9,205€
1,35%
Echtzeit-Aktienkurs Clinuvel Pharmaceuticals Ltd.
Bid:
Ask:
Aktienkurse zur Clinuvel Pharmaceuticals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,09 | 9,25 | 9,04 | 9,21 | 1,35% | 6.932,00 |
| 02.05.2024 | 9,05 | 9,12 | 9,04 | 9,08 | 0,30% | 4.418,00 |
| 30.04.2024 | 9,21 | 9,21 | 8,94 | 9,06 | -4,15% | 15.082,00 |
| 29.04.2024 | 9,35 | 9,63 | 9,29 | 9,45 | 4,33% | 14.736,00 |
| 26.04.2024 | 8,92 | 9,10 | 8,91 | 9,06 | -0,98% | 1.809,00 |
| 25.04.2024 | 9,14 | 9,19 | 9,03 | 9,15 | 0,33% | 4.394,00 |
| 24.04.2024 | 9,11 | 9,16 | 8,98 | 9,12 | 2,33% | 2.959,00 |
| 23.04.2024 | 9,02 | 9,07 | 8,89 | 8,91 | 2,06% | 2.484,00 |
| 22.04.2024 | 8,60 | 8,78 | 8,55 | 8,73 | -1,16% | 4.149,00 |
| 19.04.2024 | 8,72 | 8,83 | 8,67 | 8,83 | -2,59% | 4.068,00 |
| 18.04.2024 | 9,10 | 9,12 | 9,02 | 9,07 | -0,11% | 1.877,00 |
| 17.04.2024 | 9,10 | 9,11 | 9,06 | 9,08 | 0,22% | 3.054,00 |
| 16.04.2024 | 9,06 | 9,13 | 9,00 | 9,06 | 0,33% | 7.967,00 |
| 15.04.2024 | 9,08 | 9,18 | 9,01 | 9,03 | -0,85% | 13.991,00 |
| 12.04.2024 | 9,24 | 9,30 | 9,06 | 9,10 | -3,52% | 4.975,00 |
| 11.04.2024 | 9,27 | 9,49 | 9,23 | 9,44 | 1,56% | 4.172,00 |
| 10.04.2024 | 9,39 | 9,40 | 9,16 | 9,29 | -0,11% | 5.941,00 |
| 09.04.2024 | 9,25 | 9,35 | 9,14 | 9,30 | -1,48% | 8.091,00 |
| 08.04.2024 | 9,50 | 9,54 | 9,40 | 9,44 | -1,69% | 4.007,00 |
| 05.04.2024 | 9,60 | 9,70 | 9,57 | 9,60 | -0,39% | 1.354,00 |
| 04.04.2024 | 9,69 | 9,69 | 9,61 | 9,64 | -0,10% | 605,00 |
| 03.04.2024 | 9,60 | 9,77 | 9,53 | 9,65 | 3,82% | 6.415,00 |
| 02.04.2024 | 9,28 | 9,39 | 9,12 | 9,30 | 6,90% | 10.792,00 |
| 28.03.2024 | 8,75 | 8,75 | 8,60 | 8,70 | 1,34% | 3.612,00 |
| 27.03.2024 | 8,52 | 8,62 | 8,41 | 8,58 | 2,52% | 12.183,00 |
| 26.03.2024 | 8,26 | 8,40 | 8,26 | 8,37 | 1,55% | 3.583,00 |
| 25.03.2024 | 8,23 | 8,30 | 8,16 | 8,24 | -2,39% | 13.756,00 |
| 22.03.2024 | 8,32 | 8,48 | 8,25 | 8,44 | -2,52% | 3.973,00 |
| 21.03.2024 | 8,59 | 8,68 | 8,51 | 8,66 | 4,21% | 1.892,00 |
| 20.03.2024 | 8,32 | 8,33 | 8,21 | 8,31 | -1,71% | 5.602,00 |
| 19.03.2024 | 8,50 | 8,50 | 8,41 | 8,46 | -3,08% | 4.801,00 |
| 18.03.2024 | 8,40 | 8,78 | 8,30 | 8,73 | -5,29% | 4.216,00 |
