Exicure, Inc. XCUR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,15-0,03 (-2,54 %)
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 | $1,15 | -2,54 % | $1,17 | $1,18 | $1,15 | 5,30K |
| 2026-10-01 | $1,18 | -0,84 % | $1,17 | $1,18 | $1,11 | 4,40K |
| 2026-09-30 | $1,19 | +4,39 % | $1,28 | $1,28 | $1,12 | 19,90K |
| 2026-09-29 | $1,14 | -7,69 % | $1,20 | $1,20 | $1,14 | 29,30K |
| 2026-09-28 | $1,24 | +1,23 % | $1,23 | $1,24 | $1,17 | 2,60K |
| 2026-09-25 | $1,22 | -0,81 % | $1,22 | $1,23 | $1,21 | 3,20K |
| 2026-09-24 | $1,23 | -0,81 % | $1,24 | $1,28 | $1,22 | 22,90K |
| 2026-09-23 | $1,24 | -3,88 % | $1,25 | $1,29 | $1,23 | 9,30K |
| 2026-09-22 | $1,29 | +2,38 % | $1,30 | $1,30 | $1,21 | 17,10K |
| 2026-09-21 | $1,26 | +2,44 % | $1,24 | $1,34 | $1,21 | 32,10K |
| 2026-09-18 | $1,23 | -8,89 % | $1,33 | $1,40 | $1,23 | 40,00K |
| 2026-09-17 | $1,35 | +1,50 % | $1,36 | $1,42 | $1,28 | 10,30K |
| 2026-09-16 | $1,33 | +1,53 % | $1,26 | $1,36 | $1,22 | 21,20K |
| 2026-09-15 | $1,31 | -4,38 % | $1,28 | $1,33 | $1,27 | 17,60K |
| 2026-09-14 | $1,37 | -2,14 % | $1,35 | $1,40 | $1,33 | 13,90K |
| 2026-09-11 | $1,40 | +2,19 % | $1,40 | $1,43 | $1,34 | 10,50K |
| 2026-09-10 | $1,37 | -4,20 % | $1,41 | $1,41 | $1,25 | 29,70K |
| 2026-09-09 | $1,43 | +1,42 % | $1,45 | $1,60 | $1,37 | 221,40K |
| 2026-09-08 | $1,41 | +12,80 % | $1,31 | $1,54 | $1,31 | 83,80K |
| 2026-09-04 | $1,25 | +1,63 % | $1,23 | $1,28 | $1,22 | 16,80K |
| 2026-09-03 | $1,23 | -4,65 % | $1,30 | $1,30 | $1,22 | 21,70K |
| 2026-09-02 | $1,29 | -0,77 % | $1,24 | $1,32 | $1,23 | 15,10K |
| 2026-09-01 | $1,30 | -0,76 % | $1,28 | $1,30 | $1,23 | 16,60K |
| 2026-08-31 | $1,31 | +1,55 % | $1,31 | $1,35 | $1,28 | 21,80K |
| 2026-08-28 | $1,29 | -8,51 % | $1,40 | $1,40 | $1,29 | 18,90K |
| 2026-08-27 | $1,41 | +11,90 % | $1,28 | $1,46 | $1,28 | 102,10K |
| 2026-08-26 | $1,26 | +5,88 % | $1,19 | $1,29 | $1,19 | 29,70K |
| 2026-08-25 | $1,19 | +3,48 % | $1,15 | $1,23 | $1,13 | 19,20K |
| 2026-08-24 | $1,15 | 0,00 % | $1,15 | $1,20 | $1,08 | 28,80K |
| 2026-08-21 | $1,15 | -11,54 % | $1,32 | $1,32 | $1,05 | 151,70K |
| 2026-08-20 | $1,30 | -10,34 % | $1,44 | $1,45 | $1,30 | 39,00K |
| 2026-08-19 | $1,45 | +1,40 % | $1,45 | $1,49 | $1,40 | 25,40K |
| 2026-08-18 | $1,43 | +3,62 % | $1,35 | $1,48 | $1,35 | 28,50K |
| 2026-08-17 | $1,38 | +10,40 % | $1,26 | $1,42 | $1,26 | 52,20K |
| 2026-08-14 | $1,25 | -4,58 % | $1,33 | $1,33 | $1,25 | 21,90K |
| 2026-08-13 | $1,31 | +0,77 % | $1,31 | $1,35 | $1,18 | 54,30K |
| 2026-08-12 | $1,30 | -7,14 % | $1,40 | $1,40 | $1,30 | 17,60K |
| 2026-08-11 | $1,40 | +2,19 % | $1,36 | $1,44 | $1,33 | 37,20K |
| 2026-08-10 | $1,37 | +1,86 % | $1,33 | $1,43 | $1,28 | 59,80K |
| 2026-08-07 | $1,35 | -0,37 % | $1,35 | $1,43 | $1,27 | 40,00K |
| 2026-08-06 | $1,35 | -10,60 % | $1,46 | $1,46 | $1,30 | 56,20K |
| 2026-08-05 | $1,51 | -1,95 % | $1,50 | $1,55 | $1,42 | 28,40K |
| 2026-08-04 | $1,54 | -2,53 % | $1,61 | $1,63 | $1,51 | 70,40K |
| 2026-08-03 | $1,58 | -1,25 % | $1,52 | $1,64 | $1,50 | 52,10K |
