Echtzeit-Aktienkurs Constellation Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Constellation Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2021 | 33,98 | 34,05 | 33,97 | 33,99 | 0,06% | 1.314.791,00 |
| 13.07.2021 | 33,97 | 34,01 | 33,97 | 33,97 | 0,00% | 506.888,00 |
| 12.07.2021 | 33,96 | 34,01 | 33,95 | 33,97 | 0,03% | 1.128.215,00 |
| 09.07.2021 | 33,94 | 33,97 | 33,94 | 33,96 | 0,03% | 531.590,00 |
| 08.07.2021 | 33,90 | 33,97 | 33,89 | 33,95 | 0,00% | 704.701,00 |
| 07.07.2021 | 33,95 | 33,97 | 33,92 | 33,95 | -0,12% | 595.499,00 |
| 06.07.2021 | 33,94 | 34,00 | 33,90 | 33,99 | 0,27% | 715.874,00 |
| 02.07.2021 | 33,92 | 33,93 | 33,90 | 33,90 | -0,06% | 422.756,00 |
| 01.07.2021 | 33,89 | 33,95 | 33,88 | 33,92 | 0,36% | 995.852,00 |
| 30.06.2021 | 33,82 | 33,85 | 33,78 | 33,80 | -0,12% | 1.013.313,00 |
| 29.06.2021 | 33,81 | 33,85 | 33,81 | 33,84 | -0,03% | 284.287,00 |
| 28.06.2021 | 33,82 | 33,85 | 33,80 | 33,85 | 0,12% | 627.154,00 |
| 25.06.2021 | 33,83 | 33,85 | 33,65 | 33,81 | 0,03% | 2.294.828,00 |
| 24.06.2021 | 33,76 | 33,85 | 33,76 | 33,80 | 0,12% | 625.335,00 |
| 23.06.2021 | 33,75 | 33,82 | 33,75 | 33,76 | 0,03% | 958.458,00 |
| 22.06.2021 | 33,78 | 33,83 | 33,70 | 33,75 | -0,15% | 1.408.120,00 |
| 21.06.2021 | 33,76 | 33,85 | 33,74 | 33,80 | 0,12% | 773.296,00 |
| 18.06.2021 | 33,77 | 33,82 | 33,73 | 33,76 | -0,18% | 1.981.260,00 |
| 17.06.2021 | 33,75 | 33,82 | 33,71 | 33,82 | 0,39% | 1.565.709,00 |
| 16.06.2021 | 33,70 | 33,75 | 33,68 | 33,69 | -0,12% | 845.403,00 |
| 15.06.2021 | 33,68 | 33,76 | 33,68 | 33,73 | 0,09% | 1.023.448,00 |
| 14.06.2021 | 33,70 | 33,75 | 33,64 | 33,70 | -0,09% | 838.458,00 |
| 11.06.2021 | 33,65 | 33,73 | 33,58 | 33,73 | 0,30% | 2.022.985,00 |
| 10.06.2021 | 33,65 | 33,70 | 33,59 | 33,63 | 0,00% | 2.215.830,00 |
| 09.06.2021 | 33,74 | 33,74 | 33,54 | 33,63 | 0,00% | 3.324.470,00 |
| 08.06.2021 | 33,71 | 33,79 | 33,58 | 33,63 | -0,21% | 3.918.594,00 |
| 07.06.2021 | 33,79 | 33,85 | 33,69 | 33,70 | -0,41% | 5.606.521,00 |
| 04.06.2021 | 33,78 | 33,84 | 33,77 | 33,84 | 0,00% | 1.757.872,00 |
| 03.06.2021 | 33,59 | 33,88 | 33,56 | 33,84 | 0,80% | 9.461.485,00 |
| 02.06.2021 | 33,71 | 33,87 | 33,48 | 33,57 | 65,86% | 28.154.894,00 |
| 01.06.2021 | 20,00 | 20,42 | 19,52 | 20,24 | 2,17% | 2.025.014,00 |
| 28.05.2021 | 20,23 | 20,61 | 19,73 | 19,81 | -0,95% | 197.617,00 |
