Börse:
0,959€
5,73%
Echtzeit-Aktienkurs AcelRx Pharmaceuticals Inc.
Bid:
0,931€
Ask:
0,988€
Aktienkurse zur AcelRx Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 0,95 | 1,00 | 0,95 | 1,00 | 10,25% | - |
| 14.05.2021 | 0,88 | 0,96 | 0,85 | 0,91 | 4,19% | - |
| 13.05.2021 | 0,89 | 0,94 | 0,85 | 0,87 | 0,81% | - |
| 12.05.2021 | 0,92 | 0,97 | 0,86 | 0,86 | -4,48% | - |
| 11.05.2021 | 0,92 | 0,96 | 0,88 | 0,90 | 1,57% | - |
| 10.05.2021 | 0,94 | 0,96 | 0,89 | 0,89 | -1,71% | - |
| 07.05.2021 | 0,94 | 0,97 | 0,91 | 0,91 | 1,86% | - |
| 06.05.2021 | 0,96 | 0,98 | 0,89 | 0,89 | -4,00% | - |
| 05.05.2021 | 0,98 | 1,03 | 0,93 | 0,93 | -2,47% | - |
| 04.05.2021 | 1,01 | 1,99 | 0,95 | 0,95 | -2,86% | - |
| 03.05.2021 | 1,08 | 1,99 | 0,98 | 0,98 | -5,56% | - |
| 30.04.2021 | 1,05 | 1,09 | 1,04 | 1,04 | 0,58% | - |
| 29.04.2021 | 1,11 | 1,13 | 1,03 | 1,03 | -3,29% | - |
| 28.04.2021 | 1,08 | 1,11 | 1,06 | 1,06 | -2,65% | - |
| 27.04.2021 | 1,11 | 1,17 | 1,06 | 1,09 | -1,80% | - |
| 26.04.2021 | 1,02 | 1,16 | 1,02 | 1,11 | 9,87% | - |
| 23.04.2021 | 1,01 | 1,07 | 0,99 | 1,01 | 3,16% | - |
| 22.04.2021 | 1,04 | 1,07 | 0,98 | 0,98 | -2,96% | - |
| 21.04.2021 | 0,97 | 1,05 | 0,93 | 1,01 | 4,55% | - |
| 20.04.2021 | 0,98 | 0,99 | 0,94 | 0,97 | -2,52% | - |
| 19.04.2021 | 0,98 | 1,04 | 0,94 | 0,99 | 0,00% | - |
| 16.04.2021 | 1,07 | 1,07 | 0,99 | 0,99 | -7,63% | - |
| 15.04.2021 | 1,15 | 1,17 | 1,07 | 1,08 | -2,80% | - |
| 14.04.2021 | 1,10 | 1,17 | 1,10 | 1,11 | 6,76% | - |
| 13.04.2021 | 1,13 | 1,15 | 1,04 | 1,04 | -5,56% | - |
| 12.04.2021 | 1,18 | 1,21 | 1,10 | 1,10 | -4,28% | - |
| 09.04.2021 | 1,22 | 1,26 | 1,15 | 1,15 | -5,29% | - |
| 08.04.2021 | 1,28 | 1,28 | 1,21 | 1,21 | -3,04% | - |
| 07.04.2021 | 1,31 | 1,35 | 1,25 | 1,25 | -1,89% | - |
| 06.04.2021 | 1,37 | 1,38 | 1,27 | 1,27 | -7,15% | - |
| 01.04.2021 | 0,00 | 1,55 | 0,00 | 1,37 | 1,11% | - |
| 31.03.2021 | 0,00 | 1,44 | 0,00 | 1,36 | 3,12% | - |
| 30.03.2021 | 1,35 | 1,38 | 1,29 | 1,31 | 2,98% | - |
| 29.03.2021 | 1,41 | 1,43 | 1,28 | 1,28 | -7,00% | - |
| 26.03.2021 | 1,43 | 1,48 | 1,37 | 1,37 | -2,49% | - |
| 25.03.2021 | 1,39 | 1,47 | 1,34 | 1,41 | -0,21% | - |
| 24.03.2021 | 1,48 | 1,51 | 1,40 | 1,41 | -3,75% | - |
| 23.03.2021 | 1,46 | 1,57 | 1,39 | 1,47 | 6,08% | - |
| 22.03.2021 | 1,48 | 1,55 | 1,38 | 1,38 | -6,82% | - |
| 19.03.2021 | 1,52 | 1,56 | 1,45 | 1,48 | 1,72% | - |
| 18.03.2021 | 1,59 | 1,64 | 1,46 | 1,46 | -4,83% | - |
| 17.03.2021 | 1,56 | 1,65 | 1,53 | 1,53 | -2,73% | - |
| 16.03.2021 | 1,72 | 1,75 | 1,55 | 1,57 | -10,47% | - |
| 15.03.2021 | 1,88 | 1,91 | 1,72 | 1,76 | -3,78% | - |
| 12.03.2021 | 1,81 | 1,91 | 1,69 | 1,83 | 4,52% | 4.000,00 |
| 11.03.2021 | 1,59 | 1,90 | 1,59 | 1,75 | 5,05% | - |
| 10.03.2021 | 1,68 | 1,88 | 1,61 | 1,66 | 5,72% | - |
| 09.03.2021 | 1,50 | 1,71 | 1,49 | 1,57 | 7,59% | - |
| 08.03.2021 | 1,46 | 1,55 | 1,40 | 1,46 | 12,45% | - |
