Echtzeit-Aktienkurs Cue Biopharma
Bid:
Ask:
Aktienkurse zur Cue Biopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,63 | 1,86 | 1,63 | 1,74 | 6,10% | 278.350,00 |
| 15.05.2024 | 1,65 | 1,67 | 1,52 | 1,64 | 5,81% | 263.507,00 |
| 14.05.2024 | 1,70 | 1,74 | 1,54 | 1,55 | -6,06% | 614.521,00 |
| 13.05.2024 | 1,74 | 1,83 | 1,65 | 1,65 | -5,17% | 98.120,00 |
| 10.05.2024 | 1,93 | 1,99 | 1,62 | 1,74 | -9,14% | 449.013,00 |
| 09.05.2024 | 1,90 | 1,98 | 1,84 | 1,92 | 0,26% | 171.339,00 |
| 08.05.2024 | 2,12 | 2,13 | 1,84 | 1,91 | -12,39% | 261.073,00 |
| 07.05.2024 | 2,09 | 2,20 | 2,07 | 2,18 | 4,81% | 240.273,00 |
| 06.05.2024 | 2,07 | 2,26 | 2,05 | 2,08 | -2,35% | 319.295,00 |
| 03.05.2024 | 1,90 | 2,19 | 1,87 | 2,13 | 13,30% | 663.094,00 |
| 02.05.2024 | 1,91 | 1,94 | 1,76 | 1,88 | -1,31% | 226.091,00 |
| 01.05.2024 | 1,92 | 1,99 | 1,60 | 1,91 | 0,26% | 622.040,00 |
| 30.04.2024 | 1,40 | 1,98 | 1,37 | 1,90 | 33,80% | 1.261.318,00 |
| 29.04.2024 | 1,39 | 1,48 | 1,38 | 1,42 | 4,03% | 155.923,00 |
| 26.04.2024 | 1,40 | 1,44 | 1,32 | 1,37 | -3,19% | 264.389,00 |
| 25.04.2024 | 1,42 | 1,42 | 1,30 | 1,41 | -0,70% | 169.155,00 |
| 24.04.2024 | 1,53 | 1,58 | 1,38 | 1,42 | -5,33% | 319.520,00 |
| 23.04.2024 | 1,56 | 1,60 | 1,49 | 1,50 | -4,46% | 161.467,00 |
| 22.04.2024 | 1,55 | 1,60 | 1,49 | 1,57 | 0,64% | 181.253,00 |
| 19.04.2024 | 1,56 | 1,61 | 1,52 | 1,56 | -1,27% | 169.010,00 |
| 18.04.2024 | 1,64 | 1,65 | 1,56 | 1,58 | -3,07% | 169.330,00 |
| 17.04.2024 | 1,50 | 1,64 | 1,50 | 1,63 | 9,03% | 315.904,00 |
| 16.04.2024 | 1,57 | 1,67 | 1,47 | 1,50 | -6,27% | 286.850,00 |
| 15.04.2024 | 1,77 | 1,77 | 1,57 | 1,60 | -8,86% | 239.114,00 |
| 12.04.2024 | 1,76 | 1,76 | 1,65 | 1,75 | -0,57% | 343.510,00 |
| 11.04.2024 | 1,81 | 1,85 | 1,66 | 1,76 | -0,85% | 429.905,00 |
| 10.04.2024 | 1,87 | 1,90 | 1,72 | 1,78 | -6,58% | 244.454,00 |
| 09.04.2024 | 1,94 | 1,96 | 1,81 | 1,90 | -6,86% | 537.938,00 |
| 08.04.2024 | 1,90 | 2,08 | 1,85 | 2,04 | 10,27% | 464.499,00 |
| 05.04.2024 | 1,80 | 1,85 | 1,75 | 1,85 | 3,93% | 220.401,00 |
| 04.04.2024 | 1,83 | 1,87 | 1,74 | 1,78 | 0,56% | 234.025,00 |
| 03.04.2024 | 1,80 | 1,84 | 1,74 | 1,77 | -2,75% | 277.037,00 |
