.2023 | 0,85 | 0,86 | 0,77 | 0,83 | -2,74% | 182.174,00 |
| 20.12.2023 | 0,89 | 0,89 | 0,83 | 0,85 | -1,15% | 201.344,00 |
| 19.12.2023 | 0,84 | 0,91 | 0,84 | 0,86 | -1,22% | 102.463,00 |
| 18.12.2023 | 0,93 | 0,93 | 0,83 | 0,87 | -7,78% | 2.261.082,00 |
| 15.12.2023 | 0,80 | 1,05 | 0,80 | 0,94 | 23,37% | 930.105,00 |
| 14.12.2023 | 0,69 | 0,80 | 0,68 | 0,77 | 9,35% | 696.339,00 |
| 13.12.2023 | 0,78 | 0,83 | 0,68 | 0,70 | -14,45% | 888.948,00 |
| 12.12.2023 | 0,82 | 0,87 | 0,74 | 0,82 | -9,11% | 5.062.481,00 |
| 11.12.2023 | 0,92 | 0,95 | 0,90 | 0,90 | -2,17% | 224.816,00 |