7,066$
-0,77%
Echtzeit-Aktienkurs Fennec Pharma
Bid:
Ask:
Aktienkurse zur Fennec Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 7,14 | 7,19 | 6,66 | 7,12 | 2,01% | 361.909,00 |
| 15.05.2024 | 7,83 | 7,88 | 6,78 | 6,98 | -4,90% | 780.522,00 |
| 14.05.2024 | 9,02 | 9,27 | 6,51 | 7,34 | -26,82% | 1.105.061,00 |
| 13.05.2024 | 9,88 | 10,07 | 9,80 | 10,03 | 2,87% | 127.534,00 |
| 10.05.2024 | 9,41 | 9,83 | 9,41 | 9,75 | 3,61% | 102.221,00 |
| 09.05.2024 | 9,10 | 9,46 | 9,10 | 9,41 | 1,51% | 43.646,00 |
| 08.05.2024 | 9,25 | 9,45 | 9,19 | 9,27 | -0,86% | 38.946,00 |
| 07.05.2024 | 9,19 | 9,40 | 9,08 | 9,35 | 2,86% | 54.392,00 |
| 06.05.2024 | 9,26 | 9,29 | 9,05 | 9,09 | -1,52% | 88.712,00 |
| 03.05.2024 | 9,23 | 9,38 | 9,15 | 9,23 | 1,43% | 71.279,00 |
| 02.05.2024 | 9,21 | 9,31 | 8,94 | 9,10 | 0,11% | 94.511,00 |
| 01.05.2024 | 9,20 | 9,31 | 8,99 | 9,09 | -0,98% | 73.580,00 |
| 30.04.2024 | 9,05 | 9,32 | 9,01 | 9,18 | 0,44% | 89.690,00 |
| 29.04.2024 | 9,40 | 9,40 | 9,05 | 9,14 | -0,76% | 49.334,00 |
| 26.04.2024 | 9,15 | 9,30 | 9,04 | 9,21 | 0,55% | 154.291,00 |
| 25.04.2024 | 9,00 | 9,33 | 8,83 | 9,16 | 0,99% | 120.030,00 |
| 24.04.2024 | 9,18 | 9,30 | 8,95 | 9,07 | -1,84% | 182.107,00 |
| 23.04.2024 | 9,50 | 9,61 | 9,05 | 9,24 | -1,49% | 288.706,00 |
| 22.04.2024 | 9,34 | 9,49 | 9,16 | 9,38 | 0,43% | 165.455,00 |
| 19.04.2024 | 9,52 | 9,66 | 9,18 | 9,34 | -2,61% | 143.207,00 |
| 18.04.2024 | 9,60 | 9,85 | 9,46 | 9,59 | -1,13% | 159.693,00 |
| 17.04.2024 | 10,26 | 10,29 | 9,70 | 9,70 | -5,64% | 249.137,00 |
| 16.04.2024 | 10,21 | 10,52 | 10,06 | 10,28 | -0,48% | 103.709,00 |
| 15.04.2024 | 10,45 | 10,58 | 10,13 | 10,33 | -1,53% | 123.448,00 |
| 12.04.2024 | 10,81 | 10,92 | 10,44 | 10,49 | -3,14% | 104.509,00 |
| 11.04.2024 | 10,72 | 11,11 | 10,58 | 10,83 | 1,50% | 58.660,00 |
| 10.04.2024 | 10,70 | 10,82 | 10,53 | 10,67 | -2,11% | 93.505,00 |
| 09.04.2024 | 10,73 | 10,91 | 10,38 | 10,90 | 0,65% | 130.046,00 |
| 08.04.2024 | 10,46 | 11,02 | 10,46 | 10,83 | 1,31% | 43.680,00 |
| 05.04.2024 | 10,86 | 11,07 | 10,65 | 10,69 | -2,11% | 103.807,00 |
| 04.04.2024 | 10,91 | 11,15 | 10,71 | 10,92 | 1,35% | 166.666,00 |
| 03.04.2024 | 10,89 | 10,96 | 10,73 | 10,78 | -2,05% | 114.772,00 |
