Eikon Therapeutics, Inc. EIKN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,33-0,08 (-1,08 %)
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 | $7,33 | -1,08 % | $7,55 | $7,55 | $7,07 | 420,40K |
| 2026-10-01 | $7,41 | -7,84 % | $8,00 | $8,09 | $7,40 | 624,60K |
| 2026-09-30 | $8,04 | +1,64 % | $7,95 | $8,16 | $7,71 | 585,80K |
| 2026-09-29 | $7,91 | 0,00 % | $7,88 | $8,10 | $7,80 | 334,80K |
| 2026-09-28 | $7,91 | -0,13 % | $7,81 | $8,00 | $7,55 | 435,00K |
| 2026-09-25 | $7,92 | -4,46 % | $8,45 | $8,47 | $7,87 | 377,10K |
| 2026-09-24 | $8,29 | +1,97 % | $8,14 | $8,40 | $7,72 | 710,00K |
| 2026-09-23 | $8,13 | -9,47 % | $8,94 | $8,94 | $7,96 | 727,30K |
| 2026-09-22 | $8,98 | +1,70 % | $8,97 | $9,33 | $8,75 | 430,70K |
| 2026-09-21 | $8,83 | -1,34 % | $9,06 | $9,16 | $8,65 | 463,90K |
| 2026-09-18 | $8,95 | +4,07 % | $8,70 | $9,09 | $8,65 | 2,24M |
| 2026-09-17 | $8,60 | +1,06 % | $8,65 | $9,33 | $8,57 | 640,20K |
| 2026-09-16 | $8,51 | -10,33 % | $9,47 | $9,64 | $8,39 | 989,40K |
| 2026-09-15 | $9,49 | +1,39 % | $9,33 | $10,24 | $9,08 | 843,40K |
| 2026-09-14 | $9,36 | +4,70 % | $8,95 | $9,44 | $8,93 | 713,10K |
| 2026-09-11 | $8,94 | -2,93 % | $9,28 | $9,56 | $8,79 | 1,01M |
| 2026-09-10 | $9,21 | -14,17 % | $10,65 | $10,68 | $9,17 | 665,10K |
| 2026-09-09 | $10,73 | +0,19 % | $11,01 | $11,47 | $10,63 | 752,40K |
| 2026-09-08 | $10,71 | -1,38 % | $10,81 | $11,03 | $10,61 | 462,30K |
| 2026-09-04 | $10,86 | -0,91 % | $10,81 | $11,05 | $10,62 | 238,70K |
| 2026-09-03 | $10,96 | -3,69 % | $11,45 | $11,66 | $10,91 | 384,30K |
| 2026-09-02 | $11,38 | +4,60 % | $10,91 | $11,67 | $10,65 | 552,80K |
| 2026-09-01 | $10,88 | +4,02 % | $10,31 | $10,94 | $10,10 | 333,50K |
| 2026-08-31 | $10,46 | -4,74 % | $10,89 | $10,91 | $10,45 | 290,70K |
| 2026-08-28 | $10,98 | -4,69 % | $11,41 | $11,45 | $10,90 | 239,60K |
| 2026-08-27 | $11,52 | -3,84 % | $11,97 | $12,24 | $11,46 | 261,70K |
| 2026-08-26 | $11,98 | -4,54 % | $12,56 | $13,00 | $11,90 | 324,10K |
| 2026-08-25 | $12,55 | +12,46 % | $11,26 | $12,82 | $11,24 | 567,20K |
| 2026-08-24 | $11,16 | -2,02 % | $11,59 | $11,92 | $10,94 | 398,30K |
| 2026-08-21 | $11,39 | +5,95 % | $10,87 | $12,11 | $10,75 | 532,80K |
| 2026-08-20 | $10,75 | -10,49 % | $11,90 | $12,04 | $10,40 | 559,70K |
| 2026-08-19 | $12,01 | +3,09 % | $12,77 | $14,51 | $11,74 | 1,41M |
| 2026-08-18 | $11,65 | +11,27 % | $10,35 | $11,71 | $10,35 | 747,80K |
| 2026-08-17 | $10,47 | -5,25 % | $11,00 | $11,03 | $10,31 | 415,00K |
| 2026-08-14 | $11,05 | +6,97 % | $10,72 | $11,30 | $9,70 | 637,70K |
| 2026-08-13 | $10,33 | -0,86 % | $10,44 | $10,71 | $10,18 | 370,30K |
| 2026-08-12 | $10,42 | +1,86 % | $10,21 | $10,60 | $10,19 | 371,30K |
| 2026-08-11 | $10,23 | +5,14 % | $9,77 | $10,68 | $9,66 | 502,40K |
| 2026-08-10 | $9,73 | +4,74 % | $9,28 | $9,83 | $9,25 | 504,70K |
| 2026-08-07 | $9,29 | +0,87 % | $9,45 | $9,87 | $9,24 | 662,40K |
| 2026-08-06 | $9,21 | -3,56 % | $9,40 | $9,64 | $9,08 | 361,60K |
| 2026-08-05 | $9,55 | -0,10 % | $9,54 | $10,00 | $9,29 | 277,00K |
| 2026-08-04 | $9,56 | +4,48 % | $9,29 | $9,60 | $9,10 | 395,90K |
| 2026-08-03 | $9,15 | -0,65 % | $9,38 | $9,55 | $9,08 | 256,70K |
