Börse:
1,603€
4,16%
Echtzeit-Aktienkurs AcelRx Pharmaceuticals Inc.
Bid:
1,558€
Ask:
1,647€
Aktienkurse zur AcelRx Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 0,00 | 1,70 | 0,00 | 1,70 | 8,68% | - |
| 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% | - |
| 18.12.2020 | 1,04 | 1,07 | 1,03 | 1,03 | -0,67% | 19.700,00 |
| 17.12.2020 | 0,00 | 1,07 | 0,00 | 1,04 | -1,33% | - |
| 16.12.2020 | 0,00 | 1,08 | 0,00 | 1,05 | -1,77% | - |
| 15.12.2020 | 1,10 | 1,13 | 1,03 | 1,07 | -2,37% | 1.800,00 |
| 14.12.2020 | 0,00 | 1,17 | 0,00 | 1,10 | -5,26% | 2.400,00 |
| 11.12.2020 | 1,17 | 1,19 | 1,14 | 1,16 | -0,51% | - |
| 10.12.2020 | 1,15 | 1,20 | 1,02 | 1,17 | 1,66% | 2.400,00 |
| 09.12.2020 | 1,20 | 1,20 | 1,12 | 1,15 | -4,58% | - |
| 08.12.2020 | 1,18 | 1,21 | 1,16 | 1,20 | -0,66% | - |
| 07.12.2020 | 1,25 | 1,27 | 1,21 | 1,21 | -3,20% | - |
| 04.12.2020 | 1,18 | 1,27 | 1,17 | 1,25 | 5,75% | - |
| 03.12.2020 | 1,21 | 1,21 | 1,17 | 1,18 | -2,39% | - |
| 02.12.2020 | 1,21 | 1,24 | 1,16 | 1,21 | -0,25% | - |
| 01.12.2020 | 1,24 | 1,28 | 1,21 | 1,21 | -3,73% | - |
| 30.11.2020 | 1,27 | 1,30 | 1,22 | 1,26 | -2,70% | - |
| 27.11.2020 | 0,00 | 1,31 | 0,00 | 1,30 | 0,39% | - |
| 26.11.2020 | 1,27 | 1,30 | 1,27 | 1,29 | 0,31% | - |
| 25.11.2020 | 1,19 | 1,31 | 1,19 | 1,29 | 6,63% | - |
| 24.11.2020 | 1,24 | 1,25 | 1,21 | 1,21 | -3,13% | - |
| 23.11.2020 | 1,28 | 1,30 | 1,22 | 1,25 | -2,50% | - |
| 20.11.2020 | 1,28 | 1,29 | 1,25 | 1,28 | -0,47% | - |
| 19.11.2020 | 1,31 | 1,32 | 1,27 | 1,28 | -1,46% | - |
| 18.11.2020 | 1,24 | 1,37 | 1,24 | 1,30 | 4,07% | - |
| 17.11.2020 | 1,27 | 1,29 | 1,22 | 1,25 | -2,11% | - |
| 16.11.2020 | 1,31 | 1,36 | 1,27 | 1,28 | -2,74% | - |
| 13.11.2020 | 1,31 | 1,34 | 1,26 | 1,32 | 1,08% | - |
| 12.11.2020 | 1,23 | 1,35 | 1,23 | 1,30 | 6,03% | - |
| 11.11.2020 | 1,20 | 1,27 | 1,20 | 1,23 | 0,90% | - |
| 10.11.2020 | 1,20 | 1,25 | 1,16 | 1,22 | 1,59% | - |
| 09.11.2020 | 1,23 | 1,29 | 1,17 | 1,20 | -2,29% | - |
| 06.11.2020 | 1,41 | 1,42 | 1,23 | 1,23 | -23,15% | - |
| 05.11.2020 | 1,56 | 1,65 | 1,54 | 1,59 | 1,79% | - |
| 04.11.2020 | 1,57 | 1,61 | 1,54 | 1,57 | 0,97% | - |
| 03.11.2020 | 1,58 | 1,64 | 1,53 | 1,55 | -1,08% | - |
| 02.11.2020 | 1,47 | 1,59 | 1,47 | 1,57 | 6,74% | - |
| 30.10.2020 | 1,53 | 1,59 | 1,46 | 1,47 | -4,24% | 2.400,00 |
| 29.10.2020 | 1,53 | 1,58 | 1,47 | 1,53 | -0,20% | - |
