AC Immune SA ACIU
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,73-0,08 (-3,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,72 | -3,02 % | $2,84 | $2,88 | $2,69 | 320,20K |
| 2026-10-01 | $2,81 | +7,25 % | $2,64 | $2,84 | $2,57 | 352,70K |
| 2026-09-30 | $2,62 | +0,77 % | $2,63 | $2,74 | $2,61 | 199,60K |
| 2026-09-29 | $2,60 | -0,38 % | $2,65 | $2,66 | $2,56 | 134,20K |
| 2026-09-28 | $2,61 | +3,57 % | $2,52 | $2,62 | $2,40 | 188,90K |
| 2026-09-25 | $2,52 | -5,26 % | $2,66 | $2,66 | $2,45 | 323,60K |
| 2026-09-24 | $2,66 | -6,01 % | $2,85 | $2,85 | $2,66 | 265,30K |
| 2026-09-23 | $2,83 | +3,66 % | $2,90 | $2,91 | $2,67 | 491,80K |
| 2026-09-22 | $2,73 | +2,82 % | $2,69 | $2,75 | $2,66 | 78,10K |
| 2026-09-21 | $2,65 | +0,95 % | $2,63 | $2,72 | $2,57 | 109,40K |
| 2026-09-18 | $2,63 | -1,87 % | $2,69 | $2,81 | $2,63 | 68,50K |
| 2026-09-17 | $2,68 | +1,13 % | $2,71 | $2,74 | $2,66 | 93,30K |
| 2026-09-16 | $2,65 | -1,12 % | $2,68 | $2,73 | $2,61 | 124,40K |
| 2026-09-15 | $2,68 | +0,75 % | $2,65 | $2,70 | $2,59 | 93,50K |
| 2026-09-14 | $2,66 | -3,62 % | $2,69 | $2,75 | $2,66 | 111,80K |
| 2026-09-11 | $2,76 | +2,60 % | $2,70 | $2,78 | $2,68 | 105,40K |
| 2026-09-10 | $2,69 | -2,54 % | $2,74 | $2,77 | $2,68 | 157,50K |
| 2026-09-09 | $2,76 | -0,72 % | $2,78 | $2,81 | $2,72 | 146,60K |
| 2026-09-08 | $2,78 | -2,80 % | $2,82 | $2,85 | $2,77 | 100,90K |
| 2026-09-04 | $2,86 | -2,39 % | $2,91 | $2,94 | $2,82 | 155,60K |
| 2026-09-03 | $2,93 | +3,17 % | $2,85 | $3,00 | $2,85 | 171,70K |
| 2026-09-02 | $2,84 | +5,97 % | $2,70 | $2,87 | $2,70 | 257,20K |
| 2026-09-01 | $2,68 | +1,52 % | $2,62 | $2,68 | $2,58 | 103,40K |
| 2026-08-31 | $2,64 | -0,38 % | $2,67 | $2,73 | $2,61 | 133,00K |
| 2026-08-28 | $2,65 | -2,21 % | $2,73 | $2,77 | $2,65 | 105,60K |
| 2026-08-27 | $2,71 | -4,91 % | $2,83 | $2,91 | $2,68 | 169,40K |
| 2026-08-26 | $2,85 | -2,40 % | $2,94 | $2,98 | $2,77 | 269,10K |
| 2026-08-25 | $2,92 | +2,10 % | $2,85 | $2,96 | $2,85 | 241,30K |
| 2026-08-24 | $2,86 | -1,38 % | $2,91 | $3,00 | $2,80 | 370,60K |
| 2026-08-21 | $2,90 | +9,85 % | $2,66 | $2,94 | $2,65 | 442,00K |
| 2026-08-20 | $2,64 | +2,33 % | $2,60 | $2,65 | $2,43 | 237,10K |
| 2026-08-19 | $2,58 | +0,39 % | $2,60 | $2,69 | $2,57 | 280,70K |
| 2026-08-18 | $2,57 | +1,58 % | $2,54 | $2,59 | $2,51 | 90,20K |
| 2026-08-17 | $2,53 | +1,61 % | $2,49 | $2,57 | $2,47 | 104,60K |
| 2026-08-14 | $2,49 | -3,11 % | $2,58 | $2,58 | $2,43 | 133,20K |
| 2026-08-13 | $2,57 | -1,91 % | $2,59 | $2,64 | $2,55 | 217,30K |
| 2026-08-12 | $2,62 | +3,15 % | $2,58 | $2,63 | $2,52 | 380,50K |
| 2026-08-11 | $2,54 | +11,40 % | $2,38 | $2,70 | $2,35 | 1,06M |
| 2026-08-10 | $2,28 | -3,39 % | $2,36 | $2,37 | $2,28 | 105,40K |
| 2026-08-07 | $2,36 | +1,72 % | $2,36 | $2,37 | $2,30 | 76,90K |
| 2026-08-06 | $2,32 | +1,31 % | $2,28 | $2,36 | $2,28 | 70,30K |
| 2026-08-05 | $2,29 | +0,88 % | $2,28 | $2,37 | $2,27 | 145,00K |
| 2026-08-04 | $2,27 | +2,25 % | $2,25 | $2,29 | $2,22 | 106,00K |
| 2026-08-03 | $2,22 | +1,37 % | $2,24 | $2,27 | $2,18 | 118,30K |
