3,390$
-3,42%
Echtzeit-Aktienkurs AC Immune SA
Bid:
Ask:
Aktienkurse zur AC Immune SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 3,50 | 3,51 | 3,32 | 3,41 | -2,85% | 423.233,00 |
| 15.05.2024 | 3,58 | 3,71 | 3,39 | 3,51 | -1,96% | 1.003.102,00 |
| 14.05.2024 | 3,17 | 3,72 | 3,17 | 3,58 | 8,48% | 3.714.071,00 |
| 13.05.2024 | 3,38 | 3,47 | 2,88 | 3,30 | 42,86% | 31.830.235,00 |
| 10.05.2024 | 2,35 | 2,40 | 2,29 | 2,31 | -1,70% | 150.715,00 |
| 09.05.2024 | 2,32 | 2,39 | 2,32 | 2,35 | 0,00% | 46.587,00 |
| 08.05.2024 | 2,38 | 2,50 | 2,31 | 2,35 | -1,26% | 138.032,00 |
| 07.05.2024 | 2,45 | 2,45 | 2,37 | 2,38 | -0,83% | 140.243,00 |
| 06.05.2024 | 2,45 | 2,48 | 2,35 | 2,40 | 0,42% | 287.713,00 |
| 03.05.2024 | 2,43 | 2,45 | 2,37 | 2,39 | -1,24% | 390.454,00 |
| 02.05.2024 | 2,50 | 2,57 | 2,34 | 2,42 | -2,81% | 117.363,00 |
| 01.05.2024 | 2,47 | 2,53 | 2,47 | 2,49 | 1,01% | 60.025,00 |
| 30.04.2024 | 2,36 | 2,50 | 2,30 | 2,47 | 2,71% | 107.550,00 |
| 29.04.2024 | 2,40 | 2,49 | 2,37 | 2,40 | 2,13% | 98.701,00 |
| 26.04.2024 | 2,30 | 2,50 | 2,25 | 2,35 | 2,62% | 107.791,00 |
| 25.04.2024 | 2,35 | 2,40 | 2,27 | 2,29 | -3,38% | 160.428,00 |
| 24.04.2024 | 2,40 | 2,47 | 2,33 | 2,37 | 0,00% | 322.852,00 |
| 23.04.2024 | 2,45 | 2,51 | 2,37 | 2,37 | -1,66% | 187.799,00 |
| 22.04.2024 | 2,39 | 2,51 | 2,36 | 2,41 | 2,12% | 205.831,00 |
| 19.04.2024 | 2,40 | 2,49 | 2,31 | 2,36 | -0,84% | 316.801,00 |
| 18.04.2024 | 2,41 | 2,49 | 2,36 | 2,38 | -2,86% | 369.326,00 |
| 17.04.2024 | 2,45 | 2,69 | 2,42 | 2,45 | 0,00% | 225.525,00 |
| 16.04.2024 | 2,49 | 2,54 | 2,45 | 2,45 | -2,78% | 163.176,00 |
| 15.04.2024 | 2,73 | 2,80 | 2,49 | 2,52 | -8,03% | 111.410,00 |
| 12.04.2024 | 2,76 | 2,77 | 2,69 | 2,74 | -0,18% | 39.028,00 |
| 11.04.2024 | 2,79 | 3,02 | 2,71 | 2,75 | -1,96% | 123.395,00 |
| 10.04.2024 | 2,80 | 2,90 | 2,69 | 2,80 | 0,00% | 161.388,00 |
| 09.04.2024 | 2,84 | 2,88 | 2,75 | 2,80 | -0,36% | 229.890,00 |
| 08.04.2024 | 2,79 | 2,85 | 2,69 | 2,81 | 2,18% | 301.013,00 |
| 05.04.2024 | 2,74 | 2,84 | 2,72 | 2,75 | 0,00% | 1.123.939,00 |
| 04.04.2024 | 2,84 | 2,86 | 2,73 | 2,75 | -1,79% | 29.658,00 |
| 03.04.2024 | 2,71 | 2,86 | 2,64 | 2,80 | 1,82% | 112.480,00 |
