Börse:
0,951€
11,95%
Echtzeit-Aktienkurs AcelRx Pharmaceuticals
Bid:
0,938€
Ask:
0,965€
Aktienkurse zur AcelRx Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 0,88 | 0,96 | 0,86 | 0,96 | 11,83% | 10.579,00 |
| 13.05.2021 | 0,89 | 0,94 | 0,86 | 0,86 | -3,62% | 2.978,00 |
| 12.05.2021 | 0,92 | 0,97 | 0,89 | 0,89 | -2,12% | 22.173,00 |
| 11.05.2021 | 0,92 | 0,96 | 0,88 | 0,91 | -1,86% | 22.000,00 |
| 10.05.2021 | 0,94 | 0,96 | 0,91 | 0,93 | -0,70% | 9.169,00 |
| 07.05.2021 | 0,94 | 0,97 | 0,91 | 0,93 | 1,78% | 2.807,00 |
| 06.05.2021 | 0,96 | 0,98 | 0,89 | 0,92 | -4,91% | 1.700,00 |
| 05.05.2021 | 0,98 | 1,03 | 0,94 | 0,96 | -0,59% | 550,00 |
| 04.05.2021 | 1,01 | 1,04 | 0,96 | 0,97 | -3,72% | 6.800,00 |
| 03.05.2021 | 1,08 | 1,09 | 1,01 | 1,01 | -6,52% | 350,00 |
| 30.04.2021 | 1,05 | 1,08 | 1,04 | 1,08 | 2,52% | 7.000,00 |
| 29.04.2021 | 1,11 | 1,13 | 1,04 | 1,05 | -4,50% | 1.364,00 |
| 28.04.2021 | 1,08 | 1,12 | 1,07 | 1,10 | 2,75% | 2.320,00 |
| 27.04.2021 | 1,11 | 1,18 | 1,06 | 1,07 | -3,73% | 9.445,00 |
| 26.04.2021 | 1,02 | 1,16 | 1,02 | 1,11 | 9,90% | - |
| 23.04.2021 | 1,01 | 1,07 | 0,99 | 1,01 | 0,92% | 2.200,00 |
| 22.04.2021 | 1,04 | 1,07 | 1,00 | 1,00 | -3,84% | 13.099,00 |
| 21.04.2021 | 0,97 | 1,05 | 0,93 | 1,04 | 7,72% | 12.856,00 |
| 20.04.2021 | 0,98 | 0,99 | 0,94 | 0,97 | -3,27% | 470,00 |
| 19.04.2021 | 0,98 | 1,04 | 0,94 | 1,00 | -0,50% | 5.680,00 |
| 16.04.2021 | 1,07 | 1,07 | 1,01 | 1,01 | -6,29% | - |
| 15.04.2021 | 1,15 | 1,17 | 1,07 | 1,07 | -5,87% | - |
| 14.04.2021 | 1,10 | 1,17 | 1,09 | 1,14 | 5,95% | 2.780,00 |
| 13.04.2021 | 1,13 | 1,15 | 1,06 | 1,08 | -3,97% | 2.000,00 |
| 12.04.2021 | 1,17 | 1,21 | 1,10 | 1,12 | -5,00% | 5.514,00 |
| 09.04.2021 | 1,22 | 1,26 | 1,16 | 1,18 | -3,63% | 1.640,00 |
| 08.04.2021 | 1,28 | 1,28 | 1,22 | 1,22 | -3,39% | 29.436,00 |
| 07.04.2021 | 1,32 | 1,35 | 1,27 | 1,27 | -3,24% | 22.400,00 |
| 06.04.2021 | 1,35 | 1,38 | 1,30 | 1,31 | -9,00% | 1.000,00 |
| 01.04.2021 | 1,45 | 1,49 | 1,36 | 1,44 | -0,42% | 5.457,00 |
| 31.03.2021 | 1,37 | 1,45 | 1,36 | 1,45 | 4,88% | - |
| 30.03.2021 | 1,33 | 1,38 | 1,28 | 1,38 | 4,29% | 1.400,00 |