| 02.04.2024 | 10,75 | 11,29 | 10,69 | 11,00 | 1,38% | 222.671,00 |
| 01.04.2024 | 11,05 | 11,16 | 10,75 | 10,85 | -2,43% | 111.221,00 |
| 28.03.2024 | 11,20 | 11,37 | 11,04 | 11,12 | 0,32% | 120.083,00 |
| 27.03.2024 | 11,04 | 11,15 | 10,98 | 11,09 | 1,79% | 102.037,00 |
| 26.03.2024 | 10,97 | 11,15 | 10,78 | 10,89 | -1,00% | 122.955,00 |
| 25.03.2024 | 10,75 | 11,27 | 10,75 | 11,00 | 1,85% | 206.484,00 |
| 22.03.2024 | 11,16 | 11,47 | 10,75 | 10,80 | -2,44% | 175.183,00 |
| 21.03.2024 | 11,39 | 11,49 | 10,83 | 11,07 | 0,00% | 290.999,00 |
| 20.03.2024 | 10,94 | 11,29 | 10,86 | 11,07 | 0,54% | 146.209,00 |
| 19.03.2024 | 10,91 | 11,25 | 10,62 | 11,01 | -0,54% | 257.856,00 |
| 18.03.2024 | 10,75 | 11,43 | 10,63 | 11,07 | 11,37% | 447.257,00 |
| 15.03.2024 | 9,92 | 10,02 | 9,65 | 9,94 | -0,60% | 289.937,00 |
| 14.03.2024 | 9,90 | 10,12 | 9,74 | 10,00 | 1,01% | 102.086,00 |
| 13.03.2024 | 9,66 | 9,90 | 9,63 | 9,90 | 1,85% | 61.707,00 |
| 12.03.2024 | 9,40 | 9,75 | 9,40 | 9,72 | 2,64% | 137.489,00 |
| 11.03.2024 | 9,74 | 9,79 | 9,43 | 9,47 | -1,97% | 98.972,00 |
| 08.03.2024 | 9,60 | 10,03 | 9,50 | 9,66 | 0,52% | 101.687,00 |
| 07.03.2024 | 9,79 | 9,85 | 9,53 | 9,61 | -1,84% | 117.824,00 |
| 06.03.2024 | 9,69 | 9,93 | 9,50 | 9,79 | 2,30% | 124.130,00 |
| 05.03.2024 | 9,80 | 9,88 | 9,50 | 9,57 | -2,05% | 87.853,00 |
| 04.03.2024 | 9,84 | 9,96 | 9,70 | 9,77 | -0,51% | 65.396,00 |
| 01.03.2024 | 9,50 | 9,92 | 9,44 | 9,82 | 3,81% | 75.828,00 |
| 29.02.2024 | 9,49 | 9,99 | 9,32 | 9,46 | 1,72% | 328.804,00 |
| 28.02.2024 | 9,26 | 9,50 | 9,26 | 9,30 | -1,04% | 110.859,00 |
| 27.02.2024 | 9,08 | 9,48 | 9,01 | 9,40 | 2,82% | 104.139,00 |
| 26.02.2024 | 9,00 | 9,23 | 8,98 | 9,14 | 1,56% | 88.866,00 |
| 23.02.2024 | 9,07 | 9,13 | 8,97 | 9,00 | -0,33% | 125.342,00 |
| 22.02.2024 | 8,86 | 9,14 | 8,84 | 9,03 | 1,69% | 54.168,00 |
| 21.02.2024 | 8,85 | 8,90 | 8,59 | 8,88 | 0,68% | 54.664,00 |
| 20.02.2024 | 9,04 | 9,19 | 8,76 | 8,82 | -2,11% | 117.536,00 |
| 16.02.2024 | 9,14 | 9,16 | 8,93 | 9,01 | -1,42% | 66.842,00 |
| 15.02.2024 | 9,32 | 9,43 | 9,00 | 9,14 | -0,54% | 165.641,00 |
| 14.02.2024 | 9,75 | 9,99 | 9,18 | 9,19 | -1,92% | 131.054,00 |
| 13.02.2024 | 9,99 | 10,06 | 9,36 | 9,37 | -7,87% | 394.647,00 |
