COSCIENS Biopharma

CSCI
🏛️ 독일 →
2.02
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 31.75 31.75 31.75 31.75 0.0M
2021-12-29 32.70 32.75 31.85 31.85 0.0M
2021-12-28 34.30 35.85 33.00 33.70 0.0M
2021-12-27 36.10 36.10 36.10 36.10 0.0M
2021-12-23 35.90 35.90 35.90 35.90 0.0M
2021-12-22 35.10 37.15 35.10 36.15 0.0M
2021-12-21 34.65 34.65 34.65 34.65 0.0M
2021-12-20 36.35 36.35 36.35 36.35 0.0M
2021-12-17 35.35 35.35 35.35 35.35 0.0M
2021-12-16 35.50 36.30 35.50 36.30 0.0M
2021-12-15 35.95 35.95 35.05 35.05 0.0M
2021-12-14 37.60 37.85 35.85 35.85 0.0M
2021-12-13 37.05 40.50 37.05 39.00 0.0M
2021-12-10 38.40 38.55 37.30 37.30 0.0M
2021-12-09 39.20 40.05 39.20 40.05 0.0M
2021-12-08 38.70 41.45 38.70 41.45 0.0M
2021-12-07 37.55 39.70 37.55 39.20 0.0M
2021-12-06 34.90 37.20 33.40 36.30 0.0M
2021-12-03 37.15 39.20 34.70 35.10 0.0M
2021-12-02 38.65 38.70 37.35 37.35 0.0M
2021-12-01 40.75 41.15 39.90 40.90 0.0M
2021-11-30 41.55 43.80 40.45 40.50 0.0M
2021-11-29 42.30 42.30 41.30 41.30 0.0M
2021-11-26 42.40 44.65 40.65 44.65 0.0M
2021-11-25 42.50 42.50 42.45 42.45 0.0M
2021-11-24 40.45 40.45 40.45 40.45 0.0M
2021-11-23 41.30 42.20 41.30 42.20 0.0M
2021-11-22 43.70 43.70 43.70 43.70 0.0M
2021-11-19 42.80 42.80 42.80 42.80 0.0M
2021-11-18 44.50 44.75 42.45 42.45 0.0M
2021-11-17 45.80 49.00 45.65 47.50 0.0M
2021-11-16 47.25 47.25 47.25 47.25 0.0M
2021-11-15 47.45 47.65 47.35 47.35 0.0M
2021-11-12 49.00 49.05 49.00 49.00 0.0M
2021-11-11 49.00 49.00 49.00 49.00 0.0M
2021-11-10 49.30 49.30 49.30 49.30 0.0M
2021-11-09 50.90 50.90 50.00 50.00 0.0M
2021-11-08 51.30 54.20 50.00 50.00 0.0M
2021-11-05 56.80 56.80 54.50 55.60 0.0M
2021-11-04 51.80 51.80 51.80 51.80 0.0M
2021-11-03 50.80 51.30 50.40 51.30 0.0M
2021-11-02 51.10 51.10 51.10 51.10 0.0M
2021-11-01 49.85 51.30 49.85 51.30 0.0M
2021-10-29 49.80 49.80 49.80 49.80 0.0M
2021-10-28 49.20 53.70 49.20 53.70 0.0M
2021-10-27 54.50 54.50 50.80 50.80 0.0M
2021-10-26 49.30 49.30 49.30 49.30 0.0M
2021-10-25 50.50 50.50 50.00 50.10 0.0M
2021-10-22 50.90 50.90 50.90 50.90 0.0M
2021-10-21 51.30 51.30 51.30 51.30 0.0M
2021-10-20 51.60 51.60 51.60 51.60 0.0M
2021-10-19 50.50 50.50 50.50 50.50 0.0M
2021-10-18 52.10 52.10 52.10 52.10 0.0M
2021-10-15 52.00 52.00 52.00 52.00 0.0M
2021-10-14 52.20 52.60 52.20 52.60 0.0M
2021-10-13 51.30 54.40 51.10 52.20 0.0M
2021-10-12 51.40 54.20 51.20 54.20 0.0M
2021-10-11 50.90 53.90 50.90 53.90 0.0M
2021-10-08 51.40 52.80 51.10 51.10 0.0M
2021-10-07 51.60 51.60 51.20 51.20 0.0M
2021-10-06 55.90 55.90 51.90 51.90 0.0M
2021-10-05 63.70 63.70 63.70 63.70 0.0M
2021-10-04 64.20 64.20 61.80 63.20 0.0M