| 29.03.2021 | 1,41 | 1,42 | 1,30 | 1,32 | -6,92% | 4.281,00 |
| 26.03.2021 | 1,43 | 1,48 | 1,38 | 1,42 | -0,86% | 130,00 |
| 25.03.2021 | 1,40 | 1,46 | 1,34 | 1,43 | 1,58% | 1.500,00 |
| 24.03.2021 | 1,49 | 1,49 | 1,40 | 1,41 | -4,28% | - |
| 23.03.2021 | 1,49 | 1,57 | 1,39 | 1,47 | -1,50% | 300,00 |
| 22.03.2021 | 1,48 | 1,58 | 1,40 | 1,50 | 1,42% | 4.350,00 |
| 19.03.2021 | 1,53 | 1,56 | 1,44 | 1,47 | -3,74% | 2.500,00 |
| 18.03.2021 | 1,59 | 1,63 | 1,50 | 1,53 | -3,18% | 780,00 |
| 17.03.2021 | 1,55 | 1,65 | 1,52 | 1,58 | 1,22% | 2.160,00 |
| 16.03.2021 | 1,72 | 1,75 | 1,54 | 1,56 | -11,85% | 2.500,00 |
| 15.03.2021 | 1,89 | 1,91 | 1,74 | 1,77 | -5,61% | 4.605,00 |
| 12.03.2021 | 1,83 | 1,92 | 1,70 | 1,88 | 4,49% | 13.393,00 |
| 11.03.2021 | 1,63 | 1,91 | 1,62 | 1,80 | 11,35% | 4.743,00 |
| 10.03.2021 | 1,71 | 1,88 | 1,61 | 1,61 | -2,23% | 5.868,00 |
| 09.03.2021 | 1,50 | 1,71 | 1,49 | 1,65 | 10,84% | 4.192,00 |
| 08.03.2021 | 1,46 | 1,55 | 1,40 | 1,49 | 2,35% | 17.691,00 |
| 05.03.2021 | 1,37 | 1,47 | 1,27 | 1,46 | 2,75% | 401,00 |
| 04.03.2021 | 1,56 | 1,59 | 1,38 | 1,42 | -9,62% | 4.356,00 |
| 03.03.2021 | 1,59 | 1,64 | 1,51 | 1,57 | -1,04% | 3.353,00 |
| 02.03.2021 | 1,63 | 1,72 | 1,58 | 1,58 | -2,94% | - |
| 01.03.2021 | 1,57 | 1,67 | 1,57 | 1,63 | 3,95% | 1.200,00 |
| 26.02.2021 | 1,59 | 1,65 | 1,49 | 1,57 | -1,32% | 2.912,00 |
| 25.02.2021 | 1,71 | 1,71 | 1,57 | 1,59 | -6,74% | 199,00 |
| 24.02.2021 | 1,55 | 1,77 | 1,53 | 1,71 | 9,91% | 290,00 |
| 23.02.2021 | 1,73 | 1,74 | 1,45 | 1,55 | -9,12% | 9.738,00 |
| 22.02.2021 | 1,79 | 1,82 | 1,71 | 1,71 | -4,44% | 2.380,00 |
| 19.02.2021 | 1,81 | 2,09 | 1,76 | 1,79 | -0,23% | 13.814,00 |
| 18.02.2021 | 1,87 | 1,89 | 1,74 | 1,79 | -4,39% | 9.710,00 |
| 17.02.2021 | 1,98 | 2,10 | 1,85 | 1,87 | -1,16% | 7.530,00 |
| 16.02.2021 | 1,99 | 2,09 | 1,76 | 1,90 | -4,99% | 15.750,00 |
| 15.02.2021 | 2,05 | 2,12 | 1,99 | 1,99 | -3,13% | 1.046,00 |
| 12.02.2021 | 2,17 | 2,24 | 2,04 | 2,06 | -4,45% | 6.170,00 |
| 11.02.2021 | 2,17 | 2,24 | 2,02 | 2,16 | -0,87% | 2.808,00 |
| 10.02.2021 | 2,29 | 2,48 | 2,05 | 2,17 | -4,38% | 8.200,00 |
