Echtzeit-Aktienkurs Clementia Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Clementia Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2019 | 26,51 | 26,69 | 26,28 | 26,35 | -0,11% | 716.706,00 |
| 16.04.2019 | 26,30 | 26,50 | 26,25 | 26,38 | 0,23% | 114.119,00 |
| 15.04.2019 | 26,73 | 26,73 | 26,18 | 26,32 | -0,64% | 594.214,00 |
| 12.04.2019 | 26,37 | 26,50 | 26,35 | 26,49 | 0,34% | 118.470,00 |
| 11.04.2019 | 26,50 | 26,55 | 26,27 | 26,40 | -0,30% | 588.186,00 |
| 10.04.2019 | 26,34 | 26,53 | 26,34 | 26,48 | 0,76% | 160.498,00 |
| 09.04.2019 | 26,07 | 26,34 | 26,05 | 26,28 | 0,73% | 53.015,00 |
| 08.04.2019 | 25,96 | 26,30 | 25,93 | 26,09 | 0,54% | 206.393,00 |
| 05.04.2019 | 26,00 | 26,02 | 25,86 | 25,95 | -0,12% | 125.067,00 |
| 04.04.2019 | 26,01 | 26,07 | 25,90 | 25,98 | 0,08% | 246.278,00 |
| 03.04.2019 | 26,12 | 26,15 | 25,96 | 25,96 | -0,42% | 43.355,00 |
| 02.04.2019 | 26,15 | 26,15 | 25,95 | 26,07 | -0,15% | 101.133,00 |
| 01.04.2019 | 26,17 | 26,59 | 26,02 | 26,11 | 0,04% | 33.626,00 |
| 29.03.2019 | 26,05 | 26,36 | 26,00 | 26,10 | 0,38% | 37.167,00 |
| 28.03.2019 | 26,00 | 26,00 | 25,94 | 26,00 | 0,12% | 25.696,00 |
| 27.03.2019 | 26,05 | 26,05 | 25,92 | 25,97 | -0,04% | 39.925,00 |
| 26.03.2019 | 25,91 | 26,00 | 25,91 | 25,98 | 0,46% | 42.828,00 |
| 25.03.2019 | 25,99 | 26,00 | 25,86 | 25,86 | -0,54% | 29.189,00 |
| 22.03.2019 | 25,86 | 26,09 | 25,86 | 26,00 | 0,35% | 148.905,00 |
| 21.03.2019 | 25,81 | 26,03 | 25,81 | 25,91 | 0,08% | 18.394,00 |
| 20.03.2019 | 25,84 | 26,01 | 25,78 | 25,89 | 0,35% | 26.927,00 |
| 19.03.2019 | 25,81 | 25,88 | 25,75 | 25,80 | -0,12% | 261.907,00 |
| 18.03.2019 | 25,93 | 25,93 | 25,80 | 25,83 | -0,27% | 231.778,00 |
| 15.03.2019 | 25,85 | 25,92 | 25,79 | 25,90 | 0,35% | 268.819,00 |
| 14.03.2019 | 25,83 | 25,95 | 25,78 | 25,81 | -0,12% | 144.775,00 |
| 13.03.2019 | 25,98 | 26,23 | 25,78 | 25,84 | -0,04% | 96.741,00 |
| 12.03.2019 | 26,03 | 26,05 | 25,77 | 25,85 | -0,27% | 126.750,00 |
| 11.03.2019 | 26,02 | 26,09 | 25,80 | 25,92 | 0,39% | 87.702,00 |
| 08.03.2019 | 26,20 | 26,35 | 25,77 | 25,82 | -1,34% | 179.361,00 |
| 07.03.2019 | 25,81 | 26,37 | 25,81 | 26,17 | 1,51% | 74.785,00 |
| 06.03.2019 | 26,20 | 26,57 | 25,71 | 25,78 | -1,41% | 249.013,00 |
| 05.03.2019 | 25,70 | 26,20 | 25,61 | 26,15 | 1,55% | 714.328,00 |
