Bicycle Therapeutics Ltd (BCYC)

BCYC
🏛️ Vereinigte Staaten →
7.62
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 58.49 60.99 58.06 60.87 0.2M
2021-12-30 58.88 60.40 58.44 58.50 0.1M
2021-12-29 59.20 60.59 57.84 58.68 0.1M
2021-12-28 59.61 61.50 59.16 59.50 0.1M
2021-12-27 60.67 61.00 59.07 59.83 0.1M
2021-12-23 58.54 61.09 57.76 60.27 0.1M
2021-12-22 57.50 59.65 57.29 59.25 0.5M
2021-12-21 57.00 57.55 56.28 57.21 0.5M
2021-12-20 55.61 57.17 55.24 56.54 0.2M
2021-12-17 55.69 57.25 53.06 56.50 0.4M
2021-12-16 52.16 54.88 51.88 53.56 0.2M
2021-12-15 51.86 52.92 49.64 51.80 0.2M
2021-12-14 52.34 52.48 48.20 51.87 0.3M
2021-12-13 52.07 54.33 51.41 52.99 0.2M
2021-12-10 54.28 55.32 51.33 52.20 0.2M
2021-12-09 57.77 59.69 53.48 54.50 0.2M
2021-12-08 51.88 56.50 51.36 56.00 0.2M
2021-12-07 49.68 54.31 49.00 52.02 0.2M
2021-12-06 52.49 52.49 49.19 50.35 0.3M
2021-12-03 57.81 58.30 52.08 52.71 0.2M
2021-12-02 55.81 59.09 54.07 57.53 0.2M
2021-12-01 54.38 58.00 52.79 56.67 0.3M
2021-11-30 52.57 55.06 52.57 53.75 0.9M
2021-11-29 55.00 56.31 53.86 54.02 0.1M
2021-11-26 53.53 57.17 53.53 54.60 0.1M
2021-11-24 53.80 56.25 52.21 54.92 0.2M
2021-11-23 56.14 57.63 54.25 54.73 0.1M
2021-11-22 57.74 57.74 54.25 56.69 0.2M
2021-11-19 58.14 59.09 57.73 58.13 0.2M
2021-11-18 61.37 61.50 58.16 58.39 0.1M
2021-11-17 60.25 61.49 58.88 60.86 0.2M
2021-11-16 60.41 61.00 58.62 60.77 0.2M
2021-11-15 58.21 62.08 57.40 61.14 0.2M
2021-11-12 58.08 58.43 56.25 57.84 0.1M
2021-11-11 56.76 58.48 56.07 57.94 0.2M
2021-11-10 57.95 58.50 55.31 56.06 0.4M
2021-11-09 59.61 60.23 57.48 57.95 0.1M
2021-11-08 57.47 59.26 56.00 58.65 0.1M
2021-11-05 57.98 60.70 55.60 56.93 0.2M
2021-11-04 57.00 57.49 56.01 56.97 0.2M
2021-11-03 55.78 57.68 55.00 56.53 0.4M
2021-11-02 53.75 55.46 52.08 55.17 0.2M
2021-11-01 50.96 54.59 50.96 53.50 0.4M
2021-10-29 53.36 54.73 50.51 51.40 0.1M
2021-10-28 53.94 54.20 52.58 53.74 0.3M
2021-10-27 53.51 55.30 52.07 53.58 0.3M
2021-10-26 54.01 55.84 52.57 53.73 0.2M
2021-10-25 54.75 54.94 52.50 53.66 0.2M
2021-10-22 56.17 56.23 53.78 54.51 0.1M
2021-10-21 54.16 56.53 53.08 56.30 0.4M
2021-10-20 57.56 57.62 53.56 54.39 0.4M
2021-10-19 57.93 58.57 56.25 57.62 0.3M
2021-10-18 59.29 60.34 56.78 57.25 0.3M
2021-10-15 60.10 60.10 57.25 59.29 0.4M
2021-10-14 57.15 60.21 55.17 59.65 0.7M
2021-10-13 56.50 56.81 53.90 56.38 2.0M
2021-10-12 52.02 55.13 52.00 54.51 0.5M
2021-10-11 55.87 55.90 52.75 53.73 0.7M
2021-10-08 48.50 54.67 48.15 52.75 1.4M
2021-10-07 41.23 49.91 31.89 48.69 2.1M
2021-10-06 45.80 45.80 37.77 41.70 0.9M
