Börse:
1,273€
1,03%
Echtzeit-Aktienkurs AcelRx Pharmaceuticals Inc.
Bid:
1,250€
Ask:
1,296€
Aktienkurse zur AcelRx Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 1,26 | 1,34 | 1,26 | 1,26 | -1,25% | 8.224,00 |
| 10.06.2021 | 1,25 | 1,28 | 1,25 | 1,28 | -1,77% | 2.399,00 |
| 09.06.2021 | 1,35 | 1,35 | 1,30 | 1,30 | -3,71% | 3.050,00 |
| 08.06.2021 | 1,29 | 1,35 | 1,29 | 1,35 | 8,53% | 3.115,00 |
| 07.06.2021 | 1,27 | 1,27 | 1,24 | 1,24 | -0,08% | 1.566,00 |
| 04.06.2021 | 1,21 | 1,24 | 1,16 | 1,24 | 3,84% | 1.392,00 |
| 03.06.2021 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | 1.834,00 |
| 02.06.2021 | 1,20 | 1,20 | 1,20 | 1,20 | 5,00% | 834,00 |
| 01.06.2021 | 1,16 | 1,16 | 1,14 | 1,14 | 0,35% | 1.100,00 |
| 31.05.2021 | 1,14 | 1,14 | 1,14 | 1,14 | -3,64% | - |
| 28.05.2021 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 200,00 |
| 27.05.2021 | 1,11 | 1,21 | 1,11 | 1,20 | 7,24% | 4.200,00 |
| 26.05.2021 | 1,04 | 1,12 | 1,01 | 1,12 | 7,70% | 3.100,00 |
| 25.05.2021 | 1,03 | 1,04 | 1,03 | 1,04 | 0,58% | 1.200,00 |
| 24.05.2021 | 1,09 | 1,09 | 1,03 | 1,03 | 0,00% | 650,00 |
| 21.05.2021 | 1,07 | 1,07 | 1,03 | 1,03 | 5,84% | 2.474,00 |
| 20.05.2021 | 0,99 | 0,99 | 0,98 | 0,98 | -1,11% | 4.000,00 |
| 19.05.2021 | 1,07 | 1,07 | 0,99 | 0,99 | -3,89% | 97,00 |
| 18.05.2021 | 1,25 | 1,25 | 1,03 | 1,03 | 8,11% | 10.224,00 |
| 17.05.2021 | 0,95 | 0,95 | 0,95 | 0,95 | -0,05% | 2.000,00 |
| 14.05.2021 | 0,88 | 0,95 | 0,88 | 0,95 | 9,25% | 10.579,00 |
| 13.05.2021 | 0,91 | 0,91 | 0,87 | 0,87 | -3,87% | 3.078,00 |
| 12.05.2021 | 0,94 | 0,94 | 0,91 | 0,91 | -1,95% | 24.173,00 |
| 11.05.2021 | 0,92 | 0,92 | 0,92 | 0,92 | -1,12% | 22.000,00 |
| 10.05.2021 | 0,96 | 0,97 | 0,93 | 0,93 | -1,53% | 9.169,00 |
| 07.05.2021 | 0,98 | 0,98 | 0,94 | 0,95 | 0,00% | 3.861,00 |
| 06.05.2021 | 0,97 | 0,97 | 0,89 | 0,95 | -0,52% | 2.200,00 |
| 05.05.2021 | 0,95 | 0,95 | 0,95 | 0,95 | -4,03% | 550,00 |
| 04.05.2021 | 1,03 | 1,04 | 0,98 | 0,99 | -10,05% | 6.800,00 |
| 03.05.2021 | 1,10 | 1,10 | 1,10 | 1,10 | 7,29% | 350,00 |
| 30.04.2021 | 1,06 | 1,06 | 1,03 | 1,03 | -4,37% | 7.000,00 |
| 29.04.2021 | 1,10 | 1,10 | 1,08 | 1,08 | -4,27% | 1.364,00 |
