Echtzeit-Aktienkurs NextCure
Bid:
Ask:
Aktienkurse zur NextCure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,70 | 1,76 | 1,65 | 1,67 | 1,21% | 85.642,00 |
| 16.05.2024 | 1,70 | 1,70 | 1,50 | 1,65 | -0,60% | 140.058,00 |
| 15.05.2024 | 1,63 | 1,73 | 1,59 | 1,66 | 4,40% | 77.197,00 |
| 14.05.2024 | 1,63 | 1,67 | 1,56 | 1,59 | -0,62% | 49.297,00 |
| 13.05.2024 | 1,70 | 1,70 | 1,56 | 1,60 | -3,03% | 56.066,00 |
| 10.05.2024 | 1,70 | 1,72 | 1,61 | 1,65 | -4,07% | 85.689,00 |
| 09.05.2024 | 1,60 | 1,72 | 1,54 | 1,72 | 8,86% | 161.487,00 |
| 08.05.2024 | 1,62 | 1,62 | 1,55 | 1,58 | 0,00% | 50.865,00 |
| 07.05.2024 | 1,68 | 1,68 | 1,57 | 1,58 | -4,24% | 34.885,00 |
| 06.05.2024 | 1,60 | 1,74 | 1,55 | 1,65 | 7,84% | 129.103,00 |
| 03.05.2024 | 1,60 | 1,60 | 1,49 | 1,53 | 2,68% | 108.827,00 |
| 02.05.2024 | 1,40 | 1,58 | 1,39 | 1,49 | 8,76% | 87.557,00 |
| 01.05.2024 | 1,20 | 1,43 | 1,20 | 1,37 | 13,22% | 214.383,00 |
| 30.04.2024 | 1,27 | 1,28 | 1,14 | 1,21 | 3,42% | 367.882,00 |
| 29.04.2024 | 1,34 | 1,42 | 1,17 | 1,17 | -13,33% | 463.862,00 |
| 26.04.2024 | 1,30 | 1,45 | 1,29 | 1,35 | 4,65% | 56.503,00 |
| 25.04.2024 | 1,40 | 1,45 | 1,27 | 1,29 | -10,42% | 156.328,00 |
| 24.04.2024 | 1,53 | 1,64 | 1,41 | 1,44 | -5,88% | 176.635,00 |
| 23.04.2024 | 1,59 | 1,72 | 1,52 | 1,53 | -4,97% | 90.125,00 |
| 22.04.2024 | 1,63 | 1,68 | 1,55 | 1,61 | 0,63% | 101.385,00 |
| 19.04.2024 | 1,58 | 1,71 | 1,55 | 1,60 | 1,91% | 61.697,00 |
| 18.04.2024 | 1,54 | 1,60 | 1,51 | 1,57 | 3,97% | 39.065,00 |
| 17.04.2024 | 1,60 | 1,66 | 1,47 | 1,51 | -7,93% | 116.132,00 |
| 16.04.2024 | 1,62 | 1,71 | 1,60 | 1,64 | -1,80% | 74.628,00 |
| 15.04.2024 | 1,90 | 1,95 | 1,64 | 1,67 | -13,02% | 137.028,00 |
| 12.04.2024 | 1,94 | 1,96 | 1,84 | 1,92 | 2,13% | 95.904,00 |
| 11.04.2024 | 1,91 | 2,09 | 1,84 | 1,88 | -0,53% | 256.481,00 |
| 10.04.2024 | 1,82 | 1,95 | 1,82 | 1,89 | 0,00% | 86.843,00 |
| 09.04.2024 | 2,07 | 2,07 | 1,89 | 1,89 | -7,80% | 81.858,00 |
| 08.04.2024 | 2,17 | 2,23 | 2,00 | 2,05 | -5,96% | 164.130,00 |
| 05.04.2024 | 2,12 | 2,27 | 2,12 | 2,18 | 0,93% | 130.418,00 |
| 04.04.2024 | 2,30 | 2,49 | 2,12 | 2,16 | -10,00% | 224.563,00 |
| 03.04.2024 | 2,44 | 2,49 | 2,25 | 2,40 | -3,61% | 240.804,00 |
