Echtzeit-Aktienkurs Flexion Therapeutics
Bid:
Ask:
Aktienkurse zur Flexion Therapeutics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 11,11 | 11,34 | 10,90 | 11,00 | -0,81% | - |
25.02.2021 | 11,07 | 11,13 | 11,07 | 11,09 | -1,16% | - |
24.02.2021 | 11,57 | 11,57 | 11,04 | 11,22 | -1,92% | - |
23.02.2021 | 11,34 | 11,74 | 11,21 | 11,44 | 0,13% | - |
22.02.2021 | 11,20 | 11,45 | 11,19 | 11,42 | 1,33% | - |
19.02.2021 | 11,42 | 11,58 | 11,21 | 11,27 | 1,17% | - |
18.02.2021 | 11,03 | 11,41 | 11,02 | 11,14 | -2,54% | - |
17.02.2021 | 11,37 | 11,59 | 11,32 | 11,43 | -0,35% | - |
16.02.2021 | 11,70 | 11,72 | 11,33 | 11,47 | -1,59% | - |
12.02.2021 | 11,79 | 12,04 | 11,62 | 11,66 | -0,77% | - |
11.02.2021 | 11,83 | 12,03 | 11,56 | 11,75 | 0,13% | - |
10.02.2021 | 11,89 | 12,07 | 0,00 | 11,73 | -2,41% | - |
09.02.2021 | 12,92 | 12,92 | 11,99 | 12,02 | -7,54% | - |
08.02.2021 | 13,02 | 13,09 | 12,88 | 13,00 | -0,34% | - |
05.02.2021 | 13,00 | 13,22 | 12,95 | 13,05 | 1,44% | - |
04.02.2021 | 12,87 | 12,88 | 12,86 | 12,86 | 1,58% | - |
03.02.2021 | 13,01 | 13,01 | 12,62 | 12,66 | -1,59% | - |
02.02.2021 | 12,83 | 12,96 | 12,64 | 12,87 | -0,23% | - |
01.02.2021 | 12,64 | 13,00 | 12,41 | 12,90 | 5,83% | - |
29.01.2021 | 12,39 | 12,61 | 11,72 | 12,19 | 1,92% | - |
28.01.2021 | 12,82 | 13,00 | 0,00 | 11,96 | -3,08% | - |
27.01.2021 | 12,33 | 13,16 | 12,30 | 12,34 | -0,20% | - |
26.01.2021 | 12,39 | 12,44 | 12,34 | 12,36 | 0,90% | - |
25.01.2021 | 11,65 | 12,25 | 11,51 | 12,25 | 6,29% | - |
22.01.2021 | 11,42 | 11,70 | 11,13 | 11,53 | 0,96% | - |
21.01.2021 | 11,40 | 11,43 | 11,40 | 11,42 | -3,83% | - |
20.01.2021 | 11,76 | 12,07 | 11,71 | 11,87 | -0,54% | - |
19.01.2021 | 12,46 | 12,47 | 11,76 | 11,94 | -8,47% | - |
15.01.2021 | 13,26 | 13,29 | 13,02 | 13,04 | -0,19% | - |
14.01.2021 | 12,03 | 13,36 | 11,98 | 13,07 | 10,86% | - |
13.01.2021 | 12,24 | 12,26 | 11,58 | 11,79 | -3,44% | - |
12.01.2021 | 12,28 | 12,45 | 11,86 | 12,21 | 0,78% | - |
11.01.2021 | 12,20 | 12,52 | 11,98 | 12,11 | -1,46% | - |
08.01.2021 | 12,32 | 12,34 | 11,85 | 12,29 | -2,03% | - |
07.01.2021 | 12,59 | 12,93 | 12,41 | 12,55 | 1,91% | - |
06.01.2021 | 12,31 | 12,31 | 12,31 | 12,31 | 5,57% | - |
05.01.2021 | 11,58 | 11,82 | 11,40 | 11,66 | 0,43% | - |
04.01.2021 | 11,59 | 11,66 | 11,17 | 11,61 | 0,30% | - |
31.12.2020 | 11,94 | 12,07 | 11,29 | 11,58 | -2,77% | - |
30.12.2020 | 11,60 | 12,01 | 11,50 | 11,91 | 4,43% | - |
29.12.2020 | 11,40 | 11,40 | 11,40 | 11,40 | -7,17% | - |
28.12.2020 | 12,72 | 12,80 | 12,20 | 12,28 | -1,17% | - |
24.12.2020 | 12,33 | 12,68 | 12,17 | 12,43 | 0,49% | - |
23.12.2020 | 12,41 | 12,46 | 12,00 | 12,37 | 2,74% | - |
22.12.2020 | 11,57 | 12,30 | 11,48 | 12,04 | 5,06% | - |
21.12.2020 | 11,03 | 11,64 | 10,97 | 11,46 | 1,19% | - |
18.12.2020 | 11,06 | 11,45 | 10,96 | 11,32 | 2,63% | - |
17.12.2020 | 10,98 | 11,17 | 10,87 | 11,03 | 0,27% | - |
16.12.2020 | 11,10 | 11,13 | 10,85 | 11,00 | -1,74% | - |