| 28.04.2021 | 1,10 | 1,12 | 1,10 | 1,12 | -1,83% | 3.320,00 |
| 27.04.2021 | 1,13 | 1,15 | 1,13 | 1,15 | 3,57% | 9.445,00 |
| 26.04.2021 | 1,02 | 1,16 | 1,02 | 1,11 | 8,38% | - |
| 23.04.2021 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | 2.200,00 |
| 22.04.2021 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | 13.099,00 |
| 21.04.2021 | 1,03 | 1,03 | 1,03 | 1,03 | 7,29% | 12.856,00 |
| 20.04.2021 | 0,96 | 0,96 | 0,96 | 0,96 | -2,04% | 470,00 |
| 19.04.2021 | 0,95 | 1,02 | 0,95 | 0,98 | -5,72% | 5.680,00 |
| 16.04.2021 | 1,07 | 1,07 | 1,01 | 1,04 | -5,41% | - |
| 15.04.2021 | 1,15 | 1,17 | 1,09 | 1,10 | -2,22% | - |
| 14.04.2021 | 1,08 | 1,12 | 1,08 | 1,12 | 3,79% | 2.780,00 |
| 13.04.2021 | 1,08 | 1,08 | 1,08 | 1,08 | -2,78% | 2.300,00 |
| 12.04.2021 | 1,15 | 1,15 | 1,11 | 1,11 | -6,70% | 5.514,00 |
| 09.04.2021 | 1,20 | 1,20 | 1,17 | 1,19 | -3,40% | 1.640,00 |
| 08.04.2021 | 1,24 | 1,29 | 1,22 | 1,24 | -1,44% | 29.876,00 |
| 07.04.2021 | 1,34 | 1,34 | 1,25 | 1,25 | -5,29% | 22.400,00 |
| 06.04.2021 | 1,32 | 1,32 | 1,32 | 1,32 | -5,09% | 1.000,00 |
| 01.04.2021 | 1,47 | 1,47 | 1,40 | 1,40 | 0,72% | 5.457,00 |
| 31.03.2021 | 1,37 | 1,40 | 1,36 | 1,39 | 3,24% | - |
| 30.03.2021 | 1,36 | 1,36 | 1,34 | 1,34 | 1,32% | 1.400,00 |
| 29.03.2021 | 1,38 | 1,41 | 1,32 | 1,32 | -9,41% | 4.281,00 |
| 26.03.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 8,62% | 130,00 |
| 25.03.2021 | 1,35 | 1,35 | 1,35 | 1,35 | -7,17% | 1.500,00 |
| 24.03.2021 | 1,51 | 1,51 | 1,41 | 1,45 | 2,58% | - |
| 23.03.2021 | 1,46 | 1,46 | 1,41 | 1,41 | 0,61% | 300,00 |
| 22.03.2021 | 1,47 | 1,47 | 1,40 | 1,40 | -6,52% | 4.350,00 |
| 19.03.2021 | 1,50 | 1,50 | 1,50 | 1,50 | -1,35% | 2.500,00 |
| 18.03.2021 | 1,57 | 1,57 | 1,52 | 1,52 | -5,46% | 780,00 |
| 17.03.2021 | 1,55 | 1,61 | 1,55 | 1,61 | -4,79% | 2.160,00 |
| 16.03.2021 | 1,72 | 1,72 | 1,69 | 1,69 | -4,43% | 2.500,00 |
| 15.03.2021 | 1,88 | 1,91 | 1,77 | 1,77 | -4,86% | 4.605,00 |
| 12.03.2021 | 1,86 | 1,93 | 1,73 | 1,86 | 4,26% | 13.693,00 |
| 11.03.2021 | 1,70 | 1,81 | 1,64 | 1,79 | 4,69% | 4.743,00 |
| 10.03.2021 | 1,69 | 1,80 | 1,68 | 1,71 | 5,28% | 5.868,00 |