| 02.04.2024 | 1,88 | 1,95 | 1,78 | 1,82 | -4,21% | 236.003,00 |
| 01.04.2024 | 1,93 | 1,94 | 1,81 | 1,90 | 0,53% | 188.415,00 |
| 28.03.2024 | 1,86 | 1,94 | 1,85 | 1,89 | 2,72% | 192.133,00 |
| 27.03.2024 | 1,87 | 1,87 | 1,76 | 1,84 | 0,00% | 199.323,00 |
| 26.03.2024 | 1,90 | 1,92 | 1,81 | 1,84 | -1,08% | 138.251,00 |
| 25.03.2024 | 1,90 | 1,98 | 1,83 | 1,86 | -2,11% | 187.554,00 |
| 22.03.2024 | 1,94 | 1,99 | 1,87 | 1,90 | -2,06% | 135.756,00 |
| 21.03.2024 | 1,98 | 2,01 | 1,85 | 1,94 | -2,02% | 223.061,00 |
| 20.03.2024 | 1,92 | 1,99 | 1,79 | 1,98 | 5,32% | 258.347,00 |
| 19.03.2024 | 1,96 | 1,96 | 1,85 | 1,88 | -5,53% | 305.843,00 |
| 18.03.2024 | 2,07 | 2,08 | 1,98 | 1,99 | -3,86% | 170.046,00 |
| 15.03.2024 | 2,02 | 2,08 | 1,98 | 2,07 | 1,97% | 349.070,00 |
| 14.03.2024 | 2,20 | 2,23 | 1,98 | 2,03 | -5,58% | 333.079,00 |
| 13.03.2024 | 2,01 | 2,20 | 1,94 | 2,15 | 21,47% | 609.509,00 |
| 12.03.2024 | 1,91 | 1,92 | 1,77 | 1,77 | -6,84% | 250.111,00 |
| 11.03.2024 | 1,97 | 2,04 | 1,90 | 1,90 | -4,04% | 149.108,00 |
| 08.03.2024 | 1,97 | 2,05 | 1,93 | 1,98 | 0,51% | 170.409,00 |
| 07.03.2024 | 1,95 | 2,02 | 1,88 | 1,97 | 1,55% | 243.732,00 |
| 06.03.2024 | 1,92 | 1,99 | 1,85 | 1,94 | 2,11% | 203.879,00 |
| 05.03.2024 | 2,06 | 2,06 | 1,86 | 1,90 | -5,94% | 282.261,00 |
| 04.03.2024 | 2,09 | 2,09 | 1,98 | 2,02 | -4,27% | 198.619,00 |
| 01.03.2024 | 2,12 | 2,23 | 2,08 | 2,11 | 1,69% | 202.744,00 |
| 29.02.2024 | 2,13 | 2,16 | 2,06 | 2,08 | -2,12% | 159.532,00 |
| 28.02.2024 | 2,33 | 2,36 | 2,10 | 2,12 | -10,17% | 243.139,00 |
| 27.02.2024 | 2,15 | 2,37 | 2,14 | 2,36 | 11,32% | 1.228.555,00 |
| 26.02.2024 | 2,00 | 2,16 | 1,98 | 2,12 | 5,47% | 211.666,00 |
| 23.02.2024 | 2,04 | 2,04 | 1,95 | 2,01 | -1,47% | 320.513,00 |
| 22.02.2024 | 2,08 | 2,12 | 2,00 | 2,04 | -1,92% | 216.202,00 |
| 21.02.2024 | 2,06 | 2,13 | 2,00 | 2,08 | 0,00% | 142.643,00 |
| 20.02.2024 | 2,18 | 2,25 | 2,04 | 2,08 | -5,02% | 323.935,00 |
| 16.02.2024 | 2,32 | 2,36 | 2,17 | 2,19 | -6,81% | 228.457,00 |
| 15.02.2024 | 2,23 | 2,37 | 2,23 | 2,35 | 5,62% | 191.917,00 |
| 14.02.2024 | 2,25 | 2,35 | 2,20 | 2,23 | -1,98% | 256.036,00 |
| 13.02.2024 | 2,45 | 2,45 | 2,26 | 2,27 | -10,98% | 303.052,00 |