2021-10-05 44.00 46.25 43.55 44.91 0.3M
2021-10-04 44.29 44.78 43.17 44.10 0.2M
2021-10-01 41.70 45.00 41.43 44.52 0.9M
2021-09-30 39.41 42.54 39.08 41.59 0.2M
2021-09-29 41.39 41.83 39.05 39.07 0.1M
2021-09-28 42.13 43.28 40.65 41.37 0.2M
2021-09-27 42.99 44.63 42.31 42.61 0.2M
2021-09-24 43.61 44.31 41.91 42.99 0.1M
2021-09-23 43.14 44.71 41.61 43.50 0.3M
2021-09-22 42.19 44.00 40.36 43.29 0.1M
2021-09-21 42.32 43.83 40.00 42.35 0.1M
2021-09-20 42.84 43.69 39.93 42.02 0.2M
2021-09-17 44.14 44.50 42.60 43.67 0.5M
2021-09-16 43.92 45.21 43.13 44.24 0.2M
2021-09-15 40.39 45.00 39.05 43.78 0.2M
2021-09-14 39.50 40.98 38.75 40.00 0.1M
2021-09-13 39.71 40.96 38.11 39.50 0.1M
2021-09-10 41.75 42.00 40.00 40.00 0.1M
2021-09-09 40.61 42.83 40.06 41.51 0.2M
2021-09-08 40.63 41.29 39.77 40.55 0.4M
2021-09-07 39.99 41.44 38.30 40.27 0.3M
2021-09-03 40.26 41.62 38.55 40.00 0.2M
2021-09-02 37.96 41.46 37.96 40.71 0.5M
2021-09-01 35.20 38.51 35.13 37.81 0.5M
2021-08-31 35.05 37.69 34.90 35.70 0.2M
2021-08-30 33.33 36.44 33.01 35.43 0.2M
2021-08-27 33.50 36.24 33.04 33.24 0.1M
2021-08-26 32.14 35.12 31.66 33.45 0.1M
2021-08-25 32.08 33.50 31.11 32.07 0.0M
2021-08-24 33.35 34.32 30.67 32.24 0.1M
2021-08-23 28.72 33.54 28.10 33.20 0.2M
2021-08-20 28.01 28.88 27.05 28.62 0.1M
2021-08-19 28.68 28.83 27.74 27.95 0.1M
2021-08-18 28.59 29.22 28.07 28.90 0.1M
2021-08-17 28.12 29.00 27.51 28.46 0.1M
2021-08-16 28.51 29.04 28.11 28.29 0.1M
2021-08-13 28.94 29.02 28.53 28.59 0.0M
2021-08-12 29.25 29.65 28.76 28.93 0.0M
2021-08-11 29.92 30.49 29.20 29.39 0.1M
2021-08-10 30.53 30.89 29.87 30.09 0.1M
2021-08-09 29.97 30.77 29.91 30.27 0.0M
2021-08-06 30.17 30.90 29.40 29.95 0.1M
2021-08-05 29.49 30.48 29.15 29.88 0.1M
2021-08-04 29.81 30.21 29.40 29.41 0.1M
2021-08-03 30.60 31.15 29.50 29.65 0.6M
2021-08-02 31.10 32.24 30.42 30.92 0.1M
2021-07-30 31.20 32.25 30.15 31.60 0.1M
2021-07-29 33.00 33.39 30.73 31.19 0.1M
2021-07-28 34.33 34.53 32.32 32.69 0.0M
2021-07-27 34.20 35.39 32.90 34.18 0.2M
2021-07-26 35.40 36.54 33.56 34.46 0.1M
2021-07-23 35.20 36.99 32.90 35.31 0.4M
2021-07-22 34.84 35.17 34.70 34.91 0.1M
2021-07-21 34.42 35.23 34.20 34.82 0.1M
2021-07-20 34.83 35.22 33.81 34.50 0.6M
2021-07-19 33.98 35.44 33.50 34.50 0.3M
2021-07-16 34.00 35.17 33.05 34.01 0.1M
2021-07-15 33.50 35.01 33.00 33.95 0.3M
2021-07-14 33.50 35.46 31.80 33.82 0.4M
2021-07-13 34.88 34.88 31.30 32.87 1.0M
2021-07-12 31.77 32.45 31.10 31.58 0.1M
2021-07-09 31.44 31.44 30.72 31.11 0.0M
2021-07-08 30.88 31.88 30.31 31.15 0.1M
2021-07-07 31.98 31.98 30.30 31.41 0.1M