| 12.02.2024 | 10,19 | 10,41 | 10,15 | 10,17 | 0,10% | 97.150,00 |
| 09.02.2024 | 10,25 | 10,25 | 10,06 | 10,16 | 0,10% | 54.488,00 |
| 08.02.2024 | 10,05 | 10,40 | 10,00 | 10,15 | 1,30% | 78.719,00 |
| 07.02.2024 | 10,08 | 10,15 | 10,00 | 10,02 | -0,60% | 33.827,00 |
| 06.02.2024 | 9,80 | 10,35 | 9,80 | 10,08 | 2,86% | 58.716,00 |
| 05.02.2024 | 10,03 | 10,07 | 9,79 | 9,80 | -2,68% | 26.248,00 |
| 02.02.2024 | 9,94 | 10,18 | 9,60 | 10,07 | 0,80% | 81.724,00 |
| 01.02.2024 | 10,05 | 10,09 | 9,91 | 9,99 | 0,00% | 30.303,00 |
| 31.01.2024 | 9,98 | 10,25 | 9,78 | 9,99 | 0,71% | 107.661,00 |
| 30.01.2024 | 9,82 | 10,13 | 9,74 | 9,92 | 0,49% | 87.134,00 |
| 29.01.2024 | 9,78 | 9,90 | 9,55 | 9,87 | -0,29% | 43.339,00 |
| 26.01.2024 | 9,90 | 10,06 | 9,66 | 9,90 | -4,81% | 145.537,00 |
| 25.01.2024 | 10,20 | 10,54 | 10,01 | 10,40 | 3,17% | 45.707,00 |
| 24.01.2024 | 10,26 | 10,26 | 10,04 | 10,08 | -1,47% | 21.152,00 |
| 23.01.2024 | 10,36 | 10,36 | 10,15 | 10,23 | -0,20% | 23.320,00 |
| 22.01.2024 | 9,98 | 10,31 | 9,95 | 10,25 | 2,40% | 19.721,00 |
| 19.01.2024 | 10,19 | 10,31 | 9,88 | 10,01 | -1,09% | 31.010,00 |
| 18.01.2024 | 10,31 | 10,33 | 9,97 | 10,12 | -1,84% | 28.171,00 |
| 17.01.2024 | 10,00 | 10,43 | 9,86 | 10,31 | 1,68% | 51.003,00 |
| 16.01.2024 | 10,19 | 10,28 | 9,93 | 10,14 | -1,46% | 36.590,00 |
| 12.01.2024 | 10,32 | 10,34 | 10,02 | 10,29 | 0,98% | 56.465,00 |
| 11.01.2024 | 10,30 | 10,30 | 9,92 | 10,19 | -0,88% | 77.286,00 |
| 10.01.2024 | 10,40 | 10,63 | 10,19 | 10,28 | -1,44% | 37.301,00 |
| 09.01.2024 | 10,51 | 10,69 | 10,38 | 10,43 | -2,25% | 45.461,00 |
| 08.01.2024 | 10,24 | 10,67 | 10,24 | 10,67 | 3,09% | 37.033,00 |
| 05.01.2024 | 10,52 | 10,52 | 10,32 | 10,35 | -2,45% | 65.172,00 |
| 04.01.2024 | 10,79 | 10,93 | 10,30 | 10,61 | -1,85% | 99.652,00 |
| 03.01.2024 | 11,22 | 11,22 | 10,75 | 10,81 | -2,79% | 66.181,00 |
| 02.01.2024 | 11,09 | 11,27 | 10,87 | 11,12 | -0,89% | 66.113,00 |
| 29.12.2023 | 11,54 | 11,55 | 11,19 | 11,22 | -3,36% | 154.372,00 |
| 28.12.2023 | 11,53 | 11,92 | 11,36 | 11,61 | 0,61% | 254.481,00 |
| 27.12.2023 | 11,60 | 11,81 | 11,04 | 11,54 | -0,52% | 351.862,00 |
| 26.12.2023 | 10,90 | 11,65 | 10,72 | 11,60 | 5,84% | 176.659,00 |
| 22.12.2023 | 10,62 | 11,02 | 10,58 | 10,96 | 4,48% | 209.299,00 |