| 27.05.2021 | 20,26 | 20,29 | 19,63 | 20,00 | 0,00% | 274.905,00 |
| 26.05.2021 | 19,63 | 20,45 | 19,51 | 20,00 | 2,88% | 328.367,00 |
| 25.05.2021 | 20,02 | 20,19 | 19,41 | 19,44 | -2,90% | 266.871,00 |
| 24.05.2021 | 20,20 | 20,78 | 19,64 | 20,02 | -0,25% | 217.272,00 |
| 21.05.2021 | 20,78 | 20,80 | 20,04 | 20,07 | -2,34% | 254.731,00 |
| 20.05.2021 | 20,67 | 21,10 | 20,30 | 20,55 | -0,29% | 373.923,00 |
| 19.05.2021 | 20,01 | 20,68 | 19,90 | 20,61 | 1,98% | 459.564,00 |
| 18.05.2021 | 20,45 | 20,97 | 20,17 | 20,21 | -1,08% | 321.169,00 |
| 17.05.2021 | 20,12 | 20,78 | 20,05 | 20,43 | 0,59% | 179.119,00 |
| 14.05.2021 | 19,58 | 21,11 | 19,44 | 20,31 | 5,78% | 513.842,00 |
| 13.05.2021 | 20,27 | 20,57 | 18,82 | 19,20 | -4,48% | 487.109,00 |
| 12.05.2021 | 20,40 | 20,88 | 20,00 | 20,10 | -1,95% | 433.198,00 |
| 11.05.2021 | 19,11 | 20,90 | 19,00 | 20,50 | 3,74% | 414.104,00 |
| 10.05.2021 | 20,87 | 20,95 | 19,65 | 19,76 | -5,00% | 474.949,00 |
| 07.05.2021 | 21,10 | 21,53 | 20,49 | 20,80 | -1,14% | 337.373,00 |
| 06.05.2021 | 21,02 | 21,40 | 20,46 | 21,04 | 0,77% | 431.579,00 |
| 05.05.2021 | 20,84 | 21,59 | 20,43 | 20,88 | 1,51% | 385.572,00 |
| 04.05.2021 | 20,73 | 20,92 | 19,80 | 20,57 | -1,39% | 732.549,00 |
| 03.05.2021 | 21,79 | 22,29 | 20,54 | 20,86 | -3,52% | 497.818,00 |
| 30.04.2021 | 21,05 | 22,08 | 20,88 | 21,62 | 1,60% | 504.815,00 |
| 29.04.2021 | 22,05 | 22,36 | 21,01 | 21,28 | -3,10% | 569.046,00 |
| 28.04.2021 | 21,93 | 22,23 | 21,72 | 21,96 | -0,81% | 433.868,00 |
| 27.04.2021 | 22,60 | 23,12 | 21,74 | 22,14 | -1,60% | 438.334,00 |
| 26.04.2021 | 22,24 | 22,65 | 21,83 | 22,50 | 1,81% | 500.420,00 |
| 23.04.2021 | 22,49 | 22,67 | 21,62 | 22,10 | -1,87% | 392.657,00 |
| 22.04.2021 | 22,33 | 23,17 | 21,97 | 22,52 | 1,81% | 571.377,00 |
| 21.04.2021 | 21,66 | 22,27 | 21,10 | 22,12 | 2,41% | 452.252,00 |
| 20.04.2021 | 21,29 | 22,05 | 21,29 | 21,60 | 0,28% | 313.407,00 |
| 19.04.2021 | 22,04 | 22,59 | 21,33 | 21,54 | -3,36% | 277.885,00 |
| 16.04.2021 | 23,47 | 23,88 | 21,96 | 22,29 | -4,29% | 396.021,00 |
| 15.04.2021 | 23,13 | 23,76 | 22,91 | 23,29 | 0,91% | 270.892,00 |
| 14.04.2021 | 22,03 | 23,88 | 22,03 | 23,08 | 5,44% | 718.697,00 |
| 13.04.2021 | 21,96 | 22,81 | 21,45 | 21,89 | 0,23% | 477.626,00 |
| 12.04.2021 | 22,47 | 22,70 | 21,53 | 21,84 | -2,93% | 408.497,00 |
