Börse:
1,874€
-5,20%
Echtzeit-Aktienkurs AcelRx Pharmaceuticals Inc.
Bid:
1,845€
Ask:
1,904€
Aktienkurse zur AcelRx Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 2,00 | 2,10 | 1,82 | 1,88 | -5,15% | 5.877,00 |
| 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 |
| 17.12.2020 | 1,05 | 1,07 | 1,02 | 1,03 | -2,09% | 2.300,00 |
| 16.12.2020 | 1,06 | 1,09 | 1,05 | 1,05 | -2,57% | 250,00 |
| 15.12.2020 | 1,10 | 1,12 | 1,03 | 1,08 | -1,64% | 2.000,00 |
| 14.12.2020 | 1,17 | 1,17 | 1,10 | 1,10 | -4,52% | - |
| 11.12.2020 | 1,17 | 1,18 | 1,14 | 1,15 | -1,20% | - |
| 10.12.2020 | 1,15 | 1,20 | 1,02 | 1,17 | 0,87% | - |
| 09.12.2020 | 1,20 | 1,21 | 1,12 | 1,16 | -3,55% | - |
| 08.12.2020 | 1,20 | 1,22 | 1,16 | 1,20 | -1,52% | - |
| 07.12.2020 | 1,25 | 1,27 | 1,21 | 1,22 | -2,62% | - |
| 04.12.2020 | 1,18 | 1,27 | 1,17 | 1,25 | 5,67% | - |
| 03.12.2020 | 1,21 | 1,21 | 1,17 | 1,18 | -2,33% | - |
| 02.12.2020 | 1,21 | 1,24 | 1,16 | 1,21 | -0,23% | 1.000,00 |
| 01.12.2020 | 1,26 | 1,28 | 1,21 | 1,21 | -3,84% | 909,00 |
| 30.11.2020 | 1,28 | 1,30 | 1,22 | 1,26 | -1,73% | 500,00 |
| 27.11.2020 | 1,30 | 1,31 | 1,26 | 1,28 | -0,68% | 400,00 |
| 26.11.2020 | 1,29 | 1,30 | 1,29 | 1,29 | 0,41% | 533,00 |
| 25.11.2020 | 1,19 | 1,31 | 1,19 | 1,29 | 6,71% | 1.600,00 |
| 24.11.2020 | 1,24 | 1,25 | 1,21 | 1,21 | -2,51% | - |
| 23.11.2020 | 1,29 | 1,30 | 1,22 | 1,24 | -3,13% | 1.000,00 |
| 20.11.2020 | 1,28 | 1,29 | 1,25 | 1,28 | 0,81% | - |
| 19.11.2020 | 1,31 | 1,33 | 1,27 | 1,27 | -2,76% | - |
| 18.11.2020 | 1,24 | 1,37 | 1,24 | 1,30 | 4,11% | 1.045,00 |
| 17.11.2020 | 1,27 | 1,29 | 1,21 | 1,25 | -1,46% | 250,00 |
| 16.11.2020 | 1,32 | 1,36 | 1,27 | 1,27 | -3,35% | - |
| 13.11.2020 | 1,31 | 1,34 | 1,26 | 1,31 | 1,08% | - |
| 12.11.2020 | 1,22 | 1,35 | 1,21 | 1,30 | 5,93% | - |
| 11.11.2020 | 1,22 | 1,27 | 1,20 | 1,23 | 0,99% | - |
| 10.11.2020 | 1,20 | 1,25 | 1,16 | 1,22 | 1,63% | 1.250,00 |
| 09.11.2020 | 1,23 | 1,29 | 1,17 | 1,20 | -3,02% | 48.500,00 |
| 06.11.2020 | 1,39 | 1,45 | 1,23 | 1,23 | -22,62% | 52.475,00 |
| 05.11.2020 | 1,57 | 1,65 | 1,53 | 1,59 | 2,36% | - |
| 04.11.2020 | 1,56 | 1,61 | 1,54 | 1,56 | -0,16% | - |
| 03.11.2020 | 1,58 | 1,64 | 1,52 | 1,56 | -0,54% | 100,00 |
| 02.11.2020 | 1,46 | 1,59 | 1,46 | 1,57 | 7,14% | - |
| 30.10.2020 | 1,52 | 1,59 | 1,46 | 1,46 | -4,80% | - |