| 04.03.2019 | 25,90 | 25,96 | 25,68 | 25,75 | -0,04% | 360.263,00 |
| 01.03.2019 | 25,92 | 26,00 | 25,70 | 25,76 | -0,27% | 645.001,00 |
| 28.02.2019 | 25,85 | 26,01 | 25,73 | 25,83 | -0,27% | 703.326,00 |
| 27.02.2019 | 25,75 | 26,00 | 25,75 | 25,90 | 0,12% | 759.627,00 |
| 26.02.2019 | 25,94 | 26,03 | 25,62 | 25,87 | -0,73% | 1.807.312,00 |
| 25.02.2019 | 26,10 | 26,36 | 25,82 | 26,06 | 74,43% | 3.510.829,00 |
| 22.02.2019 | 14,87 | 15,14 | 14,87 | 14,94 | 0,40% | 12.098,00 |
| 21.02.2019 | 14,76 | 15,32 | 14,76 | 14,88 | -0,80% | 87.246,00 |
| 20.02.2019 | 14,93 | 15,31 | 14,43 | 15,00 | 1,01% | 61.396,00 |
| 19.02.2019 | 14,68 | 15,00 | 14,28 | 14,85 | 1,23% | 29.891,00 |
| 15.02.2019 | 14,34 | 14,95 | 14,30 | 14,67 | 4,79% | 167.932,00 |
| 14.02.2019 | 13,84 | 14,25 | 13,84 | 14,00 | 0,07% | 29.520,00 |
| 13.02.2019 | 14,03 | 14,40 | 13,86 | 13,99 | -0,07% | 16.283,00 |
| 12.02.2019 | 13,69 | 14,13 | 13,52 | 14,00 | 1,45% | 90.896,00 |
| 11.02.2019 | 14,50 | 14,50 | 13,66 | 13,80 | 1,77% | 78.267,00 |
| 08.02.2019 | 13,96 | 13,96 | 13,11 | 13,56 | 2,34% | 42.282,00 |
| 07.02.2019 | 13,61 | 13,85 | 13,25 | 13,25 | -2,57% | 6.018,00 |
| 06.02.2019 | 13,89 | 13,98 | 13,52 | 13,60 | -2,02% | 15.100,00 |
| 05.02.2019 | 14,95 | 14,95 | 13,69 | 13,88 | -1,42% | 8.242,00 |
| 04.02.2019 | 13,70 | 14,75 | 13,62 | 14,08 | 2,85% | 32.988,00 |
| 01.02.2019 | 13,56 | 13,75 | 13,15 | 13,69 | 0,74% | 37.394,00 |
| 31.01.2019 | 13,63 | 13,84 | 13,19 | 13,59 | 0,37% | 22.009,00 |
| 30.01.2019 | 13,94 | 13,94 | 12,71 | 13,54 | -1,60% | 20.042,00 |
| 29.01.2019 | 12,90 | 13,78 | 12,90 | 13,76 | 5,85% | 12.806,00 |
| 28.01.2019 | 12,63 | 13,60 | 12,18 | 13,00 | 0,62% | 20.639,00 |
| 25.01.2019 | 13,32 | 13,40 | 12,85 | 12,92 | -3,15% | 19.243,00 |
| 24.01.2019 | 13,84 | 14,00 | 12,63 | 13,34 | -2,84% | 14.708,00 |
| 23.01.2019 | 13,75 | 13,75 | 13,23 | 13,73 | 2,92% | 20.099,00 |
| 22.01.2019 | 13,94 | 13,94 | 13,17 | 13,34 | -1,26% | 4.834,00 |
| 18.01.2019 | 14,27 | 14,77 | 13,02 | 13,51 | -2,88% | 34.115,00 |
| 17.01.2019 | 14,05 | 14,06 | 13,48 | 13,91 | 0,14% | 32.168,00 |
| 16.01.2019 | 13,44 | 14,00 | 13,06 | 13,89 | 6,11% | 45.149,00 |
| 15.01.2019 | 13,38 | 14,01 | 12,78 | 13,09 | -0,53% | 8.002,00 |
| 14.01.2019 | 13,88 | 14,38 | 12,89 | 13,16 | -6,93% | 42.873,00 |