| 12.02.2024 | 2,31 | 2,58 | 2,25 | 2,55 | 9,44% | 193.410,00 |
| 09.02.2024 | 2,35 | 2,43 | 2,31 | 2,33 | -0,85% | 229.521,00 |
| 08.02.2024 | 2,34 | 2,43 | 2,30 | 2,35 | -1,26% | 161.363,00 |
| 07.02.2024 | 2,53 | 2,55 | 2,35 | 2,38 | -5,18% | 207.924,00 |
| 06.02.2024 | 2,34 | 2,55 | 2,34 | 2,51 | 5,46% | 122.490,00 |
| 05.02.2024 | 2,42 | 2,47 | 2,28 | 2,38 | -2,86% | 206.870,00 |
| 02.02.2024 | 2,50 | 2,53 | 2,34 | 2,45 | -3,92% | 329.924,00 |
| 01.02.2024 | 2,66 | 2,69 | 2,50 | 2,55 | -3,41% | 281.203,00 |
| 31.01.2024 | 2,62 | 2,75 | 2,59 | 2,64 | 0,38% | 260.365,00 |
| 30.01.2024 | 2,80 | 2,80 | 2,59 | 2,63 | -6,24% | 170.046,00 |
| 29.01.2024 | 2,71 | 2,82 | 2,61 | 2,81 | 6,25% | 222.295,00 |
| 26.01.2024 | 2,71 | 2,75 | 2,60 | 2,64 | -2,22% | 141.887,00 |
| 25.01.2024 | 2,75 | 2,76 | 2,65 | 2,70 | 1,12% | 129.012,00 |
| 24.01.2024 | 2,86 | 2,88 | 2,67 | 2,67 | -5,99% | 206.239,00 |
| 23.01.2024 | 2,89 | 2,93 | 2,82 | 2,84 | 0,00% | 148.949,00 |
| 22.01.2024 | 2,78 | 2,88 | 2,72 | 2,84 | 1,43% | 153.209,00 |
| 19.01.2024 | 2,73 | 2,83 | 2,66 | 2,80 | 2,94% | 244.900,00 |
| 18.01.2024 | 3,00 | 3,00 | 2,72 | 2,72 | -9,33% | 311.550,00 |
| 17.01.2024 | 2,86 | 3,03 | 2,80 | 3,00 | 2,74% | 429.601,00 |
| 16.01.2024 | 2,97 | 2,97 | 2,83 | 2,92 | -2,34% | 152.497,00 |
| 12.01.2024 | 3,05 | 3,20 | 2,96 | 2,99 | -0,66% | 200.937,00 |
| 11.01.2024 | 3,03 | 3,07 | 2,93 | 3,01 | -2,27% | 196.925,00 |
| 10.01.2024 | 3,14 | 3,16 | 2,94 | 3,08 | -0,32% | 317.901,00 |
| 09.01.2024 | 2,81 | 3,12 | 2,81 | 3,09 | 8,04% | 855.942,00 |
| 08.01.2024 | 2,61 | 2,90 | 2,59 | 2,86 | 9,16% | 391.795,00 |
| 05.01.2024 | 2,64 | 2,73 | 2,55 | 2,62 | -2,24% | 265.374,00 |
| 04.01.2024 | 2,71 | 2,87 | 2,63 | 2,68 | -1,47% | 334.095,00 |
| 03.01.2024 | 2,86 | 2,86 | 2,70 | 2,72 | -2,16% | 286.853,00 |
| 02.01.2024 | 2,73 | 2,93 | 2,70 | 2,78 | 5,30% | 245.945,00 |
| 29.12.2023 | 2,83 | 2,83 | 2,52 | 2,64 | -7,04% | 765.082,00 |
| 28.12.2023 | 2,85 | 2,99 | 2,76 | 2,84 | -1,73% | 405.822,00 |
| 27.12.2023 | 3,11 | 3,12 | 2,87 | 2,89 | -6,77% | 451.250,00 |
| 26.12.2023 | 2,98 | 3,14 | 2,91 | 3,10 | 3,68% | 252.315,00 |
| 22.12.2023 | 2,86 | 3,08 | 2,86 | 2,99 | 6,03% | 318.274,00 |