| 2026-07-31 | $2,19 | -7,59 % | $2,40 | $2,40 | $2,18 | 229,00K |
| 2026-07-30 | $2,37 | +4,41 % | $2,30 | $2,40 | $2,25 | 245,80K |
| 2026-07-29 | $2,27 | -2,16 % | $2,29 | $2,32 | $2,25 | 61,30K |
| 2026-07-28 | $2,32 | +0,87 % | $2,31 | $2,32 | $2,24 | 104,10K |
| 2026-07-27 | $2,30 | +3,14 % | $2,23 | $2,34 | $2,19 | 130,80K |
| 2026-07-24 | $2,23 | -0,45 % | $2,30 | $2,32 | $2,16 | 384,40K |
| 2026-07-23 | $2,24 | -1,32 % | $2,26 | $2,27 | $2,18 | 79,30K |
| 2026-07-22 | $2,27 | -1,30 % | $2,27 | $2,34 | $2,19 | 245,50K |
| 2026-07-21 | $2,30 | +2,22 % | $2,21 | $2,32 | $2,21 | 94,70K |
| 2026-07-20 | $2,25 | +2,27 % | $2,19 | $2,26 | $2,17 | 206,90K |
| 2026-07-17 | $2,20 | +0,92 % | $2,20 | $2,20 | $2,12 | 356,20K |
| 2026-07-16 | $2,18 | -7,63 % | $2,35 | $2,35 | $2,15 | 238,90K |
| 2026-07-15 | $2,36 | -2,07 % | $2,43 | $2,43 | $2,36 | 64,00K |
| 2026-07-14 | $2,41 | -1,63 % | $2,45 | $2,51 | $2,40 | 165,00K |
| 2026-07-13 | $2,45 | +2,51 % | $2,42 | $2,45 | $2,35 | 250,00K |
| 2026-07-10 | $2,39 | -8,08 % | $2,60 | $2,60 | $2,39 | 199,70K |
| 2026-07-09 | $2,60 | +3,17 % | $2,51 | $2,62 | $2,50 | 289,90K |
| 2026-07-08 | $2,52 | -0,79 % | $2,52 | $2,59 | $2,47 | 164,10K |
| 2026-07-07 | $2,54 | +1,20 % | $2,59 | $2,60 | $2,49 | 141,50K |
| 2026-07-06 | $2,51 | 0,00 % | $2,51 | $2,63 | $2,47 | 269,20K |
| 2026-07-02 | $2,51 | +5,46 % | $2,37 | $2,52 | $2,35 | 364,50K |
| 2026-07-01 | $2,38 | 0,00 % | $2,34 | $2,44 | $2,14 | 687,30K |
| 2026-06-30 | $2,38 | -10,53 % | $2,50 | $2,54 | $2,31 | 585,80K |
| 2026-06-29 | $2,66 | +3,91 % | $2,59 | $2,66 | $2,53 | 142,40K |
| 2026-06-26 | $2,56 | +4,49 % | $2,44 | $2,56 | $2,44 | 259,20K |
| 2026-06-25 | $2,45 | -3,54 % | $2,55 | $2,55 | $2,42 | 173,50K |
| 2026-06-24 | $2,54 | +3,67 % | $2,45 | $2,62 | $2,43 | 463,30K |
| 2026-06-23 | $2,45 | -2,00 % | $2,49 | $2,58 | $2,43 | 149,40K |
| 2026-06-22 | $2,50 | +4,17 % | $2,45 | $2,57 | $2,44 | 350,30K |
| 2026-06-18 | $2,40 | +2,56 % | $2,40 | $2,42 | $2,34 | 213,30K |
| 2026-06-17 | $2,34 | -1,27 % | $2,36 | $2,40 | $2,33 | 180,70K |
| 2026-06-16 | $2,37 | +1,28 % | $2,37 | $2,40 | $2,31 | 124,10K |
| 2026-06-15 | $2,34 | +1,30 % | $2,31 | $2,40 | $2,31 | 144,10K |
| 2026-06-12 | $2,31 | +2,21 % | $2,28 | $2,36 | $2,25 | 266,50K |
| 2026-06-11 | $2,26 | +6,60 % | $2,16 | $2,26 | $2,12 | 444,20K |
| 2026-06-10 | $2,12 | -6,19 % | $2,22 | $2,22 | $2,10 | 560,60K |
| 2026-06-09 | $2,26 | +3,20 % | $2,19 | $2,27 | $2,10 | 575,60K |
| 2026-06-08 | $2,19 | -2,67 % | $2,27 | $2,28 | $2,18 | 296,60K |
| 2026-06-05 | $2,25 | -6,25 % | $2,39 | $2,46 | $2,21 | 328,10K |
| 2026-06-04 | $2,40 | +0,42 % | $2,41 | $2,45 | $2,37 | 218,40K |
| 2026-06-03 | $2,39 | -1,24 % | $2,40 | $2,43 | $2,34 | 252,10K |
| 2026-06-02 | $2,42 | -1,63 % | $2,46 | $2,47 | $2,33 | 546,00K |
| 2026-06-01 | $2,46 | -7,52 % | $2,66 | $2,78 | $2,45 | 449,70K |
| 2026-05-29 | $2,66 | -3,27 % | $2,73 | $2,78 | $2,65 | 293,10K |
| 2026-05-28 | $2,75 | -6,14 % | $2,92 | $2,92 | $2,75 | 196,40K |
| 2026-05-27 | $2,93 | 0,00 % | $2,93 | $3,03 | $2,87 | 173,70K |