2021-07-06 31.75 32.00 31.20 32.00 0.2M
2021-07-02 31.01 31.97 29.80 31.93 0.1M
2021-07-01 29.86 31.92 29.78 31.02 0.0M
2021-06-30 29.38 31.23 29.38 30.36 0.0M
2021-06-29 30.38 30.41 29.21 30.08 0.0M
2021-06-28 31.09 31.86 30.00 30.17 0.0M
2021-06-25 31.36 31.73 29.93 31.04 0.0M
2021-06-24 29.60 31.36 29.41 31.25 0.1M
2021-06-23 29.72 30.20 29.13 29.42 0.0M
2021-06-22 29.21 29.78 28.60 29.69 0.1M
2021-06-21 29.18 29.90 28.26 29.30 0.0M
2021-06-18 29.40 29.95 28.01 28.75 0.4M
2021-06-17 29.59 30.18 28.70 29.69 0.0M
2021-06-16 29.67 29.97 29.01 29.70 0.0M
2021-06-15 29.84 30.16 29.21 30.05 0.1M
2021-06-14 30.08 30.08 29.02 29.79 0.1M
2021-06-11 29.33 30.06 29.33 30.00 0.0M
2021-06-10 29.50 30.08 29.50 29.52 0.0M
2021-06-09 30.00 30.38 29.68 30.00 0.1M
2021-06-08 29.96 30.40 29.09 30.10 0.0M
2021-06-07 29.44 30.19 29.44 29.84 0.1M
2021-06-04 29.20 29.72 28.75 29.44 0.0M
2021-06-03 29.00 29.65 28.31 28.92 0.0M
2021-06-02 29.88 29.90 28.60 29.00 0.0M
2021-06-01 29.52 29.98 29.14 29.77 0.0M
2021-05-28 29.99 30.56 29.50 29.50 0.0M
2021-05-27 30.11 30.11 28.99 29.84 0.0M
2021-05-26 30.00 30.92 29.98 30.15 0.0M
2021-05-25 30.36 31.00 29.50 29.94 0.1M
2021-05-24 30.71 31.42 30.16 30.66 0.0M
2021-05-21 31.91 32.00 30.57 30.71 0.0M
2021-05-20 29.94 31.88 29.94 31.50 0.1M
2021-05-19 30.44 31.07 29.55 29.94 0.0M
2021-05-18 31.25 31.99 30.28 30.77 0.0M
2021-05-17 30.86 31.92 30.26 30.94 0.1M
2021-05-14 30.24 31.46 30.00 31.18 0.1M
2021-05-13 30.59 30.73 29.09 29.75 0.0M
2021-05-12 30.16 31.50 29.98 30.36 0.1M
2021-05-11 30.93 32.36 29.75 30.75 0.1M
2021-05-10 31.74 32.64 30.00 30.85 0.2M
2021-05-07 32.68 32.95 30.50 31.75 0.1M
2021-05-06 31.08 32.79 30.25 31.77 0.1M
2021-05-05 31.37 31.44 30.20 31.16 0.1M
2021-05-04 32.01 32.49 30.49 31.38 0.1M
2021-05-03 31.43 32.97 30.25 32.04 0.1M
2021-04-30 29.65 31.66 29.49 31.00 0.1M
2021-04-29 31.89 31.89 29.80 29.80 0.1M
2021-04-28 30.32 33.11 29.77 32.13 0.1M
2021-04-27 31.40 31.82 30.23 30.47 0.1M
2021-04-26 30.98 31.79 29.91 31.30 0.1M
2021-04-23 31.43 31.62 29.58 30.98 0.0M
2021-04-22 30.27 31.53 29.07 31.20 0.0M
2021-04-21 29.74 30.76 28.32 30.40 0.1M
2021-04-20 28.53 30.05 27.50 29.32 0.1M
2021-04-19 29.22 30.99 27.77 28.10 0.1M
2021-04-16 30.00 30.00 27.75 29.45 0.1M
2021-04-15 30.29 30.73 29.14 29.97 0.1M
2021-04-14 29.64 31.14 28.53 29.96 0.1M
2021-04-13 27.03 29.35 27.00 29.31 0.2M
2021-04-12 28.64 28.64 26.39 27.00 0.2M
2021-04-09 32.23 33.20 28.28 28.38 0.5M
2021-04-08 30.59 32.35 29.50 32.28 0.4M
2021-04-07 30.15 30.71 28.90 30.47 0.2M
