7,485$
1,84%
Echtzeit-Aktienkurs Cyclacel Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Cyclacel Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 7,30 | 7,30 | 7,14 | 7,14 | -2,86% | 395,00 |
| 01.05.2024 | 7,50 | 7,50 | 7,35 | 7,35 | -12,91% | 3.554,00 |
| 30.04.2024 | 8,30 | 8,44 | 8,30 | 8,44 | 0,96% | 1.479,00 |
| 29.04.2024 | 7,80 | 8,36 | 7,80 | 8,36 | -8,63% | 1.373,00 |
| 26.04.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -8,50% | 280,00 |
| 25.04.2024 | 7,90 | 10,00 | 7,90 | 10,00 | 24,84% | 5.769,00 |
| 24.04.2024 | 13,90 | 13,90 | 7,60 | 8,01 | -40,67% | 20.759,00 |
| 23.04.2024 | 12,50 | 13,50 | 12,50 | 13,50 | 17,39% | 3.377,00 |
| 22.04.2024 | 11,52 | 11,52 | 11,50 | 11,50 | -11,54% | 550,00 |
| 19.04.2024 | 15,40 | 15,70 | 12,52 | 13,00 | -26,35% | 5.834,00 |
| 17.04.2024 | 18,35 | 18,35 | 16,81 | 17,65 | -0,56% | 414,00 |
| 16.04.2024 | 17,50 | 17,75 | 17,50 | 17,75 | 0,28% | 274,00 |
| 15.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 250,00 |
| 11.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | 506,00 |
| 10.04.2024 | 17,29 | 17,80 | 15,66 | 16,90 | -8,15% | 4.841,00 |
| 08.04.2024 | 16,90 | 18,40 | 16,90 | 18,40 | 0,55% | 1.475,00 |
| 05.04.2024 | 18,40 | 18,40 | 17,21 | 18,30 | -4,04% | 1.096,00 |
| 04.04.2024 | 17,36 | 19,07 | 17,23 | 19,07 | -1,90% | 1.405,00 |
| 02.04.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 0,21% | 3,00 |
| 01.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 3,25% | 356,00 |
| 28.03.2024 | 18,79 | 18,79 | 18,79 | 18,79 | 4,39% | 202,00 |
| 26.03.2024 | 18,18 | 18,18 | 18,00 | 18,00 | -1,10% | 11,00 |
| 25.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 429,00 |
| 22.03.2024 | 16,80 | 18,50 | 16,80 | 18,50 | 6,44% | 1.706,00 |
| 21.03.2024 | 17,02 | 17,38 | 17,02 | 17,38 | -3,44% | 1.459,00 |
| 20.03.2024 | 17,86 | 18,00 | 16,50 | 18,00 | -2,60% | 1.894,00 |
| 19.03.2024 | 17,49 | 18,48 | 17,49 | 18,48 | 0,98% | 582,00 |
| 18.03.2024 | 18,35 | 18,35 | 18,30 | 18,30 | -0,54% | 2,00 |
| 15.03.2024 | 18,20 | 19,00 | 17,60 | 18,40 | -1,08% | 2.129,00 |
| 14.03.2024 | 17,80 | 18,60 | 17,30 | 18,60 | 0,27% | 1.818,00 |
| 13.03.2024 | 18,02 | 19,30 | 16,95 | 18,55 | 1,87% | 2.224,00 |
| 12.03.2024 | 18,30 | 19,00 | 17,73 | 18,21 | -5,16% | 2.109,00 |
| 11.03.2024 | 19,40 | 20,00 | 17,93 | 19,20 | -2,29% | 2.815,00 |
| 08.03.2024 | 17,77 | 19,65 | 17,77 | 19,65 | -0,76% | 850,00 |
| 07.03.2024 | 20,98 | 20,98 | 19,22 | 19,80 | -2,94% | 1.568,00 |
| 06.03.2024 | 19,40 | 20,40 | 18,82 | 20,40 | 5,15% | 750,00 |
| 05.03.2024 | 18,75 | 20,44 | 18,23 | 19,40 | 3,19% | 1.408,00 |
| 04.03.2024 | 19,40 | 19,40 | 18,63 | 18,80 | 0,37% | 1.584,00 |
| 01.03.2024 | 19,00 | 19,00 | 18,73 | 18,73 | -0,64% | 714,00 |
| 29.02.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,89% | 110,00 |
| 28.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,26% | 471,00 |
| 27.02.2024 | 18,30 | 18,30 | 18,27 | 18,27 | 5,91% | 1.106,00 |
| 22.02.2024 | 18,16 | 18,16 | 17,25 | 17,25 | 0,00% | 337,00 |
| 21.02.2024 | 16,65 | 17,25 | 16,65 | 17,25 | -2,54% | 407,00 |
| 15.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,43% | 102,00 |
| 14.02.2024 | 21,35 | 21,47 | 17,45 | 17,45 | -17,53% | 2.290,00 |
| 12.02.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 3,47% | 415,00 |
| 09.02.2024 | 18,98 | 20,45 | 18,98 | 20,45 | -1,21% | 1.856,00 |