15.12.2020 | 11,26 | 11,35 | 10,89 | 11,20 | -1,54% | - |
14.12.2020 | 11,66 | 11,94 | 11,25 | 11,37 | 2,57% | - |
11.12.2020 | 11,12 | 11,16 | 10,80 | 11,09 | -1,25% | - |
10.12.2020 | 11,50 | 11,54 | 11,07 | 11,23 | -0,27% | - |
09.12.2020 | 11,46 | 11,46 | 10,97 | 11,26 | 1,31% | - |
08.12.2020 | 10,90 | 11,45 | 10,89 | 11,11 | -0,49% | - |
07.12.2020 | 11,39 | 11,47 | 10,81 | 11,17 | -2,57% | - |
04.12.2020 | 11,42 | 11,55 | 11,21 | 11,46 | 1,42% | - |
03.12.2020 | 11,30 | 11,45 | 11,18 | 11,30 | -1,01% | - |
02.12.2020 | 11,27 | 11,62 | 11,19 | 11,42 | 0,53% | - |
01.12.2020 | 11,04 | 11,76 | 10,24 | 11,36 | 6,27% | - |
30.11.2020 | 10,67 | 10,87 | 10,52 | 10,69 | -0,84% | - |
27.11.2020 | 10,74 | 11,01 | 10,56 | 10,78 | -2,44% | - |
25.11.2020 | 10,96 | 11,06 | 10,72 | 11,05 | 0,14% | - |
24.11.2020 | 11,00 | 11,46 | 10,97 | 11,03 | 0,59% | - |
23.11.2020 | 11,10 | 11,26 | 10,96 | 10,97 | -3,86% | - |
20.11.2020 | 10,78 | 11,63 | 10,71 | 11,41 | 2,56% | - |
19.11.2020 | 11,27 | 11,27 | 11,12 | 11,12 | 1,28% | - |
18.11.2020 | 11,52 | 11,56 | 10,97 | 10,98 | -6,51% | - |
17.11.2020 | 11,26 | 11,75 | 11,23 | 11,75 | 2,17% | - |
16.11.2020 | 11,55 | 11,71 | 11,30 | 11,50 | 1,23% | - |
13.11.2020 | 11,38 | 11,39 | 11,36 | 11,36 | -1,56% | - |
12.11.2020 | 11,85 | 11,95 | 11,44 | 11,54 | -4,03% | - |
11.11.2020 | 12,22 | 12,47 | 0,00 | 12,02 | -4,45% | - |
10.11.2020 | 12,55 | 12,75 | 12,15 | 12,58 | -0,28% | - |
09.11.2020 | 12,36 | 13,05 | 11,94 | 12,62 | 16,48% | - |
06.11.2020 | 11,07 | 11,60 | 10,74 | 10,83 | -7,91% | - |
05.11.2020 | 12,28 | 12,64 | 11,69 | 11,76 | -8,91% | - |
04.11.2020 | 12,29 | 13,11 | 0,00 | 12,91 | 7,67% | - |
03.11.2020 | 12,16 | 12,27 | 0,00 | 11,99 | 0,08% | - |
02.11.2020 | 12,04 | 12,08 | 11,89 | 11,98 | -0,29% | - |
30.10.2020 | 11,81 | 12,06 | 0,00 | 12,02 | 0,50% | - |
29.10.2020 | 11,72 | 12,27 | 11,58 | 11,96 | 0,29% | - |
28.10.2020 | 11,85 | 12,14 | 11,66 | 11,92 | -4,49% | - |
27.10.2020 | 12,13 | 12,69 | 12,08 | 12,48 | 1,71% | - |
26.10.2020 | 12,23 | 12,47 | 12,01 | 12,27 | 1,53% | - |
23.10.2020 | 11,84 | 12,19 | 11,81 | 12,09 | -0,58% | - |
22.10.2020 | 11,98 | 12,26 | 11,88 | 12,16 | 3,01% | - |
21.10.2020 | 12,12 | 12,17 | 0,00 | 11,80 | -5,14% | - |
20.10.2020 | 13,01 | 13,08 | 12,14 | 12,44 | -6,54% | - |
19.10.2020 | 13,49 | 13,54 | 12,99 | 13,31 | 1,26% | - |
16.10.2020 | 13,24 | 13,54 | 13,15 | 13,15 | -1,98% | - |
15.10.2020 | 13,20 | 13,52 | 13,13 | 13,41 | 3,00% | - |
14.10.2020 | 12,80 | 13,53 | 12,73 | 13,02 | -0,53% | - |
13.10.2020 | 13,09 | 13,09 | 13,09 | 13,09 | 14,22% | - |
12.10.2020 | 11,37 | 11,59 | 11,28 | 11,46 | 0,70% | - |
09.10.2020 | 11,24 | 11,51 | 11,14 | 11,38 | 1,43% | - |
08.10.2020 | 11,07 | 11,35 | 10,88 | 11,22 | 4,03% | - |
07.10.2020 | 10,35 | 10,89 | 10,34 | 10,79 | 5,68% | - |
06.10.2020 | 10,50 | 10,56 | 10,06 | 10,21 | -1,11% | - |
05.10.2020 | 10,33 | 10,44 | 10,18 | 10,32 | 1,78% | - |