2021-10-01 68.00 76.90 67.90 76.90 0.0M
2021-09-30 50.00 54.40 50.00 54.40 0.0M
2021-09-29 52.90 52.90 50.60 50.60 0.0M
2021-09-28 52.60 53.00 52.20 52.20 0.0M
2021-09-27 49.95 54.10 49.95 52.90 0.0M
2021-09-24 51.80 51.80 51.60 51.80 0.0M
2021-09-23 50.80 53.80 50.50 50.50 0.0M
2021-09-22 50.80 50.80 50.80 50.80 0.0M
2021-09-21 48.20 51.00 48.20 50.70 0.0M
2021-09-20 51.80 51.80 51.80 51.80 0.0M
2021-09-17 50.70 50.70 50.70 50.70 0.0M
2021-09-16 51.00 51.00 48.40 48.65 0.0M
2021-09-15 52.60 52.60 50.40 50.40 0.0M
2021-09-14 55.80 55.80 55.80 55.80 0.0M
2021-09-13 59.90 62.50 59.90 62.50 0.0M
2021-09-10 55.60 58.60 55.00 58.40 0.0M
2021-09-09 57.00 57.30 57.00 57.30 0.0M
2021-09-08 58.10 58.10 58.10 58.10 0.0M
2021-09-07 59.60 59.60 57.70 57.70 0.0M
2021-09-06 59.70 59.70 59.70 59.70 0.0M
2021-09-03 60.70 60.70 59.40 59.90 0.0M
2021-09-02 62.60 62.60 59.30 59.90 0.0M
2021-09-01 59.30 59.30 59.30 59.30 0.0M
2021-08-31 56.70 59.00 56.70 59.00 0.0M
2021-08-30 59.30 59.70 59.30 59.70 0.0M
2021-08-27 67.90 67.90 60.40 60.40 0.0M
2021-08-26 62.00 68.60 62.00 68.60 0.0M
2021-08-25 56.90 59.90 56.90 57.40 0.0M
2021-08-24 53.20 57.00 53.20 57.00 0.0M
2021-08-23 51.30 53.30 51.30 53.30 0.0M
2021-08-20 50.50 50.50 50.50 50.50 0.0M
2021-08-19 53.90 53.90 53.90 53.90 0.0M
2021-08-18 52.80 52.80 52.80 52.80 0.0M
2021-08-17 53.00 53.50 53.00 53.50 0.0M
2021-08-16 56.50 57.60 54.20 54.20 0.0M
2021-08-13 58.00 58.00 54.80 57.40 0.0M
2021-08-12 59.20 59.20 59.20 59.20 0.0M
2021-08-11 59.10 59.10 59.10 59.10 0.0M
2021-08-10 60.50 62.90 59.70 59.70 0.0M
2021-08-09 59.90 60.60 59.70 60.60 0.0M
2021-08-06 60.70 60.70 60.70 60.70 0.0M
2021-08-05 57.50 58.70 57.50 58.70 0.0M
2021-08-04 58.40 58.40 58.10 58.10 0.0M
2021-08-03 59.60 59.60 58.50 58.50 0.0M
2021-08-02 59.80 63.60 59.80 63.50 0.0M
2021-07-30 62.80 62.80 59.40 60.10 0.0M
2021-07-29 63.50 64.00 62.50 62.50 0.0M
2021-07-28 62.30 67.10 62.30 63.90 0.0M
2021-07-27 58.10 59.00 58.10 59.00 0.0M
2021-07-26 58.60 58.60 58.60 58.60 0.0M
2021-07-23 60.70 60.70 60.70 60.70 0.0M
2021-07-22 62.50 62.50 62.50 62.50 0.0M
2021-07-21 59.50 62.10 59.50 62.10 0.0M
2021-07-20 58.50 59.80 58.00 59.80 0.0M
2021-07-19 58.90 58.90 56.40 56.40 0.0M
2021-07-16 60.70 60.70 60.70 60.70 0.0M
2021-07-15 62.40 62.40 60.40 62.30 0.0M
2021-07-14 67.50 67.50 65.50 66.60 0.0M
2021-07-13 68.50 68.50 67.60 67.60 0.0M
2021-07-12 69.70 69.70 68.40 68.40 0.0M
2021-07-09 68.10 70.00 67.60 70.00 0.0M
2021-07-08 69.70 69.70 66.20 66.20 0.0M
2021-07-07 72.30 72.30 72.30 72.30 0.0M
2021-07-06 70.40 72.80 70.20 72.80 0.0M
2021-07-05 70.70 70.70 70.70 70.70 0.0M