| 09.02.2021 | 2,24 | 2,42 | 2,20 | 2,27 | 5,60% | 15.489,00 |
| 08.02.2021 | 1,95 | 2,30 | 1,93 | 2,15 | 11,58% | 63.723,00 |
| 05.02.2021 | 1,96 | 2,03 | 1,86 | 1,93 | -0,71% | 12.740,00 |
| 04.02.2021 | 1,95 | 2,04 | 1,92 | 1,94 | 1,44% | 786,00 |
| 03.02.2021 | 1,84 | 1,99 | 1,81 | 1,92 | 5,51% | 9.967,00 |
| 02.02.2021 | 1,80 | 1,90 | 1,68 | 1,82 | 2,57% | 11.428,00 |
| 01.02.2021 | 1,84 | 1,93 | 1,68 | 1,77 | -3,44% | 26.222,00 |
| 29.01.2021 | 1,84 | 1,91 | 1,75 | 1,83 | -1,23% | 5.200,00 |
| 28.01.2021 | 1,84 | 2,05 | 1,67 | 1,86 | -1,26% | 76.826,00 |
| 27.01.2021 | 2,00 | 2,14 | 1,67 | 1,88 | -4,91% | 28.422,00 |
| 26.01.2021 | 2,10 | 2,40 | 1,89 | 1,98 | -0,20% | 20.615,00 |
| 25.01.2021 | 1,55 | 2,06 | 1,54 | 1,98 | 27,20% | 103.222,00 |
| 22.01.2021 | 1,56 | 1,65 | 1,49 | 1,56 | -2,26% | 27.730,00 |
| 21.01.2021 | 1,64 | 1,68 | 1,57 | 1,59 | -0,36% | 9.180,00 |
| 20.01.2021 | 1,79 | 1,85 | 1,59 | 1,60 | -17,68% | 21.114,00 |
| 19.01.2021 | 1,72 | 2,42 | 1,65 | 1,94 | 12,69% | 57.370,00 |
| 18.01.2021 | 1,72 | 1,73 | 1,72 | 1,72 | 0,10% | 657,00 |
| 15.01.2021 | 1,56 | 1,90 | 1,53 | 1,72 | 12,27% | 19.760,00 |
| 14.01.2021 | 1,62 | 1,76 | 1,51 | 1,53 | -6,59% | 18.082,00 |
| 13.01.2021 | 1,75 | 1,85 | 1,49 | 1,64 | -7,84% | 52.673,00 |
| 12.01.2021 | 1,12 | 1,78 | 1,11 | 1,78 | 58,70% | 28.211,00 |
| 11.01.2021 | 1,10 | 1,17 | 1,10 | 1,12 | 2,02% | - |
| 08.01.2021 | 1,12 | 1,15 | 1,07 | 1,10 | -1,85% | - |
| 07.01.2021 | 1,09 | 1,16 | 1,07 | 1,12 | 2,05% | 500,00 |
| 06.01.2021 | 1,11 | 1,18 | 1,07 | 1,10 | -1,75% | 5.000,00 |
| 05.01.2021 | 1,02 | 1,17 | 1,01 | 1,12 | 8,23% | - |
| 04.01.2021 | 1,01 | 1,03 | 0,99 | 1,03 | 9,63% | 1.866,00 |
| 30.12.2020 | 0,96 | 0,97 | 0,94 | 0,94 | -3,40% | 5.412,00 |
| 29.12.2020 | 0,99 | 1,01 | 0,95 | 0,98 | -1,95% | 2.500,00 |
| 28.12.2020 | 1,05 | 1,08 | 1,00 | 1,00 | -8,45% | 7.474,00 |
| 23.12.2020 | 1,01 | 1,15 | 1,01 | 1,09 | 6,99% | 1.250,00 |
| 22.12.2020 | 1,02 | 1,04 | 1,00 | 1,02 | -0,20% | - |
| 21.12.2020 | 1,03 | 1,05 | 0,99 | 1,02 | -2,04% | 1.840,00 |
| 18.12.2020 | 1,03 | 1,06 | 1,03 | 1,04 | 0,73% | 2.000,00 |