3,138€
-3,16%
Echtzeit-Aktienkurs AC Immune SA
Bid:
Ask:
Aktienkurse zur AC Immune SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -3,16% | - |
| 16.05.2024 | 3,22 | 3,24 | 3,09 | 3,24 | 1,25% | 1.376,00 |
| 15.05.2024 | 3,30 | 3,30 | 3,10 | 3,20 | -1,84% | 8.000,00 |
| 14.05.2024 | 3,10 | 3,30 | 2,84 | 3,26 | 12,41% | 42.488,00 |
| 13.05.2024 | 2,66 | 3,80 | 2,66 | 2,90 | 33,64% | 118.356,00 |
| 10.05.2024 | 2,27 | 2,27 | 2,17 | 2,17 | -4,19% | 19.781,00 |
| 09.05.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 2,26% | 550,00 |
| 08.05.2024 | 2,21 | 2,44 | 2,20 | 2,22 | -1,56% | 8.380,00 |
| 07.05.2024 | 2,16 | 2,25 | 2,16 | 2,25 | -1,10% | 901,00 |
| 06.05.2024 | 2,15 | 2,28 | 2,15 | 2,28 | 1,34% | 2.400,00 |
| 03.05.2024 | 2,29 | 2,29 | 2,25 | 2,25 | -6,65% | 1.310,00 |
| 02.05.2024 | 2,41 | 2,43 | 2,26 | 2,41 | 8,33% | 1.428,00 |
| 30.04.2024 | 2,32 | 2,32 | 2,22 | 2,22 | -1,22% | 5.500,00 |
| 29.04.2024 | 2,20 | 2,31 | 2,20 | 2,25 | -3,54% | - |
| 26.04.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 6,88% | 300,00 |
| 25.04.2024 | 2,21 | 2,22 | 2,18 | 2,18 | -5,22% | 4.001,00 |
| 24.04.2024 | 2,31 | 2,31 | 2,30 | 2,30 | 3,84% | 1.101,00 |
| 23.04.2024 | 2,35 | 2,35 | 2,22 | 2,22 | -1,56% | 105,00 |
| 22.04.2024 | 2,35 | 2,36 | 2,25 | 2,25 | 0,67% | 5.643,00 |
| 19.04.2024 | 2,30 | 2,55 | 2,24 | 2,24 | -0,67% | 4.015,00 |
| 18.04.2024 | 2,35 | 2,35 | 2,25 | 2,25 | -2,81% | 5.900,00 |
| 17.04.2024 | 2,30 | 2,32 | 2,30 | 2,32 | -1,49% | 1.100,00 |
| 16.04.2024 | 2,46 | 2,46 | 2,31 | 2,35 | -2,89% | 2.085,00 |
| 15.04.2024 | 2,66 | 2,66 | 2,42 | 2,42 | -3,39% | 9.821,00 |
| 12.04.2024 | 2,65 | 2,65 | 2,51 | 2,51 | -2,91% | 1.200,00 |
| 11.04.2024 | 2,53 | 2,85 | 2,53 | 2,58 | -1,71% | 19.844,00 |
| 10.04.2024 | 2,68 | 2,68 | 2,60 | 2,63 | -0,94% | 1.420,00 |
| 09.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 6,21% | 50,00 |
| 08.04.2024 | 2,70 | 2,70 | 2,50 | 2,50 | -2,54% | 4.417,00 |
| 05.04.2024 | 2,60 | 2,62 | 2,56 | 2,56 | -2,29% | 6.192,00 |
| 04.04.2024 | 2,51 | 2,71 | 2,51 | 2,62 | 3,35% | 1.429,00 |
| 03.04.2024 | 2,58 | 2,63 | 2,53 | 2,54 | -0,59% | 9.125,00 |