| 05.03.2021 | 1,42 | 1,46 | 1,28 | 1,30 | -8,12% | - |
| 04.03.2021 | 1,43 | 1,59 | 1,38 | 1,42 | -7,75% | - |
| 03.03.2021 | 1,59 | 1,64 | 1,51 | 1,54 | -3,09% | - |
| 02.03.2021 | 1,59 | 1,74 | 1,58 | 1,58 | 0,00% | - |
| 01.03.2021 | 1,64 | 1,66 | 1,58 | 1,58 | -0,31% | - |
| 26.02.2021 | 1,59 | 1,65 | 1,49 | 1,59 | 2,19% | - |
| 25.02.2021 | 1,62 | 1,69 | 1,55 | 1,56 | -5,93% | - |
| 24.02.2021 | 1,63 | 1,78 | 1,57 | 1,65 | 8,97% | 408,00 |
| 23.02.2021 | 1,73 | 1,73 | 1,45 | 1,52 | -10,76% | - |
| 22.02.2021 | 1,78 | 1,83 | 1,70 | 1,70 | -4,66% | - |
| 19.02.2021 | 1,81 | 2,04 | 1,76 | 1,78 | -0,45% | - |
| 18.02.2021 | 1,87 | 1,91 | 1,74 | 1,79 | -0,89% | - |
| 17.02.2021 | 1,93 | 2,07 | 1,81 | 1,81 | -0,28% | - |
| 16.02.2021 | 2,07 | 2,09 | 1,75 | 1,81 | -13,38% | - |
| 15.02.2021 | 2,05 | 2,09 | 2,05 | 2,09 | 2,45% | 2.000,00 |
| 12.02.2021 | 2,17 | 2,24 | 1,98 | 2,04 | -5,29% | 3.016,00 |
| 11.02.2021 | 2,14 | 2,26 | 2,03 | 2,16 | -0,83% | - |
| 10.02.2021 | 2,29 | 2,44 | 2,06 | 2,17 | -4,40% | - |
| 09.02.2021 | 0,00 | 2,43 | 0,00 | 2,27 | 5,18% | - |
| 08.02.2021 | 1,94 | 2,31 | 1,93 | 2,16 | 12,55% | - |
| 05.02.2021 | 1,94 | 2,01 | 1,85 | 1,92 | -0,72% | - |
| 04.02.2021 | 1,93 | 2,04 | 1,92 | 1,94 | 0,57% | - |
| 03.02.2021 | 1,81 | 1,99 | 1,81 | 1,92 | 6,47% | - |
| 02.02.2021 | 1,79 | 1,90 | 1,67 | 1,81 | 2,03% | 78.800,00 |
| 01.02.2021 | 1,85 | 1,94 | 1,69 | 1,77 | -3,38% | - |
| 29.01.2021 | 1,85 | 1,88 | 1,75 | 1,83 | -1,87% | - |
| 28.01.2021 | 1,83 | 2,05 | 1,72 | 1,87 | -1,06% | 1.000,00 |
| 27.01.2021 | 1,99 | 2,14 | 1,70 | 1,89 | -4,16% | - |
| 26.01.2021 | 2,12 | 2,30 | 1,82 | 1,97 | -1,01% | 1.252,00 |
| 25.01.2021 | 1,76 | 2,06 | 1,73 | 1,99 | 27,08% | - |
| 22.01.2021 | 1,57 | 1,65 | 1,49 | 1,57 | -0,51% | - |
| 21.01.2021 | 1,61 | 1,67 | 1,57 | 1,57 | -1,56% | - |
| 20.01.2021 | 1,75 | 1,84 | 1,59 | 1,60 | -17,32% | 1.200,00 |
| 19.01.2021 | 0,00 | 2,40 | 0,00 | 1,93 | 10,89% | - |
| 18.01.2021 | 1,72 | 1,75 | 1,72 | 1,74 | 0,52% | - |
| 15.01.2021 | 1,53 | 1,89 | 1,53 | 1,74 | 13,77% | - |
| 14.01.2021 | 1,64 | 1,71 | 1,51 | 1,53 | -7,13% | - |
| 13.01.2021 | 1,79 | 1,90 | 1,50 | 1,64 | -6,97% | 600,00 |
| 12.01.2021 | 1,12 | 1,78 | 1,10 | 1,77 | 57,17% | - |
| 11.01.2021 | 1,09 | 1,16 | 1,09 | 1,12 | 2,00% | - |
| 08.01.2021 | 1,14 | 1,14 | 1,07 | 1,10 | -1,78% | - |
| 07.01.2021 | 1,09 | 1,16 | 1,09 | 1,12 | 3,41% | - |
| 06.01.2021 | 1,11 | 1,18 | 1,08 | 1,08 | -3,82% | - |
| 05.01.2021 | 1,02 | 1,17 | 1,01 | 1,13 | 9,95% | - |
| 04.01.2021 | 1,01 | 1,03 | 0,99 | 1,03 | 7,22% | - |
| 30.12.2020 | 0,96 | 0,97 | 0,96 | 0,96 | -0,31% | - |
| 29.12.2020 | 0,00 | 1,01 | 0,00 | 0,96 | -3,62% | - |
| 28.12.2020 | 0,00 | 1,08 | 0,00 | 1,00 | -7,78% | - |
| 23.12.2020 | 1,01 | 1,15 | 1,01 | 1,08 | 6,20% | - |
| 22.12.2020 | 0,00 | 1,04 | 0,00 | 1,02 | -0,97% | - |
| 21.12.2020 | 1,03 | 1,05 | 1,00 | 1,03 | -0,68% | - |