| 08.02.2024 | 18,99 | 20,70 | 18,99 | 20,70 | 7,59% | 552,00 |
| 07.02.2024 | 19,00 | 20,50 | 19,00 | 19,24 | -4,04% | 2.761,00 |
| 01.02.2024 | 20,65 | 22,20 | 18,80 | 20,05 | -3,98% | 7.018,00 |
| 31.01.2024 | 21,00 | 21,00 | 20,88 | 20,88 | -5,09% | 663,00 |
| 30.01.2024 | 22,00 | 22,05 | 21,99 | 22,00 | 3,04% | 2.896,00 |
| 29.01.2024 | 20,50 | 21,70 | 20,50 | 21,35 | 4,15% | 921,00 |
| 26.01.2024 | 20,34 | 21,13 | 19,30 | 20,50 | 0,49% | 1.225,00 |
| 25.01.2024 | 19,79 | 20,40 | 19,79 | 20,40 | 2,51% | 314,00 |
| 24.01.2024 | 20,70 | 20,70 | 18,00 | 19,90 | -4,78% | 3.034,00 |
| 23.01.2024 | 20,50 | 21,00 | 18,63 | 20,90 | 5,29% | 3.659,00 |
| 22.01.2024 | 19,90 | 20,76 | 18,91 | 19,85 | -0,65% | 2.570,00 |
| 19.01.2024 | 19,99 | 20,63 | 19,87 | 19,98 | 2,46% | 2.086,00 |
| 18.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 207,00 |
| 17.01.2024 | 19,25 | 19,80 | 18,99 | 19,80 | 2,91% | 2.320,00 |
| 16.01.2024 | 19,20 | 19,25 | 19,20 | 19,24 | 1,80% | 2.517,00 |
| 12.01.2024 | 17,99 | 18,90 | 17,99 | 18,90 | 5,00% | 803,00 |
| 11.01.2024 | 18,41 | 20,25 | 16,50 | 18,00 | 0,56% | 2.167,00 |
| 10.01.2024 | 17,00 | 18,99 | 17,00 | 17,90 | 8,48% | 2.006,00 |
| 09.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,77% | 660,00 |
| 08.01.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 6,73% | 223,00 |
| 05.01.2024 | 16,00 | 16,00 | 14,43 | 15,90 | -0,81% | 403,00 |
| 04.01.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -0,62% | 505,00 |
| 03.01.2024 | 16,50 | 16,50 | 16,00 | 16,13 | -2,18% | 3.692,00 |
| 02.01.2024 | 16,30 | 16,49 | 16,30 | 16,49 | 1,04% | 526,00 |
| 29.12.2023 | 16,99 | 16,99 | 16,32 | 16,32 | -3,37% | 2.918,00 |
| 28.12.2023 | 15,36 | 16,95 | 15,36 | 16,89 | -0,59% | 2.151,00 |
| 26.12.2023 | 16,10 | 17,00 | 16,10 | 16,99 | 6,19% | 4.961,00 |
| 22.12.2023 | 15,95 | 16,35 | 15,94 | 16,00 | -1,23% | 5.673,00 |
| 21.12.2023 | 15,44 | 16,20 | 15,44 | 16,20 | 4,45% | 1.367,00 |
| 20.12.2023 | 13,85 | 15,51 | 13,85 | 15,51 | 11,58% | 1.996,00 |
| 19.12.2023 | 13,05 | 13,90 | 13,00 | 13,90 | 0,72% | 1.905,00 |
| 18.12.2023 | 13,50 | 14,30 | 13,50 | 13,80 | 3,76% | 2.990,00 |
| 15.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | 232,00 |
| 14.12.2023 | 12,50 | 12,80 | 12,30 | 12,70 | 4,18% | 1.422,00 |
| 13.12.2023 | 11,90 | 12,43 | 10,40 | 12,19 | 10,92% | 2.818,00 |
| 12.12.2023 | 10,92 | 11,90 | 10,88 | 10,99 | 4,67% | 1.238,00 |
| 11.12.2023 | 10,87 | 10,87 | 10,30 | 10,50 | 5,00% | 754,00 |
| 08.12.2023 | 9,55 | 10,51 | 9,55 | 10,00 | 5,04% | 1.031,00 |
| 07.12.2023 | 10,10 | 10,26 | 8,40 | 9,52 | -7,39% | 1.516,00 |
| 06.12.2023 | 10,20 | 10,28 | 10,20 | 10,28 | 5,33% | 352,00 |
| 05.12.2023 | 9,02 | 9,87 | 9,02 | 9,76 | 8,93% | 1.132,00 |
| 04.12.2023 | 8,25 | 8,96 | 7,50 | 8,96 | -2,08% | 2.761,00 |
| 01.12.2023 | 9,70 | 9,70 | 9,15 | 9,15 | 0,55% | 301,00 |
| 30.11.2023 | 9,10 | 9,10 | 9,10 | 9,10 | -0,76% | 210,00 |
| 28.11.2023 | 9,17 | 9,17 | 9,17 | 9,17 | 6,63% | 101,00 |
| 27.11.2023 | 8,49 | 9,00 | 8,49 | 8,60 | 7,10% | 447,00 |
| 24.11.2023 | 8,40 | 8,40 | 8,03 | 8,03 | 4,29% | 216,00 |
| 22.11.2023 | 8,49 | 8,50 | 7,58 | 7,70 | -7,89% | 4.967,00 |
| 21.11.2023 | 7,54 | 8,50 | 7,54 | 8,36 | 1,95% | 1.188,00 |
| 20.11.2023 | 9,08 | 9,60 | 7,43 | 8,20 | -6,82% | 3.084,00 |
| 17.11.2023 | 8,67 | 9,40 | 8,15 | 8,80 | 14,88% | 2.090,00 |
| 16.11.2023 | 9,75 | 10,20 | 7,66 | 7,66 | -21,03% | 4.104,00 |