| 2026-07-31 | $9,21 | -4,26 % | $9,54 | $9,66 | $8,98 | 235,40K |
| 2026-07-30 | $9,62 | +6,77 % | $9,02 | $9,71 | $8,92 | 268,30K |
| 2026-07-29 | $9,01 | -5,06 % | $9,35 | $9,66 | $9,00 | 247,10K |
| 2026-07-28 | $9,49 | -3,95 % | $9,92 | $10,20 | $9,06 | 216,40K |
| 2026-07-27 | $9,88 | +11,01 % | $9,00 | $10,04 | $8,90 | 290,00K |
| 2026-07-24 | $8,90 | -7,48 % | $9,60 | $9,82 | $8,72 | 249,00K |
| 2026-07-23 | $9,62 | +0,10 % | $9,37 | $9,81 | $9,15 | 242,30K |
| 2026-07-22 | $9,61 | -3,03 % | $9,81 | $10,10 | $9,49 | 290,60K |
| 2026-07-21 | $9,91 | +2,69 % | $9,69 | $10,10 | $9,51 | 264,70K |
| 2026-07-20 | $9,65 | -1,23 % | $9,77 | $10,37 | $9,61 | 159,60K |
| 2026-07-17 | $9,77 | -1,81 % | $9,63 | $9,94 | $9,56 | 181,20K |
| 2026-07-16 | $9,95 | +1,12 % | $9,96 | $10,05 | $9,44 | 365,00K |
| 2026-07-15 | $9,84 | -3,43 % | $10,21 | $10,35 | $9,73 | 219,10K |
| 2026-07-14 | $10,19 | -2,39 % | $10,41 | $10,57 | $10,03 | 270,70K |
| 2026-07-13 | $10,44 | -1,32 % | $10,50 | $10,56 | $10,00 | 191,20K |
| 2026-07-10 | $10,58 | -5,70 % | $11,31 | $11,31 | $10,18 | 282,00K |
| 2026-07-09 | $11,22 | +4,66 % | $10,66 | $11,96 | $10,65 | 521,50K |
| 2026-07-08 | $10,72 | -7,59 % | $11,33 | $12,11 | $10,38 | 541,80K |
| 2026-07-07 | $11,60 | -3,57 % | $12,16 | $12,21 | $11,58 | 443,10K |
| 2026-07-06 | $12,03 | -4,07 % | $12,54 | $12,94 | $11,76 | 516,70K |
| 2026-07-02 | $12,54 | +2,37 % | $12,31 | $12,72 | $12,01 | 458,00K |
| 2026-07-01 | $12,25 | -6,13 % | $13,07 | $13,43 | $12,00 | 644,50K |
| 2026-06-30 | $13,05 | +2,43 % | $12,78 | $13,54 | $12,53 | 352,00K |
| 2026-06-29 | $12,74 | +11,27 % | $11,45 | $13,10 | $11,43 | 461,20K |
| 2026-06-26 | $11,45 | +16,24 % | $9,84 | $11,68 | $9,84 | 3,17M |
| 2026-06-25 | $9,85 | +2,28 % | $9,84 | $10,75 | $9,78 | 352,60K |
| 2026-06-24 | $9,63 | +1,26 % | $9,61 | $10,06 | $9,43 | 285,60K |
| 2026-06-23 | $9,51 | -1,14 % | $9,70 | $10,25 | $9,34 | 223,30K |
| 2026-06-22 | $9,62 | +0,10 % | $9,82 | $10,06 | $9,43 | 253,80K |
| 2026-06-18 | $9,61 | -1,23 % | $9,80 | $10,20 | $9,32 | 320,30K |
| 2026-06-17 | $9,73 | +7,28 % | $9,14 | $9,86 | $9,00 | 265,70K |
| 2026-06-16 | $9,07 | -2,79 % | $9,51 | $9,56 | $8,87 | 190,00K |
| 2026-06-15 | $9,33 | +6,63 % | $8,95 | $9,89 | $8,95 | 316,00K |
| 2026-06-12 | $8,75 | +2,70 % | $8,62 | $9,09 | $8,50 | 228,90K |
| 2026-06-11 | $8,52 | +1,91 % | $8,36 | $8,72 | $8,01 | 248,20K |
| 2026-06-10 | $8,36 | -4,68 % | $8,63 | $9,10 | $8,32 | 155,10K |
| 2026-06-09 | $8,77 | -2,34 % | $9,06 | $9,54 | $8,50 | 205,00K |
| 2026-06-08 | $8,98 | +0,22 % | $9,00 | $9,48 | $8,90 | 189,00K |
| 2026-06-05 | $8,96 | -8,38 % | $9,78 | $9,83 | $8,73 | 229,30K |
| 2026-06-04 | $9,78 | +3,71 % | $9,28 | $10,19 | $9,28 | 283,20K |
| 2026-06-03 | $9,43 | -1,77 % | $9,61 | $9,79 | $9,05 | 353,90K |
| 2026-06-02 | $9,60 | -11,03 % | $10,38 | $10,89 | $9,59 | 219,60K |
| 2026-06-01 | $10,79 | -0,46 % | $10,84 | $11,37 | $10,54 | 213,00K |
| 2026-05-29 | $10,84 | +5,24 % | $10,38 | $10,88 | $10,15 | 200,60K |
| 2026-05-28 | $10,30 | -0,68 % | $10,37 | $10,46 | $9,87 | 696,30K |
| 2026-05-27 | $10,37 | +4,75 % | $9,90 | $10,69 | $9,80 | 374,80K |