29,060$
-0,48%
Echtzeit-Aktienkurs CinCor Pharma Inc.
Bid:
Ask:
Aktienkurse zur CinCor Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2023 | 29,17 | 29,35 | 29,02 | 29,06 | -0,48% | 6.349.776,00 |
| 22.02.2023 | 29,12 | 29,43 | 28,95 | 29,20 | 0,17% | 2.068.271,00 |
| 21.02.2023 | 29,38 | 29,39 | 29,02 | 29,15 | -0,61% | 1.425.052,00 |
| 17.02.2023 | 29,52 | 29,62 | 29,28 | 29,33 | -0,17% | 335.939,00 |
| 16.02.2023 | 29,33 | 29,57 | 29,28 | 29,38 | -0,61% | 114.110,00 |
| 15.02.2023 | 29,32 | 29,58 | 29,27 | 29,56 | 0,58% | 86.710,00 |
| 14.02.2023 | 29,48 | 29,68 | 29,29 | 29,39 | -0,34% | 165.982,00 |
| 13.02.2023 | 29,27 | 29,54 | 29,14 | 29,49 | 0,55% | 212.372,00 |
| 10.02.2023 | 29,22 | 29,39 | 29,07 | 29,33 | 0,07% | 309.394,00 |
| 09.02.2023 | 29,44 | 29,52 | 29,25 | 29,31 | 0,17% | 214.479,00 |
| 08.02.2023 | 29,25 | 29,38 | 29,20 | 29,26 | -0,20% | 217.889,00 |
| 07.02.2023 | 29,20 | 29,44 | 29,10 | 29,32 | 0,34% | 188.487,00 |
| 06.02.2023 | 29,15 | 29,25 | 29,05 | 29,22 | 0,21% | 295.726,00 |
| 03.02.2023 | 28,94 | 29,16 | 28,93 | 29,16 | 0,41% | 418.899,00 |
| 02.02.2023 | 28,91 | 29,14 | 28,84 | 29,04 | 0,52% | 229.099,00 |
| 01.02.2023 | 29,06 | 29,16 | 28,75 | 28,89 | -0,14% | 361.839,00 |
| 31.01.2023 | 28,91 | 29,06 | 28,84 | 28,93 | 0,10% | 447.467,00 |
| 30.01.2023 | 28,81 | 28,97 | 28,78 | 28,90 | 0,35% | 342.768,00 |
| 27.01.2023 | 28,81 | 29,01 | 28,75 | 28,80 | 0,03% | 235.227,00 |
| 26.01.2023 | 28,80 | 28,99 | 28,76 | 28,79 | 0,21% | 272.336,00 |
| 25.01.2023 | 28,80 | 28,90 | 28,68 | 28,73 | -0,03% | 262.616,00 |
| 24.01.2023 | 28,90 | 29,00 | 28,65 | 28,74 | -0,31% | 244.739,00 |
| 23.01.2023 | 29,10 | 29,11 | 28,80 | 28,83 | -0,89% | 304.223,00 |
| 20.01.2023 | 29,18 | 29,18 | 28,89 | 29,09 | 0,62% | 210.984,00 |
| 19.01.2023 | 28,95 | 29,02 | 28,88 | 28,91 | 0,03% | 163.171,00 |
| 18.01.2023 | 28,97 | 29,17 | 28,89 | 28,90 | 0,14% | 351.254,00 |
| 17.01.2023 | 29,06 | 29,44 | 28,81 | 28,86 | -0,31% | 363.495,00 |
| 13.01.2023 | 28,85 | 29,05 | 28,77 | 28,95 | -0,41% | 492.789,00 |
| 12.01.2023 | 28,72 | 29,19 | 28,45 | 29,07 | 1,11% | 915.468,00 |
| 11.01.2023 | 28,90 | 29,30 | 28,66 | 28,75 | -0,17% | 673.089,00 |
| 10.01.2023 | 28,50 | 29,31 | 28,50 | 28,80 | 0,21% | 1.524.338,00 |
| 09.01.2023 | 27,70 | 29,43 | 27,47 | 28,74 | 143,97% | 8.784.046,00 |