| 09.04.2021 | 22,68 | 23,17 | 22,34 | 22,50 | -1,36% | 255.738,00 |
| 08.04.2021 | 22,90 | 23,39 | 22,60 | 22,81 | -0,74% | 268.207,00 |
| 07.04.2021 | 23,65 | 24,03 | 22,83 | 22,98 | -2,75% | 377.977,00 |
| 06.04.2021 | 24,45 | 24,59 | 23,57 | 23,63 | -3,20% | 293.244,00 |
| 05.04.2021 | 23,56 | 24,97 | 23,43 | 24,41 | 5,17% | 578.873,00 |
| 01.04.2021 | 23,76 | 25,06 | 23,13 | 23,21 | -0,77% | 869.023,00 |
| 31.03.2021 | 23,69 | 24,21 | 23,05 | 23,39 | 0,00% | 527.310,00 |
| 30.03.2021 | 23,57 | 24,06 | 22,84 | 23,39 | -0,17% | 335.285,00 |
| 29.03.2021 | 24,06 | 24,38 | 22,79 | 23,43 | -3,18% | 319.466,00 |
| 26.03.2021 | 25,41 | 25,41 | 23,60 | 24,20 | -3,12% | 268.718,00 |
| 25.03.2021 | 23,44 | 25,41 | 23,00 | 24,98 | 6,66% | 398.968,00 |
| 24.03.2021 | 25,86 | 25,90 | 23,33 | 23,42 | -8,94% | 548.758,00 |
| 23.03.2021 | 27,54 | 27,54 | 25,39 | 25,72 | -6,71% | 398.643,00 |
| 22.03.2021 | 27,52 | 28,52 | 27,46 | 27,57 | -1,61% | 319.252,00 |
| 19.03.2021 | 27,04 | 28,17 | 26,67 | 28,02 | 2,86% | 1.068.037,00 |
| 18.03.2021 | 29,45 | 30,46 | 27,22 | 27,24 | -8,00% | 317.803,00 |
| 17.03.2021 | 28,74 | 30,28 | 27,72 | 29,61 | 1,68% | 301.017,00 |
| 16.03.2021 | 30,82 | 31,98 | 28,78 | 29,12 | -4,99% | 464.398,00 |
| 15.03.2021 | 30,29 | 31,46 | 29,92 | 30,65 | 2,06% | 477.824,00 |
| 12.03.2021 | 30,18 | 30,58 | 29,31 | 30,03 | -1,05% | 232.850,00 |
| 11.03.2021 | 28,69 | 30,47 | 27,98 | 30,35 | 6,01% | 441.928,00 |
| 10.03.2021 | 27,90 | 28,95 | 27,14 | 28,63 | 5,03% | 375.562,00 |
| 09.03.2021 | 26,28 | 28,51 | 26,28 | 27,26 | 4,01% | 529.886,00 |
| 08.03.2021 | 26,45 | 27,28 | 25,76 | 26,21 | -0,38% | 294.875,00 |
| 05.03.2021 | 26,07 | 26,34 | 24,18 | 26,31 | 1,43% | 479.727,00 |
| 04.03.2021 | 25,10 | 26,12 | 24,00 | 25,94 | 3,10% | 396.844,00 |
| 03.03.2021 | 25,13 | 25,83 | 24,36 | 25,16 | 0,72% | 346.865,00 |
| 02.03.2021 | 26,69 | 27,33 | 24,89 | 24,98 | -6,79% | 374.651,00 |
| 01.03.2021 | 25,64 | 27,47 | 25,50 | 26,80 | 6,35% | 344.596,00 |
| 26.02.2021 | 26,80 | 27,02 | 24,17 | 25,20 | -5,65% | 434.385,00 |
| 25.02.2021 | 27,95 | 28,71 | 26,55 | 26,71 | -1,87% | 1.110.981,00 |
| 24.02.2021 | 31,76 | 33,25 | 26,32 | 27,22 | -25,03% | 1.677.839,00 |
| 23.02.2021 | 35,79 | 37,08 | 34,52 | 36,31 | -1,28% | 566.220,00 |
| 22.02.2021 | 36,31 | 38,10 | 35,92 | 36,78 | -0,16% | 330.492,00 |