| 02.04.2024 | 2,18 | 2,57 | 2,05 | 2,49 | 7,79% | 645.032,00 |
| 01.04.2024 | 2,23 | 2,35 | 2,02 | 2,31 | 3,59% | 258.468,00 |
| 28.03.2024 | 1,90 | 2,28 | 1,82 | 2,23 | 15,25% | 1.018.516,00 |
| 27.03.2024 | 1,95 | 1,95 | 1,70 | 1,94 | -1,78% | 112.790,00 |
| 26.03.2024 | 1,95 | 2,04 | 1,94 | 1,97 | -1,01% | 301.294,00 |
| 25.03.2024 | 1,89 | 2,04 | 1,83 | 1,99 | 4,74% | 377.792,00 |
| 22.03.2024 | 1,75 | 1,91 | 1,65 | 1,90 | 13,10% | 1.019.015,00 |
| 21.03.2024 | 1,43 | 1,86 | 1,43 | 1,68 | 19,15% | 2.482.788,00 |
| 20.03.2024 | 1,46 | 1,49 | 1,37 | 1,41 | -1,40% | 885.026,00 |
| 19.03.2024 | 1,46 | 1,48 | 1,43 | 1,43 | -0,69% | 712.259,00 |
| 18.03.2024 | 1,42 | 1,46 | 1,42 | 1,44 | -0,69% | 36.382,00 |
| 15.03.2024 | 1,44 | 1,48 | 1,43 | 1,45 | -1,36% | 43.663,00 |
| 14.03.2024 | 1,58 | 1,60 | 1,44 | 1,47 | -5,16% | 27.342,00 |
| 13.03.2024 | 1,48 | 1,58 | 1,42 | 1,55 | 1,64% | 49.579,00 |
| 12.03.2024 | 1,55 | 1,62 | 1,40 | 1,53 | -2,24% | 191.204,00 |
| 11.03.2024 | 1,67 | 1,71 | 1,56 | 1,56 | -5,45% | 51.896,00 |
| 08.03.2024 | 1,65 | 1,72 | 1,63 | 1,65 | 0,00% | 107.989,00 |
| 07.03.2024 | 1,75 | 1,76 | 1,63 | 1,65 | -2,08% | 757.424,00 |
| 06.03.2024 | 1,86 | 1,89 | 1,58 | 1,69 | -11,32% | 1.731.631,00 |
| 05.03.2024 | 1,80 | 1,93 | 1,78 | 1,90 | -0,52% | 262.044,00 |
| 04.03.2024 | 1,93 | 2,09 | 1,75 | 1,91 | 6,70% | 1.370.533,00 |
| 01.03.2024 | 1,75 | 1,90 | 1,68 | 1,79 | 3,47% | 453.591,00 |
| 29.02.2024 | 1,60 | 1,73 | 1,56 | 1,73 | 8,12% | 160.548,00 |
| 28.02.2024 | 1,54 | 1,69 | 1,51 | 1,60 | 2,24% | 141.575,00 |
| 27.02.2024 | 1,45 | 1,60 | 1,42 | 1,57 | 4,33% | 378.569,00 |
| 26.02.2024 | 1,46 | 1,54 | 1,44 | 1,50 | 2,04% | 117.788,00 |
| 23.02.2024 | 1,48 | 1,55 | 1,44 | 1,47 | -3,29% | 299.799,00 |
| 22.02.2024 | 1,54 | 1,61 | 1,44 | 1,52 | -7,32% | 178.414,00 |
| 21.02.2024 | 1,56 | 1,64 | 1,50 | 1,64 | 4,46% | 188.421,00 |
| 20.02.2024 | 1,47 | 1,58 | 1,46 | 1,57 | 7,53% | 144.522,00 |
| 16.02.2024 | 1,41 | 1,46 | 1,38 | 1,46 | 3,55% | 44.049,00 |
| 15.02.2024 | 1,42 | 1,42 | 1,36 | 1,41 | -0,70% | 40.438,00 |
| 14.02.2024 | 1,35 | 1,42 | 1,33 | 1,42 | 7,58% | 29.673,00 |
| 13.02.2024 | 1,35 | 1,36 | 1,31 | 1,32 | -4,35% | 13.127,00 |