2021-04-06 30.83 31.06 29.06 30.16 0.3M
2021-04-05 30.48 31.50 30.01 30.54 0.2M
2021-04-01 30.65 30.65 28.37 30.48 0.7M
2021-03-31 27.14 30.70 25.57 29.87 0.1M
2021-03-30 26.20 28.50 26.20 26.87 0.2M
2021-03-29 26.12 27.07 24.40 26.00 0.1M
2021-03-26 25.16 27.80 25.16 26.43 0.5M
2021-03-25 24.92 27.25 24.68 26.15 0.1M
2021-03-24 25.55 26.50 24.52 25.14 0.2M
2021-03-23 25.83 26.00 24.36 25.23 0.1M
2021-03-22 26.03 26.90 24.29 25.98 0.1M
2021-03-19 26.53 27.04 25.30 26.00 0.1M
2021-03-18 28.54 29.39 26.04 26.78 0.1M
2021-03-17 27.35 29.38 26.39 28.22 0.1M
2021-03-16 28.35 28.86 26.69 27.90 0.1M
2021-03-15 27.43 28.47 27.02 28.47 0.1M
2021-03-12 26.68 29.00 26.35 27.88 0.2M
2021-03-11 27.25 28.00 26.00 27.00 0.1M
2021-03-10 25.65 27.50 25.08 27.35 0.2M
2021-03-09 23.11 26.19 22.95 25.42 0.2M
2021-03-08 23.55 24.60 22.05 22.85 0.1M
2021-03-05 22.08 25.90 21.05 23.92 0.2M
2021-03-04 23.91 23.91 20.67 22.40 0.1M
2021-03-03 24.79 25.75 23.25 24.00 0.1M
2021-03-02 25.67 26.25 24.87 24.87 0.1M
2021-03-01 25.28 26.50 24.80 25.67 0.1M
2021-02-26 24.86 25.98 23.80 25.27 0.1M
2021-02-25 25.69 26.99 24.54 24.94 0.2M
2021-02-24 24.31 25.65 23.82 25.45 1.3M
2021-02-23 25.18 25.37 23.29 24.16 0.1M
2021-02-22 25.95 26.20 25.10 25.18 0.1M
2021-02-19 27.70 28.16 25.33 25.66 0.1M
2021-02-18 26.49 28.00 25.34 27.78 0.1M
2021-02-17 26.00 27.97 25.00 26.52 0.2M
2021-02-16 27.58 27.85 25.82 26.04 0.1M
2021-02-12 27.84 28.21 27.29 27.58 0.0M
2021-02-11 28.83 29.03 27.11 27.72 0.1M
2021-02-10 29.54 30.00 28.03 28.88 0.1M
2021-02-09 28.27 30.10 28.27 29.35 0.0M
2021-02-08 30.78 31.00 28.02 28.24 0.1M
2021-02-05 29.86 31.59 28.35 30.25 0.1M
2021-02-04 28.83 30.23 27.50 29.89 0.0M
2021-02-03 28.73 29.57 27.64 29.09 0.0M
2021-02-02 27.23 28.94 27.00 28.49 0.0M
2021-02-01 26.81 27.54 24.27 26.93 0.2M
2021-01-29 26.49 27.75 24.52 26.81 0.1M
2021-01-28 25.39 27.00 23.81 26.29 0.1M
2021-01-27 26.51 26.67 25.12 25.67 0.1M
2021-01-26 27.00 28.21 26.23 26.83 0.1M
2021-01-25 27.00 28.99 26.09 26.98 0.3M
2021-01-22 27.14 28.01 25.71 26.80 0.2M
2021-01-21 28.54 29.43 26.01 27.14 0.1M
2021-01-20 32.37 33.00 27.76 28.30 0.1M
2021-01-19 28.05 31.09 26.97 29.96 0.7M
2021-01-15 27.24 27.50 24.72 27.03 0.6M
2021-01-14 23.00 26.35 23.00 25.50 1.1M
2021-01-13 20.21 20.35 19.85 19.85 0.1M
2021-01-12 20.14 20.46 20.00 20.22 0.1M
2021-01-11 19.55 20.20 19.40 20.12 0.1M
2021-01-08 19.99 20.39 19.53 19.66 0.0M
2021-01-07 19.87 20.20 19.78 19.78 0.1M
2021-01-06 19.20 21.31 18.70 20.06 0.1M
2021-01-05 19.02 19.46 18.73 19.12 0.1M
2021-01-04 18.00 19.99 18.00 19.20 0.1M