| 02.04.2024 | 2,74 | 2,79 | 2,56 | 2,75 | -1,08% | 192.248,00 |
| 01.04.2024 | 3,00 | 3,00 | 2,68 | 2,78 | -6,08% | 195.263,00 |
| 28.03.2024 | 3,07 | 3,18 | 2,93 | 2,96 | -1,33% | 168.448,00 |
| 27.03.2024 | 2,83 | 3,17 | 2,83 | 3,00 | 5,63% | 191.204,00 |
| 26.03.2024 | 2,95 | 3,03 | 2,65 | 2,84 | -2,07% | 981.481,00 |
| 25.03.2024 | 3,04 | 3,20 | 2,85 | 2,90 | -5,54% | 207.618,00 |
| 22.03.2024 | 3,21 | 3,21 | 2,97 | 3,07 | -1,29% | 260.750,00 |
| 21.03.2024 | 3,31 | 3,36 | 3,08 | 3,11 | -5,47% | 126.353,00 |
| 20.03.2024 | 3,30 | 3,35 | 3,06 | 3,29 | -2,08% | 118.087,00 |
| 19.03.2024 | 3,41 | 3,45 | 3,26 | 3,36 | -2,89% | 110.716,00 |
| 18.03.2024 | 3,46 | 3,56 | 3,34 | 3,46 | -1,14% | 168.738,00 |
| 15.03.2024 | 3,30 | 3,56 | 3,12 | 3,50 | 5,42% | 100.608,00 |
| 14.03.2024 | 3,77 | 3,77 | 3,31 | 3,32 | -10,27% | 126.109,00 |
| 13.03.2024 | 3,46 | 3,75 | 3,35 | 3,70 | 4,82% | 125.433,00 |
| 12.03.2024 | 3,30 | 3,56 | 3,28 | 3,53 | 2,92% | 208.488,00 |
| 11.03.2024 | 3,72 | 3,78 | 3,41 | 3,43 | -9,26% | 157.852,00 |
| 08.03.2024 | 3,88 | 3,99 | 3,60 | 3,78 | -2,58% | 77.781,00 |
| 07.03.2024 | 4,00 | 4,03 | 3,87 | 3,88 | -1,02% | 50.093,00 |
| 06.03.2024 | 4,00 | 4,00 | 3,86 | 3,92 | 0,26% | 65.479,00 |
| 05.03.2024 | 3,76 | 4,00 | 3,72 | 3,91 | 7,42% | 111.079,00 |
| 04.03.2024 | 3,85 | 3,86 | 3,64 | 3,64 | -5,45% | 140.049,00 |
| 01.03.2024 | 3,70 | 3,99 | 3,70 | 3,85 | 6,32% | 93.206,00 |
| 29.02.2024 | 3,88 | 3,99 | 3,52 | 3,62 | -7,39% | 84.680,00 |
| 28.02.2024 | 3,84 | 4,08 | 3,75 | 3,91 | 4,27% | 158.977,00 |
| 27.02.2024 | 3,86 | 4,00 | 3,51 | 3,75 | -0,53% | 159.568,00 |
| 26.02.2024 | 3,48 | 3,85 | 3,45 | 3,77 | 9,59% | 176.394,00 |
| 23.02.2024 | 3,23 | 3,49 | 3,10 | 3,44 | 5,20% | 113.570,00 |
| 22.02.2024 | 3,29 | 3,42 | 3,16 | 3,27 | -1,80% | 129.840,00 |
| 21.02.2024 | 3,30 | 3,43 | 3,24 | 3,33 | 1,52% | 146.446,00 |
| 20.02.2024 | 3,08 | 3,35 | 3,06 | 3,28 | 7,19% | 137.757,00 |
| 16.02.2024 | 3,01 | 3,19 | 3,01 | 3,06 | 2,34% | 82.210,00 |
| 15.02.2024 | 2,90 | 3,04 | 2,86 | 2,99 | 6,41% | 108.017,00 |
| 14.02.2024 | 2,85 | 3,06 | 2,77 | 2,81 | -0,71% | 77.761,00 |
| 13.02.2024 | 2,93 | 2,94 | 2,78 | 2,83 | -1,05% | 55.455,00 |
