6,990$
-4,77%
Echtzeit-Aktienkurs Fennec Pharma
Bid:
Ask:
Aktienkurse zur Fennec Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 7,76 | 7,76 | 6,79 | 6,99 | -4,77% | 126.424,00 |
| 14.05.2024 | 9,02 | 9,27 | 6,51 | 7,34 | -26,82% | 1.096.995,00 |
| 13.05.2024 | 9,88 | 10,07 | 9,80 | 10,03 | 2,87% | 121.029,00 |
| 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% | 36.515,00 |
| 08.05.2024 | 9,25 | 9,45 | 9,19 | 9,27 | -0,86% | 38.923,00 |
| 07.05.2024 | 9,19 | 9,40 | 9,08 | 9,35 | 2,86% | 48.125,00 |
| 06.05.2024 | 9,26 | 9,29 | 9,05 | 9,09 | -1,52% | 87.861,00 |
| 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% | 85.857,00 |
| 01.05.2024 | 9,20 | 9,31 | 8,99 | 9,09 | -0,93% | 73.543,00 |
| 30.04.2024 | 9,05 | 9,32 | 9,01 | 9,18 | 0,38% | 78.148,00 |
| 29.04.2024 | 9,40 | 9,40 | 9,05 | 9,14 | -0,76% | 47.063,00 |
| 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% | 118.992,00 |
| 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% | 154.981,00 |
| 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% | 137.697,00 |
| 17.04.2024 | 10,26 | 10,29 | 9,70 | 9,70 | -5,64% | 239.897,00 |
| 16.04.2024 | 10,21 | 10,52 | 10,06 | 10,28 | -0,48% | 98.021,00 |
| 15.04.2024 | 10,45 | 10,58 | 10,13 | 10,33 | -1,53% | 123.275,00 |
| 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% | 91.808,00 |
| 09.04.2024 | 10,73 | 10,91 | 10,38 | 10,90 | 0,65% | 122.125,00 |
| 08.04.2024 | 10,46 | 11,02 | 10,46 | 10,83 | 1,31% | 43.285,00 |
| 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% | 150.419,00 |
| 03.04.2024 | 10,89 | 10,96 | 10,73 | 10,78 | -2,05% | 100.102,00 |
| 02.04.2024 | 10,75 | 11,29 | 10,69 | 11,00 | 1,38% | 214.507,00 |
| 01.04.2024 | 11,05 | 11,16 | 10,75 | 10,85 | -2,43% | 103.409,00 |
| 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% | 101.090,00 |
| 26.03.2024 | 10,97 | 11,15 | 10,78 | 10,89 | -1,00% | 114.545,00 |
| 25.03.2024 | 10,75 | 11,27 | 10,75 | 11,00 | 1,85% | 206.465,00 |
| 22.03.2024 | 11,16 | 11,47 | 10,75 | 10,80 | -2,26% | 175.183,00 |
| 21.03.2024 | 11,39 | 11,49 | 10,83 | 11,05 | -0,09% | 278.773,00 |
| 20.03.2024 | 10,94 | 11,29 | 10,86 | 11,06 | 0,45% | 126.046,00 |
| 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% | 443.496,00 |
| 15.03.2024 | 9,92 | 10,02 | 9,65 | 9,94 | -0,35% | 289.937,00 |
| 14.03.2024 | 9,90 | 10,12 | 9,74 | 9,98 | 0,96% | 86.972,00 |
| 13.03.2024 | 9,66 | 9,88 | 9,63 | 9,88 | 1,75% | 42.315,00 |
| 12.03.2024 | 9,40 | 9,75 | 9,40 | 9,71 | 2,53% | 129.519,00 |
| 11.03.2024 | 9,74 | 9,79 | 9,43 | 9,47 | -1,97% | 97.684,00 |
| 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% | 116.692,00 |
| 06.03.2024 | 9,69 | 9,93 | 9,50 | 9,79 | 2,30% | 123.728,00 |
| 05.03.2024 | 9,80 | 9,88 | 9,50 | 9,57 | -2,05% | 87.206,00 |
| 04.03.2024 | 9,84 | 9,96 | 9,70 | 9,77 | -0,51% | 61.159,00 |
| 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% | 297.987,00 |
| 28.02.2024 | 9,26 | 9,50 | 9,26 | 9,30 | -1,04% | 100.517,00 |
| 27.02.2024 | 9,08 | 9,48 | 9,01 | 9,40 | 2,82% | 100.719,00 |
| 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% | 48.484,00 |
| 21.02.2024 | 8,85 | 8,90 | 8,59 | 8,88 | 0,68% | 48.495,00 |
| 20.02.2024 | 9,04 | 9,19 | 8,76 | 8,82 | -2,11% | 113.988,00 |
| 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% | 164.352,00 |
| 14.02.2024 | 9,75 | 9,99 | 9,18 | 9,19 | -1,92% | 115.834,00 |
| 13.02.2024 | 9,99 | 10,06 | 9,36 | 9,37 | -7,87% | 369.473,00 |
| 12.02.2024 | 10,19 | 10,41 | 10,15 | 10,17 | 0,10% | 96.775,00 |
| 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% | 70.057,00 |
| 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% | 53.615,00 |
| 05.02.2024 | 10,03 | 10,07 | 9,79 | 9,80 | -2,68% | 15.968,00 |
| 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% | 30.157,00 |
| 31.01.2024 | 9,98 | 10,25 | 9,78 | 9,99 | 0,71% | 103.699,00 |
| 30.01.2024 | 9,82 | 10,13 | 9,74 | 9,92 | 0,49% | 87.129,00 |
| 29.01.2024 | 9,78 | 9,90 | 9,55 | 9,87 | -0,29% | 35.918,00 |
| 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% | 36.632,00 |
| 24.01.2024 | 10,26 | 10,26 | 10,04 | 10,08 | -1,47% | 20.561,00 |
| 23.01.2024 | 10,36 | 10,36 | 10,15 | 10,23 | -0,20% | 22.659,00 |
| 22.01.2024 | 9,98 | 10,31 | 9,95 | 10,25 | 2,40% | 19.092,00 |
| 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% | 28.130,00 |
| 17.01.2024 | 10,00 | 10,43 | 9,86 | 10,31 | 1,68% | 44.428,00 |
| 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% | 76.926,00 |
| 10.01.2024 | 10,40 | 10,63 | 10,19 | 10,28 | -1,44% | 27.654,00 |
| 09.01.2024 | 10,51 | 10,69 | 10,38 | 10,43 | -2,25% | 39.087,00 |
| 08.01.2024 | 10,24 | 10,67 | 10,24 | 10,67 | 3,09% | 31.416,00 |
| 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% | 87.838,00 |
| 03.01.2024 | 11,22 | 11,22 | 10,75 | 10,81 | -2,79% | 65.657,00 |
| 02.01.2024 | 11,09 | 11,27 | 10,87 | 11,12 | -0,89% | 50.059,00 |
| 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% | 205.024,00 |
| 27.12.2023 | 11,60 | 11,81 | 11,04 | 11,54 | -0,52% | 337.896,00 |
| 26.12.2023 | 10,90 | 11,65 | 10,72 | 11,60 | 5,84% | 174.994,00 |
| 22.12.2023 | 10,62 | 11,02 | 10,58 | 10,96 | 4,48% | 209.299,00 |
| 21.12.2023 | 10,53 | 10,71 | 10,35 | 10,49 | 1,06% | 166.786,00 |