| 06.01.2023 | 11,79 | 11,97 | 11,62 | 11,78 | 0,43% | 197.221,00 |
| 05.01.2023 | 11,85 | 12,33 | 11,49 | 11,73 | -2,09% | 161.858,00 |
| 04.01.2023 | 12,00 | 12,12 | 11,68 | 11,98 | 1,96% | 171.684,00 |
| 03.01.2023 | 12,36 | 12,36 | 11,60 | 11,75 | -4,39% | 353.437,00 |
| 30.12.2022 | 11,88 | 12,32 | 11,65 | 12,29 | 2,85% | 180.144,00 |
| 29.12.2022 | 11,61 | 12,12 | 11,50 | 11,95 | 3,46% | 266.958,00 |
| 28.12.2022 | 11,05 | 11,73 | 11,05 | 11,55 | 4,62% | 252.393,00 |
| 27.12.2022 | 11,56 | 11,60 | 11,01 | 11,04 | -4,17% | 247.433,00 |
| 23.12.2022 | 11,56 | 11,69 | 11,23 | 11,52 | -0,69% | 262.170,00 |
| 22.12.2022 | 11,58 | 11,84 | 11,19 | 11,60 | -0,43% | 155.967,00 |
| 21.12.2022 | 11,05 | 12,15 | 10,77 | 11,65 | 5,62% | 299.588,00 |
| 20.12.2022 | 10,99 | 11,46 | 10,86 | 11,03 | 2,60% | 578.114,00 |
| 19.12.2022 | 11,77 | 11,77 | 10,53 | 10,75 | -8,28% | 275.443,00 |
| 16.12.2022 | 11,66 | 12,06 | 11,41 | 11,72 | -0,34% | 1.150.133,00 |
| 15.12.2022 | 12,04 | 12,22 | 11,67 | 11,76 | -2,97% | 295.976,00 |
| 14.12.2022 | 12,20 | 12,79 | 11,98 | 12,12 | -0,49% | 359.884,00 |
| 13.12.2022 | 12,45 | 12,46 | 12,03 | 12,18 | -0,73% | 271.059,00 |
| 12.12.2022 | 11,97 | 12,30 | 11,51 | 12,27 | 2,76% | 239.549,00 |
| 09.12.2022 | 12,48 | 12,64 | 11,83 | 11,94 | -4,40% | 241.860,00 |
| 08.12.2022 | 12,61 | 12,71 | 12,25 | 12,49 | -0,32% | 284.645,00 |
| 07.12.2022 | 12,70 | 12,70 | 12,13 | 12,53 | 2,70% | 383.016,00 |
| 06.12.2022 | 12,33 | 12,68 | 11,99 | 12,20 | -1,05% | 357.590,00 |
| 05.12.2022 | 12,32 | 12,73 | 11,98 | 12,33 | 0,33% | 390.469,00 |
| 02.12.2022 | 12,32 | 12,40 | 11,41 | 12,29 | -1,05% | 507.087,00 |
| 01.12.2022 | 11,96 | 12,47 | 11,61 | 12,42 | 5,25% | 512.073,00 |
| 30.11.2022 | 12,60 | 12,60 | 11,55 | 11,80 | -5,60% | 1.364.623,00 |
| 29.11.2022 | 13,70 | 14,06 | 11,55 | 12,50 | -11,41% | 3.106.722,00 |
| 28.11.2022 | 14,00 | 15,54 | 13,75 | 14,11 | -46,81% | 3.468.540,00 |
| 25.11.2022 | 25,50 | 26,69 | 25,26 | 26,53 | 3,51% | 111.372,00 |
| 23.11.2022 | 24,86 | 26,21 | 24,65 | 25,63 | 3,10% | 336.187,00 |
| 22.11.2022 | 24,33 | 25,39 | 24,30 | 24,86 | 2,01% | 358.345,00 |
| 21.11.2022 | 25,37 | 25,48 | 22,43 | 24,37 | -4,02% | 538.128,00 |
| 18.11.2022 | 25,97 | 25,97 | 25,00 | 25,39 | -0,08% | 291.471,00 |
| 17.11.2022 | 24,74 | 25,86 | 23,95 | 25,41 | 2,71% | 241.054,00 |