2021-07-02 71.90 71.90 70.30 70.30 0.0M
2021-07-01 72.00 73.00 72.00 73.00 0.0M
2021-06-30 71.30 76.80 71.30 76.80 0.0M
2021-06-29 72.40 75.80 71.30 71.40 0.0M
2021-06-28 74.80 74.80 73.40 74.20 0.0M
2021-06-25 73.60 73.60 73.60 73.60 0.0M
2021-06-24 74.30 77.90 74.30 77.90 0.0M
2021-06-23 71.30 74.00 71.30 73.80 0.0M
2021-06-22 72.40 72.40 70.50 70.50 0.0M
2021-06-21 72.60 72.60 72.50 72.50 0.0M
2021-06-18 73.90 73.90 72.70 72.70 0.0M
2021-06-17 75.60 75.70 75.60 75.70 0.0M
2021-06-16 77.20 77.20 76.70 76.70 0.0M
2021-06-15 82.70 84.00 76.60 80.30 0.0M
2021-06-14 84.30 84.40 84.30 84.40 0.0M
2021-06-11 81.30 82.90 81.30 82.90 0.0M
2021-06-10 86.00 89.20 81.00 81.00 0.0M
2021-06-09 73.00 79.70 73.00 76.20 0.0M
2021-06-08 72.40 74.60 72.30 73.40 0.0M
2021-06-07 70.00 70.00 70.00 70.00 0.0M
2021-06-04 70.80 71.50 70.30 70.30 0.0M
2021-06-03 73.00 73.00 73.00 73.00 0.0M
2021-06-02 74.80 75.20 74.80 75.20 0.0M
2021-06-01 70.30 76.60 70.30 71.40 0.0M
2021-05-31 68.30 72.90 68.30 71.00 0.0M
2021-05-28 68.70 68.70 68.40 68.40 0.0M
2021-05-27 67.70 72.10 67.70 72.10 0.0M
2021-05-26 66.40 70.00 66.40 70.00 0.0M
2021-05-25 72.00 72.00 72.00 72.00 0.0M
2021-05-21 69.90 72.00 69.90 72.00 0.0M
2021-05-20 69.40 69.40 69.40 69.40 0.0M
2021-05-19 71.00 71.00 67.10 71.00 0.0M
2021-05-18 69.60 73.90 69.60 73.90 0.0M
2021-05-17 69.80 74.30 69.80 74.30 0.0M
2021-05-14 66.80 69.10 66.80 69.10 0.0M
2021-05-13 71.10 74.50 69.80 69.80 0.0M
2021-05-12 72.40 76.20 71.70 71.80 0.0M
2021-05-11 73.50 75.60 71.90 72.60 0.0M
2021-05-10 81.40 81.40 75.90 79.00 0.0M
2021-05-07 76.60 83.00 76.60 77.70 0.0M
2021-05-06 77.50 81.00 74.20 77.40 0.0M
2021-05-05 87.00 89.90 82.10 84.90 0.0M
2021-05-04 93.90 93.90 82.80 82.80 0.0M
2021-05-03 93.20 93.20 85.80 90.60 0.0M
2021-04-30 86.90 91.80 86.90 91.80 0.0M
2021-04-29 95.00 96.00 86.30 91.20 0.0M
2021-04-28 90.80 90.80 85.00 85.00 0.0M
2021-04-27 97.10 97.10 84.80 89.00 0.0M
2021-04-26 94.90 95.10 85.00 91.00 0.0M
2021-04-23 79.60 79.60 75.30 77.00 0.0M
2021-04-22 76.50 76.50 75.70 75.70 0.0M
2021-04-21 75.10 75.10 68.50 73.10 0.0M
2021-04-20 73.40 77.60 69.30 69.30 0.0M
2021-04-19 71.50 75.70 70.70 71.30 0.0M
2021-04-16 73.90 76.90 68.50 71.40 0.0M
2021-04-15 79.40 79.40 79.00 79.00 0.0M
2021-04-14 85.00 85.00 78.70 81.40 0.0M
2021-04-13 77.00 84.00 77.00 77.00 0.0M
2021-04-12 89.30 90.00 89.30 90.00 0.0M
2021-04-09 89.40 89.40 87.90 87.90 0.0M
2021-04-08 91.50 91.50 90.40 90.40 0.0M
2021-04-07 90.30 96.20 89.50 90.20 0.0M
2021-04-06 94.00 100.40 90.00 93.10 0.0M
2021-04-01 94.70 101.60 93.80 93.80 0.0M