| 02.04.2024 | 2,50 | 2,67 | 2,45 | 2,55 | -8,11% | 15.365,00 |
| 28.03.2024 | 2,86 | 2,88 | 2,73 | 2,78 | 2,40% | 5.101,00 |
| 27.03.2024 | 2,80 | 2,80 | 2,71 | 2,71 | -2,34% | 2.750,00 |
| 26.03.2024 | 2,79 | 2,79 | 2,43 | 2,78 | 0,91% | 18.118,00 |
| 25.03.2024 | 2,55 | 2,91 | 2,51 | 2,75 | -4,68% | 12.440,00 |
| 22.03.2024 | 2,87 | 2,97 | 2,80 | 2,89 | -0,52% | 15.430,00 |
| 21.03.2024 | 3,01 | 3,01 | 2,90 | 2,90 | -1,36% | 2.125,00 |
| 20.03.2024 | 3,08 | 3,08 | 2,90 | 2,94 | -3,13% | 8.957,00 |
| 19.03.2024 | 3,14 | 3,14 | 3,04 | 3,04 | 4,48% | 1.360,00 |
| 18.03.2024 | 3,08 | 3,08 | 2,91 | 2,91 | -8,36% | 1.300,00 |
| 15.03.2024 | 3,01 | 3,22 | 2,91 | 3,17 | 1,93% | 20.853,00 |
| 14.03.2024 | 3,44 | 3,44 | 3,10 | 3,11 | -5,76% | 14.326,00 |
| 13.03.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 8,20% | 250,00 |
| 12.03.2024 | 3,33 | 3,33 | 3,00 | 3,05 | -5,57% | 10.000,00 |
| 11.03.2024 | 3,35 | 3,35 | 2,93 | 3,23 | -2,42% | 9.617,00 |
| 08.03.2024 | 3,63 | 3,70 | 3,31 | 3,31 | -7,28% | 21.300,00 |
| 07.03.2024 | 3,57 | 3,57 | 3,57 | 3,57 | -0,76% | 1.700,00 |
| 06.03.2024 | 3,64 | 3,67 | 3,57 | 3,60 | 5,81% | - |
| 05.03.2024 | 3,52 | 3,88 | 3,40 | 3,40 | -3,00% | 14.300,00 |
| 04.03.2024 | 3,62 | 3,62 | 3,51 | 3,51 | -1,27% | 1.000,00 |
| 01.03.2024 | 3,43 | 3,55 | 3,43 | 3,55 | 4,41% | 331,00 |
| 29.02.2024 | 3,68 | 3,68 | 3,37 | 3,40 | -6,21% | 1.350,00 |
| 28.02.2024 | 3,58 | 3,86 | 3,51 | 3,63 | 5,22% | 30.120,00 |
| 27.02.2024 | 3,55 | 3,66 | 3,40 | 3,45 | 1,62% | 10.622,00 |
| 26.02.2024 | 3,25 | 3,39 | 3,25 | 3,39 | 8,48% | 2.663,00 |
| 23.02.2024 | 3,11 | 3,13 | 2,92 | 3,13 | 7,20% | 1.674,00 |
| 22.02.2024 | 3,02 | 3,15 | 2,92 | 2,92 | -4,74% | 24.525,00 |
| 21.02.2024 | 3,20 | 3,20 | 3,00 | 3,06 | 2,34% | 28.300,00 |
| 20.02.2024 | 2,80 | 2,99 | 2,80 | 2,99 | 2,57% | 20.200,00 |
| 19.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 5,23% | 200,00 |
| 16.02.2024 | 2,88 | 2,88 | 2,62 | 2,77 | 0,73% | 4.724,00 |
| 15.02.2024 | 2,73 | 2,78 | 2,58 | 2,75 | -1,79% | 714,00 |
| 14.02.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 6,26% | 730,00 |
| 13.02.2024 | 2,81 | 2,81 | 2,64 | 2,64 | -1,50% | 1.500,00 |