| 12.02.2024 | 2,67 | 2,90 | 2,55 | 2,86 | 5,54% | 123.030,00 |
| 09.02.2024 | 2,85 | 2,95 | 2,62 | 2,71 | -4,24% | 172.149,00 |
| 08.02.2024 | 2,70 | 2,89 | 2,67 | 2,83 | 6,39% | 217.222,00 |
| 07.02.2024 | 2,67 | 2,74 | 2,65 | 2,66 | -1,49% | 130.162,00 |
| 06.02.2024 | 2,79 | 2,90 | 2,70 | 2,70 | -3,57% | 127.799,00 |
| 05.02.2024 | 3,00 | 3,05 | 2,70 | 2,80 | -9,09% | 233.062,00 |
| 02.02.2024 | 3,11 | 3,11 | 3,01 | 3,08 | -2,53% | 74.325,00 |
| 01.02.2024 | 3,26 | 3,36 | 3,00 | 3,16 | -0,63% | 137.113,00 |
| 31.01.2024 | 3,22 | 3,40 | 3,11 | 3,18 | -2,15% | 107.415,00 |
| 30.01.2024 | 3,22 | 3,42 | 3,13 | 3,25 | 1,88% | 165.329,00 |
| 29.01.2024 | 3,50 | 3,50 | 3,12 | 3,19 | -9,38% | 264.624,00 |
| 26.01.2024 | 3,80 | 3,80 | 3,48 | 3,52 | -6,38% | 214.489,00 |
| 25.01.2024 | 4,02 | 4,03 | 3,68 | 3,76 | -6,00% | 109.305,00 |
| 24.01.2024 | 4,11 | 4,11 | 3,93 | 4,00 | -2,44% | 43.147,00 |
| 23.01.2024 | 4,02 | 4,13 | 4,02 | 4,10 | 1,23% | 44.205,00 |
| 22.01.2024 | 4,15 | 4,20 | 4,02 | 4,05 | -2,41% | 116.390,00 |
| 19.01.2024 | 4,16 | 4,20 | 4,06 | 4,15 | 0,00% | 62.302,00 |
| 18.01.2024 | 4,23 | 4,48 | 4,02 | 4,15 | -1,31% | 91.815,00 |
| 17.01.2024 | 4,25 | 4,33 | 4,16 | 4,21 | -2,21% | 63.132,00 |
| 16.01.2024 | 4,51 | 4,65 | 4,25 | 4,30 | -5,91% | 101.457,00 |
| 12.01.2024 | 4,55 | 4,76 | 4,42 | 4,57 | 0,66% | 70.121,00 |
| 11.01.2024 | 4,50 | 4,71 | 4,45 | 4,54 | -1,73% | 117.546,00 |
| 10.01.2024 | 4,65 | 4,73 | 4,50 | 4,62 | 0,00% | 49.571,00 |
| 09.01.2024 | 4,87 | 4,89 | 4,52 | 4,62 | -5,13% | 130.392,00 |
| 08.01.2024 | 4,19 | 4,92 | 4,06 | 4,87 | 13,79% | 275.293,00 |
| 05.01.2024 | 4,55 | 4,55 | 4,17 | 4,28 | -3,39% | 138.140,00 |
| 04.01.2024 | 4,50 | 4,55 | 4,33 | 4,43 | -1,12% | 59.796,00 |
| 03.01.2024 | 4,65 | 4,65 | 4,36 | 4,48 | -4,48% | 123.569,00 |
| 02.01.2024 | 4,96 | 5,04 | 4,46 | 4,69 | -6,20% | 316.472,00 |
| 29.12.2023 | 4,82 | 5,01 | 4,71 | 5,00 | 3,31% | 242.836,00 |
| 28.12.2023 | 4,94 | 5,14 | 4,70 | 4,84 | -2,22% | 248.303,00 |
| 27.12.2023 | 4,80 | 4,99 | 4,75 | 4,95 | 4,43% | 280.010,00 |
| 26.12.2023 | 4,39 | 4,79 | 4,25 | 4,74 | 9,47% | 227.811,00 |
| 22.12.2023 | 4,29 | 4,38 | 4,20 | 4,33 | 2,61% | 151.724,00 |