Deutsche Märkte geschlossen

XORTX Therapeutics Inc. (XRTX)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,5800-0,0200 (-0,77%)
Börsenschluss: 04:00PM EDT
2,5000 -0,08 (-3,10%)
Nachbörse: 05:28PM EDT
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20242,76002,76002,56002,58002,58009.800
23. Mai 20242,79002,80302,56002,60002,600011.600
22. Mai 20242,59002,71002,59002,61002,610026.400
21. Mai 20242,32002,76002,32002,62002,620051.300
20. Mai 20242,48002,53002,44002,46602,46603.600
17. Mai 20242,49002,54002,31002,50002,50007.500
16. Mai 20242,43002,50002,35002,35002,350012.000
15. Mai 20242,59002,65002,42002,49002,490012.500
14. Mai 20242,62002,62002,39002,45002,450018.400
13. Mai 20242,63002,65002,43002,51002,51005.800
10. Mai 20242,66002,77802,52002,52002,520021.400
09. Mai 20242,63602,75002,63002,68002,680014.100
08. Mai 20242,73002,82002,71002,71002,71006.100
07. Mai 20243,13003,13002,65002,66002,660038.600
06. Mai 20242,73002,73002,56002,65002,65006.800
03. Mai 20242,55202,84702,55002,67702,67703.600
02. Mai 20242,52002,70002,52002,59902,59904.300
01. Mai 20242,62602,65002,53502,56202,56202.600
30. Apr. 20242,69802,75002,55002,55002,550010.500
29. Apr. 20243,12003,24002,56002,64502,645048.500
26. Apr. 20242,75003,00002,53002,93002,930025.100
25. Apr. 20242,79002,84002,51002,59002,590026.300
24. Apr. 20242,96003,00002,84602,90202,902011.000
23. Apr. 20242,70002,94402,70002,94002,94008.400
22. Apr. 20242,82003,00002,82003,00003,000023.400
19. Apr. 20242,95503,00002,90002,99702,997013.000
18. Apr. 20243,16003,16002,83003,05003,050030.700
17. Apr. 20243,03003,23003,00003,17003,17004.000
16. Apr. 20243,10003,18003,06003,10003,10008.600
15. Apr. 20243,37003,55003,11003,22003,22007.900
12. Apr. 20243,56003,56003,36003,36003,360011.600
11. Apr. 20243,64703,67003,52003,55503,555011.300
10. Apr. 20243,65003,84003,50003,51403,514014.100
09. Apr. 20243,92003,92003,70003,81003,810011.600
08. Apr. 20243,72003,92003,38003,90503,905021.400
05. Apr. 20243,46003,73003,34703,70003,700016.200
04. Apr. 20243,14003,67003,14003,53003,530027.700
03. Apr. 20243,46003,46003,07003,25003,250031.100
02. Apr. 20243,74003,77003,35003,37503,375026.500
01. Apr. 20243,79003,79003,60003,64003,64005.800
28. März 20243,60003,73003,40003,70003,700027.300
27. März 20243,70003,94003,35003,60003,600058.800
26. März 20243,85003,99003,75003,80003,800026.100
25. März 20244,41004,45003,58003,82503,825091.100
22. März 20244,82004,85004,37004,45004,450093.600
21. März 20244,50004,86004,42004,83604,8360247.100
20. März 20244,98004,98004,25004,39004,390083.200
19. März 20245,34005,36004,85004,95004,9500206.400
18. März 20245,24005,24004,15004,85004,850096.500
15. März 20245,54005,81005,07205,17005,170071.100
14. März 20245,32005,65005,15005,41005,4100226.200
13. März 20245,36005,36004,78004,96004,960095.000
12. März 20244,53005,25604,45004,83004,830060.700
11. März 20244,79004,79004,23004,45004,450054.300
08. März 20244,60004,84904,22004,77004,770097.600
07. März 20247,00007,00003,94004,61004,6100273.000
06. März 20245,00006,36005,00006,25006,2500190.300
05. März 20243,78004,80003,66004,80004,8000219.700
04. März 20243,52003,66003,27003,44003,4400122.900
01. März 20243,10003,27402,87003,27403,274035.100
29. Feb. 20243,34003,34003,00003,04003,040023.800
28. Feb. 20242,75003,55002,66003,33503,3350127.200
27. Feb. 20242,68002,80002,57002,73902,739033.700
26. Feb. 20242,64702,84002,55002,79002,790019.400
23. Feb. 20242,45002,60002,41002,41002,41009.700
22. Feb. 20242,69902,70002,34002,68002,68003.200
21. Feb. 20242,63002,63002,34502,43002,430011.600
20. Feb. 20242,30002,80002,27002,70002,700043.800
16. Feb. 20242,38002,38002,23002,23002,23003.100
15. Feb. 20242,24002,43702,21002,27002,27002.100
14. Feb. 20242,43002,43002,20002,20002,200013.800
13. Feb. 20242,23002,30002,20002,29002,290012.100
12. Feb. 20242,29002,35002,28002,35002,35008.200
09. Feb. 20242,42002,42002,27002,27002,27007.000
08. Feb. 20242,30002,38002,20002,32002,320035.700
07. Feb. 20242,31002,43002,20002,20102,20106.300
06. Feb. 20242,20002,20002,20002,20002,2000500
05. Feb. 20242,25002,25002,20002,20002,20002.200
02. Feb. 20242,31002,31002,20002,23002,23009.200
01. Feb. 20242,55702,55702,34002,34002,34007.000
31. Jan. 20242,50002,50002,31002,38002,38005.400
30. Jan. 20242,44002,50002,40102,49002,49007.700
29. Jan. 20242,36002,54302,36002,44002,440024.400
26. Jan. 20242,25002,43502,25002,30002,30006.300
25. Jan. 20242,30002,38702,30002,32002,32006.600
24. Jan. 20242,30002,35002,25302,34002,34003.800
23. Jan. 20242,29002,29002,15002,22002,22005.800
22. Jan. 20242,28502,35002,14002,21602,216010.700
19. Jan. 20242,24502,30002,19002,27002,27009.600
18. Jan. 20242,11002,30002,11002,20002,20007.200
17. Jan. 20242,20002,26002,18002,25002,25008.600
16. Jan. 20242,37002,37602,15002,19002,190065.000
12. Jan. 20242,72002,72002,49502,59002,590015.200
11. Jan. 20242,66502,76002,55002,63002,63007.800
10. Jan. 20242,42002,75002,36002,67902,6790116.300
09. Jan. 20242,62002,62002,35002,38002,380026.700
08. Jan. 20242,81502,88302,56002,57002,570023.200
05. Jan. 20242,74002,91702,65002,76002,760075.500
04. Jan. 20242,67003,44002,67002,77002,7700486.700
03. Jan. 20242,34502,98002,21002,49002,4900327.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...