| 11.01.2019 | 13,62 | 14,35 | 12,83 | 14,14 | 2,54% | 73.787,00 |
| 10.01.2019 | 13,88 | 13,95 | 13,18 | 13,79 | 0,00% | 59.772,00 |
| 09.01.2019 | 13,30 | 13,79 | 13,30 | 13,79 | 5,11% | 48.202,00 |
| 08.01.2019 | 13,14 | 13,80 | 13,02 | 13,12 | 1,08% | 50.079,00 |
| 07.01.2019 | 12,65 | 13,92 | 12,05 | 12,98 | 3,26% | 50.558,00 |
| 04.01.2019 | 11,66 | 12,88 | 11,66 | 12,57 | 7,99% | 29.300,00 |
| 03.01.2019 | 12,70 | 13,49 | 11,42 | 11,64 | -7,98% | 76.240,00 |
| 02.01.2019 | 11,43 | 12,88 | 11,43 | 12,65 | 7,57% | 18.337,00 |
| 31.12.2018 | 11,53 | 11,95 | 10,97 | 11,76 | 1,73% | 29.442,00 |
| 28.12.2018 | 11,28 | 11,94 | 11,12 | 11,56 | 3,21% | 48.026,00 |
| 27.12.2018 | 11,71 | 11,94 | 11,00 | 11,20 | -5,72% | 50.026,00 |
| 26.12.2018 | 11,63 | 12,05 | 10,88 | 11,88 | 2,95% | 46.999,00 |
| 24.12.2018 | 12,62 | 12,62 | 11,44 | 11,54 | -9,84% | 38.457,00 |
| 21.12.2018 | 11,94 | 14,06 | 11,93 | 12,80 | 6,76% | 180.060,00 |
| 20.12.2018 | 11,67 | 12,15 | 11,34 | 11,99 | 0,00% | 114.643,00 |
| 19.12.2018 | 12,09 | 12,50 | 11,46 | 11,99 | -0,50% | 99.768,00 |
| 18.12.2018 | 11,44 | 12,33 | 11,01 | 12,05 | 4,51% | 85.726,00 |
| 17.12.2018 | 11,09 | 11,60 | 10,76 | 11,53 | 1,14% | 46.489,00 |
| 14.12.2018 | 11,75 | 12,02 | 11,40 | 11,40 | -3,63% | 29.431,00 |
| 13.12.2018 | 11,75 | 12,05 | 11,60 | 11,83 | 0,08% | 69.554,00 |
| 12.12.2018 | 12,10 | 12,93 | 11,76 | 11,82 | -2,64% | 68.575,00 |
| 11.12.2018 | 11,71 | 12,93 | 11,56 | 12,14 | 3,76% | 53.892,00 |
| 10.12.2018 | 11,84 | 12,12 | 11,50 | 11,70 | -0,59% | 59.283,00 |
| 07.12.2018 | 12,45 | 12,79 | 11,53 | 11,77 | -5,69% | 43.039,00 |
| 06.12.2018 | 13,49 | 13,49 | 12,39 | 12,48 | -8,10% | 38.334,00 |
| 04.12.2018 | 14,27 | 14,75 | 13,46 | 13,58 | -4,16% | 92.701,00 |
| 03.12.2018 | 13,96 | 14,70 | 13,90 | 14,17 | 1,50% | 55.870,00 |
| 30.11.2018 | 14,00 | 14,56 | 13,58 | 13,96 | -1,90% | 29.620,00 |
| 29.11.2018 | 14,28 | 14,46 | 13,58 | 14,23 | -0,35% | 79.980,00 |
| 28.11.2018 | 14,57 | 14,66 | 14,26 | 14,28 | -2,46% | 46.552,00 |
| 27.11.2018 | 14,95 | 15,53 | 14,32 | 14,64 | -2,27% | 60.263,00 |
| 26.11.2018 | 15,20 | 15,96 | 14,81 | 14,98 | -1,77% | 46.408,00 |
| 23.11.2018 | 14,99 | 15,67 | 14,50 | 15,25 | 0,66% | 32.558,00 |
| 21.11.2018 | 14,56 | 16,01 | 14,56 | 15,15 | 4,63% | 63.201,00 |