| 12.02.2024 | 2,59 | 2,68 | 2,31 | 2,68 | 4,29% | 8.148,00 |
| 09.02.2024 | 2,70 | 2,81 | 2,57 | 2,57 | -1,72% | 4.999,00 |
| 08.02.2024 | 2,55 | 2,71 | 2,55 | 2,61 | 3,98% | 5.037,00 |
| 07.02.2024 | 2,45 | 2,61 | 2,37 | 2,51 | 0,60% | 12.313,00 |
| 06.02.2024 | 2,75 | 3,05 | 2,50 | 2,50 | -7,59% | 18.300,00 |
| 05.02.2024 | 2,92 | 2,95 | 2,64 | 2,70 | -6,90% | 10.591,00 |
| 02.02.2024 | 2,85 | 2,93 | 2,75 | 2,90 | 0,00% | 19.174,00 |
| 01.02.2024 | 3,06 | 3,08 | 2,90 | 2,90 | -3,49% | 891,00 |
| 31.01.2024 | 3,09 | 3,21 | 2,95 | 3,01 | 1,52% | 2.405,00 |
| 30.01.2024 | 2,89 | 3,03 | 2,86 | 2,96 | 0,85% | 14.135,00 |
| 29.01.2024 | 3,20 | 3,30 | 2,90 | 2,94 | -11,06% | 36.992,00 |
| 26.01.2024 | 3,44 | 3,44 | 3,25 | 3,30 | -4,07% | 10.450,00 |
| 25.01.2024 | 3,60 | 3,60 | 3,44 | 3,44 | -9,35% | 4.643,00 |
| 24.01.2024 | 3,71 | 3,80 | 3,50 | 3,80 | -0,52% | 3.700,00 |
| 23.01.2024 | 3,79 | 3,86 | 3,77 | 3,82 | -0,65% | 1.362,00 |
| 22.01.2024 | 4,15 | 4,30 | 3,66 | 3,84 | 0,39% | 10.336,00 |
| 19.01.2024 | 3,89 | 3,89 | 3,81 | 3,83 | 0,66% | 2.621,00 |
| 18.01.2024 | 3,85 | 4,02 | 3,80 | 3,80 | -2,69% | 4.965,00 |
| 17.01.2024 | 3,95 | 4,02 | 3,88 | 3,91 | 0,00% | 3.969,00 |
| 16.01.2024 | 4,26 | 4,27 | 3,90 | 3,91 | -4,64% | 12.330,00 |
| 15.01.2024 | 4,25 | 4,25 | 4,10 | 4,10 | -3,08% | 12,00 |
| 12.01.2024 | 4,20 | 4,30 | 4,15 | 4,23 | -1,97% | 2.041,00 |
| 11.01.2024 | 4,09 | 4,32 | 4,09 | 4,31 | 2,31% | 13.038,00 |
| 10.01.2024 | 4,22 | 4,35 | 4,12 | 4,21 | -3,16% | - |
| 09.01.2024 | 4,45 | 4,45 | 4,28 | 4,35 | -2,25% | 2.009,00 |
| 08.01.2024 | 3,82 | 4,45 | 3,60 | 4,45 | 15,58% | 11.250,00 |
| 05.01.2024 | 3,98 | 4,12 | 3,81 | 3,85 | -4,11% | 13.129,00 |
| 04.01.2024 | 4,01 | 4,17 | 3,97 | 4,02 | -0,12% | 6.110,00 |
| 03.01.2024 | 4,31 | 4,36 | 4,00 | 4,02 | -5,85% | 18.384,00 |
| 02.01.2024 | 4,49 | 4,62 | 4,21 | 4,27 | -0,58% | 4.774,00 |
| 29.12.2023 | 4,31 | 4,46 | 4,24 | 4,30 | -1,38% | 4.713,00 |
| 28.12.2023 | 4,50 | 4,58 | 4,22 | 4,36 | -1,69% | 7.101,00 |
| 27.12.2023 | 4,16 | 4,43 | 4,16 | 4,43 | 13,59% | 15.324,00 |
| 22.12.2023 | 3,90 | 3,90 | 3,75 | 3,90 | 4,00% | 23.187,00 |