| 15.03.2024 | 9,08 | 9,26 | 9,02 | 9,21 | 3,09% | 8.331,00 |
| 14.03.2024 | 8,83 | 9,02 | 8,70 | 8,94 | 11,83% | 15.349,00 |
| 13.03.2024 | 7,98 | 8,05 | 7,93 | 7,99 | -0,88% | 3.460,00 |
| 12.03.2024 | 8,06 | 8,11 | 7,99 | 8,06 | 0,04% | 1.900,00 |
| 11.03.2024 | 8,06 | 8,10 | 7,93 | 8,06 | 0,26% | 7.593,00 |
| 08.03.2024 | 8,05 | 8,10 | 8,00 | 8,04 | -3,45% | 1.739,00 |
| 07.03.2024 | 8,07 | 8,39 | 7,91 | 8,33 | 1,86% | 12.329,00 |
| 06.03.2024 | 8,17 | 8,20 | 8,05 | 8,17 | -2,19% | 3.615,00 |
| 05.03.2024 | 8,27 | 8,43 | 8,27 | 8,36 | -1,49% | 4.422,00 |
| 04.03.2024 | 8,48 | 8,70 | 8,44 | 8,48 | 2,19% | 13.801,00 |
| 01.03.2024 | 8,22 | 8,34 | 8,18 | 8,30 | 2,03% | 16.138,00 |
| 29.02.2024 | 8,22 | 8,30 | 8,11 | 8,14 | -2,96% | 8.612,00 |
| 28.02.2024 | 8,44 | 8,48 | 8,35 | 8,38 | 4,45% | 6.685,00 |
| 27.02.2024 | 8,11 | 8,17 | 8,00 | 8,03 | -4,80% | 19.895,00 |
| 26.02.2024 | 8,55 | 8,55 | 8,36 | 8,43 | -2,54% | 12.750,00 |
| 23.02.2024 | 8,72 | 8,79 | 8,64 | 8,65 | -2,74% | 9.541,00 |
| 22.02.2024 | 8,69 | 9,10 | 8,60 | 8,90 | -8,67% | 45.617,00 |
| 21.02.2024 | 9,85 | 9,86 | 9,74 | 9,74 | -1,10% | 5.039,00 |
| 20.02.2024 | 9,90 | 10,00 | 9,85 | 9,85 | -0,84% | 4.083,00 |
| 19.02.2024 | 9,95 | 10,00 | 9,80 | 9,93 | 3,94% | 7.074,00 |
| 16.02.2024 | 9,56 | 9,60 | 9,49 | 9,55 | -0,79% | 3.234,00 |
| 15.02.2024 | 9,55 | 9,63 | 9,53 | 9,63 | 2,41% | 3.071,00 |
| 14.02.2024 | 9,42 | 9,45 | 9,28 | 9,40 | 2,50% | 6.566,00 |
| 13.02.2024 | 9,40 | 9,44 | 9,14 | 9,17 | -1,95% | 7.097,00 |
| 12.02.2024 | 9,35 | 9,50 | 9,33 | 9,36 | -1,32% | 6.505,00 |
| 09.02.2024 | 9,57 | 9,59 | 9,45 | 9,48 | 0,13% | 4.162,00 |
| 08.02.2024 | 9,62 | 9,63 | 9,46 | 9,47 | -1,88% | 897,00 |
| 07.02.2024 | 9,71 | 9,74 | 9,60 | 9,65 | 1,69% | 1.609,00 |
| 06.02.2024 | 9,46 | 9,53 | 9,37 | 9,49 | 1,54% | 2.405,00 |
| 05.02.2024 | 9,49 | 9,57 | 9,10 | 9,35 | -2,14% | 8.243,00 |
| 02.02.2024 | 9,68 | 9,75 | 9,52 | 9,55 | 2,92% | 3.386,00 |
| 01.02.2024 | 9,35 | 9,38 | 9,27 | 9,28 | -2,06% | 2.094,00 |
| 31.01.2024 | 9,40 | 9,47 | 9,32 | 9,47 | 2,19% | 7.195,00 |
| 30.01.2024 | 9,31 | 9,40 | 9,25 | 9,27 | -0,24% | 5.820,00 |