| 09.03.2021 | 1,52 | 1,62 | 1,49 | 1,62 | 7,61% | 4.192,00 |
| 08.03.2021 | 1,51 | 1,57 | 1,44 | 1,51 | 4,70% | 17.691,00 |
| 05.03.2021 | 1,40 | 1,44 | 1,30 | 1,44 | -0,14% | 401,00 |
| 04.03.2021 | 1,52 | 1,52 | 1,42 | 1,44 | -5,45% | 4.356,00 |
| 03.03.2021 | 1,56 | 1,56 | 1,52 | 1,52 | -7,87% | 3.353,00 |
| 02.03.2021 | 1,66 | 1,74 | 1,62 | 1,65 | 1,79% | - |
| 01.03.2021 | 1,60 | 1,62 | 1,60 | 1,62 | 6,67% | 1.200,00 |
| 26.02.2021 | 1,56 | 1,56 | 1,52 | 1,52 | -4,70% | 2.912,00 |
| 25.02.2021 | 1,71 | 1,71 | 1,60 | 1,60 | -6,11% | 399,00 |
| 24.02.2021 | 1,70 | 1,70 | 1,70 | 1,70 | 9,14% | 290,00 |
| 23.02.2021 | 1,68 | 1,68 | 1,46 | 1,56 | -11,82% | 9.738,00 |
| 22.02.2021 | 1,77 | 1,80 | 1,77 | 1,77 | -0,62% | 2.380,00 |
| 19.02.2021 | 1,84 | 1,85 | 1,78 | 1,78 | -1,19% | 13.814,00 |
| 18.02.2021 | 1,84 | 1,87 | 1,80 | 1,80 | -4,33% | 10.710,00 |
| 17.02.2021 | 2,02 | 2,02 | 1,88 | 1,88 | -2,34% | 8.530,00 |
| 16.02.2021 | 1,95 | 2,09 | 1,74 | 1,93 | -0,41% | 15.750,00 |
| 15.02.2021 | 1,93 | 1,93 | 1,93 | 1,93 | -5,22% | 1.046,00 |
| 12.02.2021 | 2,19 | 2,19 | 2,03 | 2,04 | -0,44% | 6.170,00 |
| 11.02.2021 | 2,21 | 2,21 | 2,05 | 2,05 | -6,48% | 2.808,00 |
| 10.02.2021 | 2,33 | 2,49 | 2,09 | 2,19 | -4,74% | 8.200,00 |
| 09.02.2021 | 2,28 | 2,40 | 2,20 | 2,30 | 5,94% | 15.489,00 |
| 08.02.2021 | 1,99 | 2,30 | 1,94 | 2,17 | 15,41% | 63.723,00 |
| 05.02.2021 | 2,00 | 2,00 | 1,88 | 1,88 | -3,21% | 12.740,00 |
| 04.02.2021 | 1,98 | 2,06 | 1,91 | 1,94 | 0,23% | 786,00 |
| 03.02.2021 | 1,80 | 1,94 | 1,80 | 1,94 | 5,75% | 9.967,00 |
| 02.02.2021 | 1,73 | 1,85 | 1,69 | 1,83 | 4,14% | 11.428,00 |
| 01.02.2021 | 1,80 | 1,90 | 1,71 | 1,76 | -1,70% | 26.222,00 |
| 29.01.2021 | 1,80 | 1,84 | 1,75 | 1,79 | -2,50% | 5.200,00 |
| 28.01.2021 | 1,80 | 2,06 | 1,67 | 1,84 | -1,76% | 76.826,00 |
| 27.01.2021 | 2,04 | 2,13 | 1,65 | 1,87 | -4,61% | 28.422,00 |
| 26.01.2021 | 2,14 | 2,34 | 1,91 | 1,96 | -1,46% | 20.615,00 |
| 25.01.2021 | 1,52 | 2,00 | 1,52 | 1,99 | 30,01% | 103.222,00 |
| 22.01.2021 | 1,55 | 1,60 | 1,51 | 1,53 | -3,62% | 27.730,00 |
| 21.01.2021 | 1,62 | 1,67 | 1,58 | 1,59 | -1,06% | 13.880,00 |