| 16.11.2022 | 26,98 | 27,85 | 24,51 | 24,74 | -8,44% | 490.038,00 |
| 15.11.2022 | 28,54 | 28,65 | 26,48 | 27,02 | -3,50% | 128.198,00 |
| 14.11.2022 | 28,06 | 29,66 | 27,81 | 28,00 | -0,14% | 106.538,00 |
| 11.11.2022 | 28,35 | 29,11 | 27,65 | 28,04 | -0,74% | 233.776,00 |
| 10.11.2022 | 29,03 | 29,44 | 28,11 | 28,25 | 0,18% | 198.472,00 |
| 09.11.2022 | 30,50 | 30,50 | 28,08 | 28,20 | -5,50% | 224.097,00 |
| 08.11.2022 | 29,86 | 30,58 | 29,20 | 29,84 | 1,15% | 229.122,00 |
| 07.11.2022 | 29,97 | 30,48 | 28,77 | 29,50 | -1,90% | 209.360,00 |
| 04.11.2022 | 28,24 | 30,09 | 26,22 | 30,07 | 6,52% | 241.262,00 |
| 03.11.2022 | 32,50 | 32,74 | 25,59 | 28,23 | -14,30% | 989.640,00 |
| 02.11.2022 | 33,70 | 34,13 | 32,69 | 32,94 | -2,17% | 367.140,00 |
| 01.11.2022 | 33,39 | 34,43 | 32,79 | 33,67 | 0,09% | 268.817,00 |
| 31.10.2022 | 35,05 | 35,99 | 33,45 | 33,64 | -3,58% | 274.866,00 |
| 28.10.2022 | 34,40 | 35,71 | 33,74 | 34,89 | 6,63% | 906.015,00 |
| 27.10.2022 | 34,38 | 34,77 | 32,26 | 32,72 | -3,68% | 173.646,00 |
| 26.10.2022 | 32,97 | 34,79 | 32,97 | 33,97 | 3,85% | 386.575,00 |
| 25.10.2022 | 31,97 | 33,42 | 31,97 | 32,71 | 2,25% | 179.438,00 |
| 24.10.2022 | 33,28 | 33,28 | 31,70 | 31,99 | -2,68% | 332.557,00 |
| 21.10.2022 | 33,55 | 33,71 | 32,46 | 32,87 | -0,09% | 107.596,00 |
| 20.10.2022 | 33,22 | 33,98 | 31,21 | 32,90 | -0,48% | 162.966,00 |
| 19.10.2022 | 33,79 | 34,27 | 32,21 | 33,06 | -3,05% | 106.894,00 |
| 18.10.2022 | 34,12 | 34,86 | 33,65 | 34,10 | 1,76% | 153.911,00 |
| 17.10.2022 | 34,54 | 35,00 | 32,85 | 33,51 | -1,96% | 246.723,00 |
| 14.10.2022 | 35,07 | 35,50 | 34,15 | 34,18 | -1,92% | 73.167,00 |
| 13.10.2022 | 35,52 | 36,43 | 34,25 | 34,85 | -2,79% | 130.390,00 |
| 12.10.2022 | 36,74 | 36,74 | 35,06 | 35,85 | -1,78% | 191.759,00 |
| 11.10.2022 | 34,18 | 37,77 | 33,78 | 36,50 | 7,45% | 371.871,00 |
| 10.10.2022 | 33,50 | 34,25 | 32,79 | 33,97 | 1,43% | 237.150,00 |
| 07.10.2022 | 33,90 | 34,00 | 32,53 | 33,49 | -1,47% | 83.337,00 |
| 06.10.2022 | 33,67 | 34,26 | 33,48 | 33,99 | 0,03% | 105.508,00 |
| 05.10.2022 | 35,27 | 35,31 | 33,74 | 33,98 | -4,07% | 86.961,00 |
| 04.10.2022 | 34,24 | 35,43 | 33,62 | 35,42 | 4,05% | 474.460,00 |
| 03.10.2022 | 33,19 | 34,81 | 33,00 | 34,04 | 3,72% | 556.626,00 |
| 30.09.2022 | 30,04 | 33,16 | 30,04 | 32,82 | 9,25% | 307.368,00 |