2021-03-31 93.10 98.65 93.10 95.60 0.0M
2021-03-30 91.75 94.35 91.75 94.35 0.0M
2021-03-29 116.00 116.00 95.30 95.30 0.0M
2021-03-26 96.60 107.50 95.25 105.90 0.0M
2021-03-25 90.45 102.30 90.45 99.15 0.0M
2021-03-24 96.85 103.00 96.20 96.20 0.0M
2021-03-23 104.30 111.20 98.60 103.50 0.0M
2021-03-22 108.80 112.00 104.70 106.20 0.0M
2021-03-19 101.90 115.00 100.20 115.00 0.0M
2021-03-18 109.40 111.30 106.30 106.30 0.0M
2021-03-17 111.20 116.20 107.40 109.80 0.0M
2021-03-16 125.00 152.20 125.00 125.00 0.0M
2021-03-15 96.10 128.30 96.10 121.80 0.0M
2021-03-12 100.90 106.80 95.05 100.50 0.0M
2021-03-11 82.65 105.20 82.65 99.45 0.0M
2021-03-10 87.20 87.20 84.60 84.60 0.0M
2021-03-09 95.00 95.00 88.65 89.45 0.0M
2021-03-08 76.20 93.80 76.20 93.80 0.0M
2021-03-05 75.50 80.50 72.10 72.10 0.0M
2021-03-04 82.85 83.85 80.15 81.10 0.0M
2021-03-03 90.60 92.00 86.60 86.60 0.0M
2021-03-02 93.00 100.50 92.40 93.00 0.0M
2021-03-01 96.00 104.10 96.00 104.10 0.0M
2021-02-26 89.75 93.35 85.00 93.35 0.0M
2021-02-25 95.80 100.00 91.05 95.00 0.0M
2021-02-24 94.00 104.70 94.00 101.30 0.0M
2021-02-23 107.80 108.70 90.05 94.80 0.0M
2021-02-22 122.00 122.00 116.30 116.40 0.0M
2021-02-19 112.50 131.00 112.40 127.80 0.0M
2021-02-18 126.00 133.20 113.10 122.20 0.0M
2021-02-17 130.40 138.00 123.50 126.00 0.0M
2021-02-16 161.00 174.50 148.10 148.10 0.0M
2021-02-15 168.90 184.30 160.00 168.00 0.0M
2021-02-12 160.00 161.10 145.80 146.30 0.0M
2021-02-11 153.10 184.00 150.00 155.10 0.0M
2021-02-10 190.00 197.30 139.80 155.80 0.0M
2021-02-09 250.00 260.00 165.00 186.50 0.0M
2021-02-08 94.80 178.00 89.65 155.30 0.0M
2021-02-05 93.00 97.20 87.20 87.20 0.0M
2021-02-04 76.90 92.00 76.90 92.00 0.0M
2021-02-03 85.05 89.00 80.00 80.55 0.0M
2021-02-02 56.40 100.00 56.40 75.50 0.0M
2021-02-01 55.00 55.55 54.55 55.55 0.0M
2021-01-29 57.85 57.85 54.90 55.45 0.0M
2021-01-28 61.20 61.95 57.75 61.95 0.0M
2021-01-27 58.50 71.00 57.10 57.10 0.0M
2021-01-26 53.25 55.70 52.00 52.00 0.0M
2021-01-25 56.50 57.60 55.00 55.00 0.0M
2021-01-22 61.50 61.50 57.40 60.45 0.0M
2021-01-21 65.00 65.00 59.45 59.75 0.0M
2021-01-20 55.50 66.05 55.50 56.90 0.0M
2021-01-19 51.40 57.25 51.40 55.45 0.0M
2021-01-18 51.50 57.35 51.50 57.35 0.0M
2021-01-15 54.45 54.45 49.80 49.80 0.0M
2021-01-14 59.35 59.35 53.90 54.25 0.0M
2021-01-13 55.00 60.00 54.85 59.35 0.0M
2021-01-12 52.30 56.40 52.30 54.45 0.0M
2021-01-11 45.64 50.80 43.70 48.86 0.0M
2021-01-08 43.58 43.58 41.54 41.54 0.0M
2021-01-07 44.42 47.66 43.74 43.74 0.0M
2021-01-06 40.74 40.74 40.08 40.08 0.0M
2021-01-05 40.90 43.28 39.14 42.12 0.0M
2021-01-04 35.70 36.24 33.78 36.24 0.0M