| 12.02.2024 | 1,42 | 1,42 | 1,35 | 1,38 | 0,00% | 87.566,00 |
| 09.02.2024 | 1,31 | 1,38 | 1,29 | 1,38 | 6,15% | 167.822,00 |
| 08.02.2024 | 1,30 | 1,32 | 1,28 | 1,30 | -0,38% | 17.676,00 |
| 07.02.2024 | 1,33 | 1,37 | 1,30 | 1,31 | -5,43% | 40.396,00 |
| 06.02.2024 | 1,28 | 1,40 | 1,27 | 1,38 | 7,81% | 140.029,00 |
| 05.02.2024 | 1,25 | 1,33 | 1,24 | 1,28 | 1,59% | 98.952,00 |
| 02.02.2024 | 1,31 | 1,31 | 1,23 | 1,26 | -3,08% | 12.510,00 |
| 01.02.2024 | 1,22 | 1,35 | 1,22 | 1,30 | 6,56% | 106.243,00 |
| 31.01.2024 | 1,16 | 1,25 | 1,16 | 1,22 | 4,27% | 52.987,00 |
| 30.01.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -2,50% | 114.762,00 |
| 29.01.2024 | 1,24 | 1,29 | 1,15 | 1,20 | -5,51% | 77.791,00 |
| 26.01.2024 | 1,21 | 1,30 | 1,19 | 1,27 | 6,72% | 47.647,00 |
| 25.01.2024 | 1,18 | 1,24 | 1,16 | 1,19 | 1,71% | 55.756,00 |
| 24.01.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | 56.147,00 |
| 23.01.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 2,65% | 27.406,00 |
| 22.01.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | 35.657,00 |
| 19.01.2024 | 1,13 | 1,18 | 1,13 | 1,13 | -1,74% | 65.228,00 |
| 18.01.2024 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | 22.726,00 |
| 17.01.2024 | 1,15 | 1,18 | 1,14 | 1,15 | 0,00% | 48.034,00 |
| 16.01.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -0,86% | 19.089,00 |
| 12.01.2024 | 1,21 | 1,21 | 1,15 | 1,16 | -0,85% | 19.574,00 |
| 11.01.2024 | 1,17 | 1,20 | 1,16 | 1,17 | 0,00% | 16.623,00 |
| 10.01.2024 | 1,17 | 1,21 | 1,15 | 1,17 | -1,68% | 53.876,00 |
| 09.01.2024 | 1,16 | 1,20 | 1,14 | 1,19 | 3,48% | 19.005,00 |
| 08.01.2024 | 1,15 | 1,18 | 1,13 | 1,15 | -4,17% | 101.822,00 |
| 05.01.2024 | 1,21 | 1,22 | 1,18 | 1,20 | 0,00% | 19.897,00 |
| 04.01.2024 | 1,13 | 1,22 | 1,13 | 1,20 | 5,26% | 130.066,00 |
| 03.01.2024 | 1,15 | 1,15 | 1,12 | 1,14 | -0,87% | 86.389,00 |
| 02.01.2024 | 1,16 | 1,18 | 1,13 | 1,15 | 0,88% | 70.162,00 |
| 29.12.2023 | 1,14 | 1,17 | 1,13 | 1,14 | -0,87% | 31.065,00 |
| 28.12.2023 | 1,17 | 1,17 | 1,12 | 1,15 | 0,88% | 77.283,00 |
| 27.12.2023 | 1,14 | 1,16 | 1,12 | 1,14 | -0,87% | 47.720,00 |
| 26.12.2023 | 1,18 | 1,18 | 1,12 | 1,15 | 0,00% | 64.293,00 |