| 28.10.2020 | 1,48 | 1,54 | 1,42 | 1,54 | 2,95% | 1.250,00 |
| 27.10.2020 | 1,45 | 1,58 | 1,42 | 1,49 | 3,39% | - |
| 26.10.2020 | 1,48 | 1,51 | 1,40 | 1,44 | -2,37% | - |
| 23.10.2020 | 1,57 | 1,57 | 1,47 | 1,48 | -5,80% | - |
| 22.10.2020 | 1,42 | 1,60 | 1,42 | 1,57 | 9,79% | - |
| 21.10.2020 | 1,44 | 1,48 | 1,39 | 1,43 | -1,99% | - |
| 20.10.2020 | 1,51 | 1,54 | 1,45 | 1,46 | -3,76% | - |
| 19.10.2020 | 0,00 | 1,64 | 0,00 | 1,52 | -5,72% | 1.125,00 |
| 16.10.2020 | 1,44 | 1,67 | 1,44 | 1,61 | 12,37% | - |
| 15.10.2020 | 1,57 | 1,59 | 1,41 | 1,43 | -8,85% | - |
| 14.10.2020 | 1,68 | 1,69 | 1,55 | 1,57 | -6,10% | - |
| 13.10.2020 | 1,70 | 1,76 | 1,61 | 1,67 | -1,01% | 3.400,00 |
| 12.10.2020 | 1,65 | 1,77 | 1,60 | 1,69 | 6,49% | 2.000,00 |
| 09.10.2020 | 1,37 | 1,67 | 1,37 | 1,59 | 16,88% | 1.300,00 |
| 08.10.2020 | 1,23 | 1,43 | 1,22 | 1,36 | 12,80% | 228,00 |
| 07.10.2020 | 1,19 | 1,24 | 1,14 | 1,20 | 5,90% | - |
| 06.10.2020 | 1,14 | 1,20 | 1,13 | 1,14 | -0,53% | - |
| 05.10.2020 | 1,18 | 1,19 | 1,13 | 1,14 | -1,30% | 1.500,00 |
| 02.10.2020 | 1,14 | 1,25 | 1,07 | 1,16 | 0,26% | 1.000,00 |
| 01.10.2020 | 0,00 | 1,23 | 0,00 | 1,15 | -4,39% | - |
| 30.09.2020 | 1,21 | 1,25 | 1,19 | 1,21 | -0,58% | - |
| 29.09.2020 | 1,31 | 1,36 | 1,21 | 1,21 | -5,23% | - |
| 28.09.2020 | 1,29 | 1,44 | 1,26 | 1,28 | -0,39% | - |
| 25.09.2020 | 1,28 | 1,34 | 1,24 | 1,29 | 1,02% | - |
| 24.09.2020 | 1,31 | 1,33 | 1,17 | 1,27 | -3,34% | 152,00 |
| 23.09.2020 | 1,51 | 1,56 | 1,30 | 1,32 | -12,61% | 2.000,00 |
| 22.09.2020 | 1,54 | 1,74 | 1,48 | 1,51 | -1,76% | - |
| 21.09.2020 | 1,32 | 1,81 | 1,29 | 1,53 | 14,65% | 12.500,00 |
| 18.09.2020 | 1,16 | 1,38 | 1,16 | 1,34 | 20,11% | 3.000,00 |
| 17.09.2020 | 1,06 | 1,27 | 1,06 | 1,11 | 2,30% | - |
| 16.09.2020 | 1,03 | 1,10 | 1,03 | 1,09 | 6,14% | - |
| 15.09.2020 | 1,06 | 1,08 | 1,02 | 1,03 | -2,29% | - |
| 14.09.2020 | 0,91 | 1,08 | 0,91 | 1,05 | 15,64% | - |
| 11.09.2020 | 0,97 | 0,97 | 0,89 | 0,91 | -2,05% | - |
| 10.09.2020 | 0,97 | 0,98 | 0,93 | 0,93 | -5,21% | - |
| 09.09.2020 | 0,94 | 0,99 | 0,94 | 0,98 | 3,27% | - |
| 08.09.2020 | 0,98 | 0,98 | 0,94 | 0,95 | -2,87% | - |
| 07.09.2020 | 0,97 | 0,98 | 0,97 | 0,98 | 2,63% | - |
| 04.09.2020 | 0,95 | 0,95 | 0,95 | 0,95 | -0,63% | - |
| 03.09.2020 | 1,02 | 1,02 | 0,96 | 0,96 | -5,63% | - |
| 02.09.2020 | 1,02 | 1,02 | 1,01 | 1,01 | -1,07% | - |