| 29.10.2020 | 1,54 | 1,58 | 1,47 | 1,54 | 0,62% | - |
| 28.10.2020 | 1,48 | 1,54 | 1,42 | 1,53 | 3,35% | - |
| 27.10.2020 | 1,45 | 1,58 | 1,42 | 1,48 | 1,77% | - |
| 26.10.2020 | 1,48 | 1,51 | 1,39 | 1,45 | -2,40% | - |
| 23.10.2020 | 1,57 | 1,57 | 1,47 | 1,49 | -4,66% | 2.000,00 |
| 22.10.2020 | 1,42 | 1,60 | 1,42 | 1,56 | 9,20% | - |
| 21.10.2020 | 1,47 | 1,47 | 1,38 | 1,43 | -2,57% | - |
| 20.10.2020 | 1,51 | 1,54 | 1,44 | 1,47 | -2,17% | 375,00 |
| 19.10.2020 | 1,62 | 1,63 | 1,47 | 1,50 | -7,27% | 3.300,00 |
| 16.10.2020 | 1,44 | 1,67 | 1,43 | 1,62 | 12,94% | 2.000,00 |
| 15.10.2020 | 1,57 | 1,60 | 1,41 | 1,43 | -8,26% | 10.000,00 |
| 14.10.2020 | 1,68 | 1,69 | 1,55 | 1,56 | -6,19% | 500,00 |
| 13.10.2020 | 1,72 | 1,75 | 1,61 | 1,66 | -1,48% | - |
| 12.10.2020 | 1,66 | 1,77 | 1,59 | 1,69 | 5,94% | 2.950,00 |
| 09.10.2020 | 1,35 | 1,67 | 1,35 | 1,59 | 17,48% | 80,00 |
| 08.10.2020 | 1,23 | 1,43 | 1,21 | 1,36 | 12,01% | 2.800,00 |
| 07.10.2020 | 1,14 | 1,24 | 1,14 | 1,21 | 5,07% | 50,00 |
| 06.10.2020 | 1,14 | 1,21 | 1,13 | 1,15 | 1,77% | 250,00 |
| 05.10.2020 | 1,16 | 1,19 | 1,13 | 1,13 | -2,77% | - |
| 02.10.2020 | 1,13 | 1,25 | 1,07 | 1,17 | 0,97% | - |
| 01.10.2020 | 1,22 | 1,22 | 1,15 | 1,15 | -4,35% | - |
| 30.09.2020 | 1,21 | 1,25 | 1,19 | 1,21 | -1,29% | - |
| 29.09.2020 | 1,32 | 1,36 | 1,21 | 1,22 | -7,11% | - |
| 28.09.2020 | 1,29 | 1,44 | 1,25 | 1,32 | 3,03% | - |
| 25.09.2020 | 1,28 | 1,34 | 1,25 | 1,28 | 0,37% | - |
| 24.09.2020 | 1,30 | 1,33 | 1,15 | 1,27 | -2,75% | 30,00 |
| 23.09.2020 | 1,52 | 1,58 | 1,30 | 1,31 | -14,20% | 5.000,00 |
| 22.09.2020 | 1,56 | 1,74 | 1,50 | 1,52 | -1,15% | - |
| 21.09.2020 | 1,38 | 1,81 | 1,29 | 1,54 | 15,31% | 13.900,00 |
| 18.09.2020 | 1,16 | 31,35 | 1,15 | 1,34 | 15,27% | 2.300,00 |
| 17.09.2020 | 1,08 | 1,26 | 1,07 | 1,16 | 5,67% | 1.000,00 |
| 16.09.2020 | 1,03 | 1,10 | 1,03 | 1,10 | 6,24% | - |
| 15.09.2020 | 1,06 | 1,08 | 1,02 | 1,03 | -0,67% | 4.003,00 |
| 14.09.2020 | 0,91 | 1,08 | 0,91 | 1,04 | 14,66% | 3.864,00 |
| 11.09.2020 | 0,93 | 0,98 | 0,89 | 0,91 | -2,89% | 1.000,00 |
| 10.09.2020 | 0,98 | 0,98 | 0,93 | 0,93 | -4,45% | 1.000,00 |
| 09.09.2020 | 0,94 | 0,98 | 0,94 | 0,98 | 2,87% | - |
| 08.09.2020 | 0,98 | 1,03 | 0,94 | 0,95 | -2,29% | - |
| 07.09.2020 | 0,97 | 0,97 | 0,97 | 0,97 | 0,66% | - |
| 04.09.2020 | 0,97 | 1,01 | 0,94 | 0,97 | 0,71% | - |