| 29.01.2024 | 9,31 | 9,36 | 9,25 | 9,29 | -0,55% | 4.322,00 |
| 26.01.2024 | 9,31 | 9,38 | 9,22 | 9,34 | -0,07% | 3.060,00 |
| 25.01.2024 | 9,43 | 9,44 | 9,30 | 9,35 | 1,14% | 975,00 |
| 24.01.2024 | 9,31 | 9,38 | 9,22 | 9,25 | -0,80% | 5.329,00 |
| 23.01.2024 | 9,37 | 9,44 | 9,28 | 9,32 | -0,12% | 2.539,00 |
| 22.01.2024 | 9,32 | 9,41 | 9,32 | 9,33 | 0,44% | 3.915,00 |
| 19.01.2024 | 9,32 | 9,40 | 9,26 | 9,29 | 0,29% | 3.761,00 |
| 18.01.2024 | 9,30 | 9,31 | 9,22 | 9,26 | 1,03% | 1.284,00 |
| 17.01.2024 | 9,30 | 9,39 | 9,17 | 9,17 | -0,10% | 8.652,00 |
| 16.01.2024 | 9,43 | 9,43 | 9,17 | 9,18 | -4,88% | 7.109,00 |
| 15.01.2024 | 9,70 | 9,73 | 9,60 | 9,65 | -0,59% | 1.232,00 |
| 12.01.2024 | 9,73 | 9,75 | 9,68 | 9,71 | 0,81% | 200,00 |
| 11.01.2024 | 9,79 | 9,80 | 9,60 | 9,63 | 0,04% | 3.755,00 |
| 10.01.2024 | 9,93 | 9,95 | 9,62 | 9,63 | -2,04% | 5.437,00 |
| 09.01.2024 | 9,86 | 9,91 | 9,77 | 9,83 | 1,80% | 3.599,00 |
| 08.01.2024 | 9,62 | 9,71 | 9,52 | 9,65 | -2,40% | 3.010,00 |
| 05.01.2024 | 9,85 | 9,94 | 9,77 | 9,89 | 1,60% | 3.329,00 |
| 04.01.2024 | 9,88 | 9,88 | 9,67 | 9,73 | 0,06% | 7.089,00 |
| 03.01.2024 | 9,70 | 9,88 | 9,68 | 9,73 | -1,59% | 4.177,00 |
| 02.01.2024 | 9,94 | 10,06 | 9,84 | 9,88 | 0,55% | 5.925,00 |
| 29.12.2023 | 9,90 | 10,00 | 9,74 | 9,83 | -1,44% | 3.198,00 |
| 28.12.2023 | 9,94 | 10,00 | 9,86 | 9,97 | 1,09% | 7.259,00 |
| 27.12.2023 | 9,93 | 10,00 | 9,70 | 9,87 | 1,14% | 24.940,00 |
| 22.12.2023 | 9,78 | 9,84 | 9,71 | 9,75 | -0,89% | 5.479,00 |
| 21.12.2023 | 9,87 | 9,89 | 9,81 | 9,84 | -2,00% | 6.043,00 |
| 20.12.2023 | 10,13 | 10,16 | 10,03 | 10,04 | 1,60% | 1.671,00 |
| 19.12.2023 | 9,87 | 9,91 | 9,84 | 9,88 | -0,04% | 4.811,00 |
| 18.12.2023 | 9,98 | 10,00 | 9,85 | 9,89 | -1,81% | 4.581,00 |
| 15.12.2023 | 10,04 | 10,10 | 10,00 | 10,07 | -1,78% | 2.299,00 |
| 14.12.2023 | 10,49 | 10,50 | 10,00 | 10,25 | 3,14% | 2.194,00 |
| 13.12.2023 | 9,93 | 10,00 | 9,80 | 9,94 | -3,42% | 7.731,00 |
| 12.12.2023 | 10,36 | 10,41 | 10,26 | 10,29 | -1,32% | 4.176,00 |
| 11.12.2023 | 10,60 | 10,70 | 10,43 | 10,43 | -3,52% | 7.169,00 |
| 08.12.2023 | 10,83 | 10,89 | 10,72 | 10,81 | 1,12% | 3.958,00 |