| 2026-07-31 | $1,60 | +1,91 % | $1,65 | $1,65 | $1,55 | 17,70K |
| 2026-07-30 | $1,57 | -9,25 % | $1,74 | $1,74 | $1,57 | 64,10K |
| 2026-07-29 | $1,73 | -0,57 % | $1,71 | $1,81 | $1,70 | 26,70K |
| 2026-07-28 | $1,74 | -0,57 % | $1,68 | $1,79 | $1,59 | 46,40K |
| 2026-07-27 | $1,75 | -0,57 % | $1,72 | $1,77 | $1,57 | 19,00K |
| 2026-07-24 | $1,76 | +2,92 % | $1,71 | $1,77 | $1,66 | 52,90K |
| 2026-07-23 | $1,71 | -2,84 % | $1,67 | $1,86 | $1,65 | 54,20K |
| 2026-07-22 | $1,76 | -8,81 % | $1,87 | $1,94 | $1,70 | 57,80K |
| 2026-07-21 | $1,93 | +2,12 % | $1,77 | $2,00 | $1,77 | 138,70K |
| 2026-07-20 | $1,89 | +12,50 % | $1,62 | $2,02 | $1,56 | 530,30K |
| 2026-07-17 | $1,68 | +3,70 % | $1,64 | $1,81 | $1,60 | 273,40K |
| 2026-07-16 | $1,62 | 0,00 % | $1,47 | $1,68 | $1,43 | 421,50K |
| 2026-07-15 | $1,62 | -5,81 % | $1,87 | $1,99 | $1,55 | 9,34M |
| 2026-07-14 | $1,72 | +4,24 % | $1,66 | $1,88 | $1,63 | 12,43M |
| 2026-07-13 | $1,65 | -5,71 % | $1,77 | $1,80 | $1,65 | 21,10K |
| 2026-07-10 | $1,75 | -7,89 % | $1,92 | $1,92 | $1,71 | 36,80K |
| 2026-07-09 | $1,90 | +11,76 % | $1,74 | $2,07 | $1,74 | 83,70K |
| 2026-07-08 | $1,70 | -10,53 % | $2,04 | $2,04 | $1,68 | 31,60K |
| 2026-07-07 | $1,90 | -4,52 % | $2,01 | $2,04 | $1,89 | 20,90K |
| 2026-07-06 | $1,99 | +4,19 % | $1,92 | $2,10 | $1,92 | 20,50K |
| 2026-07-02 | $1,91 | -3,54 % | $1,96 | $1,97 | $1,88 | 31,70K |
| 2026-07-01 | $1,98 | -4,81 % | $2,02 | $2,08 | $1,94 | 37,90K |
| 2026-06-30 | $2,08 | -5,45 % | $2,35 | $2,50 | $1,77 | 108,80K |
| 2026-06-29 | $2,20 | -8,33 % | $2,39 | $2,47 | $2,20 | 46,20K |
| 2026-06-26 | $2,40 | -4,76 % | $2,44 | $2,88 | $2,40 | 69,00K |
| 2026-06-25 | $2,52 | -6,32 % | $2,65 | $2,71 | $2,52 | 44,40K |
| 2026-06-24 | $2,69 | -1,47 % | $2,96 | $2,99 | $2,66 | 31,20K |
| 2026-06-23 | $2,73 | -0,36 % | $2,73 | $2,93 | $2,61 | 26,50K |
| 2026-06-22 | $2,74 | +18,61 % | $2,43 | $3,20 | $2,43 | 185,40K |
| 2026-06-18 | $2,31 | +7,44 % | $2,35 | $2,49 | $2,10 | 53,00K |
| 2026-06-17 | $2,15 | -0,92 % | $2,24 | $2,38 | $2,10 | 19,60K |
| 2026-06-16 | $2,17 | -22,22 % | $2,78 | $2,80 | $1,71 | 128,80K |
| 2026-06-15 | $2,79 | +0,36 % | $2,74 | $3,02 | $2,71 | 35,60K |
| 2026-06-12 | $2,78 | -1,42 % | $2,92 | $3,05 | $2,71 | 24,90K |
| 2026-06-11 | $2,82 | +2,17 % | $2,92 | $2,99 | $2,81 | 14,80K |
| 2026-06-10 | $2,76 | -3,16 % | $2,80 | $2,99 | $2,70 | 17,90K |
| 2026-06-09 | $2,85 | -4,68 % | $2,99 | $3,01 | $2,77 | 27,40K |
| 2026-06-08 | $2,99 | +2,40 % | $2,97 | $3,10 | $2,93 | 23,50K |
| 2026-06-05 | $2,92 | -1,35 % | $3,00 | $3,09 | $2,80 | 17,30K |
| 2026-06-04 | $2,96 | -6,33 % | $3,08 | $3,08 | $2,62 | 22,30K |
| 2026-06-03 | $3,16 | +1,61 % | $3,16 | $3,16 | $3,02 | 2,70K |
| 2026-06-02 | $3,11 | -6,61 % | $3,31 | $3,45 | $3,09 | 19,90K |
| 2026-06-01 | $3,33 | +4,39 % | $3,29 | $3,33 | $2,99 | 18,10K |
| 2026-05-29 | $3,19 | +7,41 % | $3,22 | $3,30 | $3,10 | 15,20K |
| 2026-05-28 | $2,97 | +6,45 % | $2,80 | $3,00 | $2,76 | 12,90K |
| 2026-05-27 | $2,79 | +4,34 % | $2,76 | $2,80 | $2,63 | 16,40K |