18,910€
2,79%
Echtzeit-Aktienkurs Kura Oncology Inc.
Bid:
Ask:
Aktienkurse zur Kura Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,92 | 18,92 | 18,91 | 18,91 | 2,79% | - |
| 30.04.2024 | 18,73 | 19,00 | 18,40 | 18,40 | -1,55% | - |
| 29.04.2024 | 18,38 | 18,97 | 18,22 | 18,69 | 1,47% | - |
| 26.04.2024 | 17,75 | 18,42 | 17,60 | 18,42 | 3,97% | - |
| 25.04.2024 | 17,47 | 17,90 | 16,83 | 17,72 | 0,85% | - |
| 24.04.2024 | 17,53 | 17,77 | 17,21 | 17,57 | -0,03% | - |
| 23.04.2024 | 17,07 | 17,99 | 16,62 | 17,57 | 2,81% | - |
| 22.04.2024 | 16,48 | 17,99 | 16,48 | 17,09 | 3,84% | - |
| 19.04.2024 | 16,50 | 16,79 | 15,77 | 16,46 | -1,01% | - |
| 18.04.2024 | 16,89 | 16,95 | 16,50 | 16,63 | -1,41% | - |
| 17.04.2024 | 17,52 | 17,62 | 16,79 | 16,86 | -3,64% | - |
| 16.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -4,11% | 80,00 |
| 15.04.2024 | 18,49 | 18,49 | 18,25 | 18,25 | -0,25% | 16,00 |
| 12.04.2024 | 19,05 | 19,24 | 17,87 | 18,30 | -3,43% | - |
| 11.04.2024 | 18,52 | 19,23 | 18,46 | 18,95 | 2,16% | - |
| 10.04.2024 | 19,06 | 19,11 | 18,37 | 18,55 | -2,57% | - |
| 09.04.2024 | 18,80 | 19,10 | 18,43 | 19,04 | 2,67% | - |
| 08.04.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -1,30% | 40,00 |
| 05.04.2024 | 18,82 | 19,21 | 18,22 | 18,79 | 0,03% | - |
| 04.04.2024 | 18,78 | 19,66 | 18,64 | 18,78 | -2,31% | - |
| 03.04.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -2,46% | 52,00 |
| 02.04.2024 | 19,32 | 19,71 | 19,32 | 19,71 | -0,71% | 375,00 |
| 28.03.2024 | 19,55 | 20,05 | 19,35 | 19,85 | 5,03% | - |
| 27.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 25,00 |
| 26.03.2024 | 19,35 | 19,90 | 18,85 | 18,85 | -2,58% | - |
| 25.03.2024 | 19,85 | 20,30 | 19,35 | 19,35 | -2,27% | - |
| 22.03.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 0,76% | 6,00 |
| 21.03.2024 | 19,90 | 20,90 | 19,60 | 19,65 | -1,75% | - |
| 20.03.2024 | 19,85 | 20,30 | 19,75 | 20,00 | 0,50% | - |
| 19.03.2024 | 19,35 | 20,05 | 19,05 | 19,90 | 2,84% | - |
| 18.03.2024 | 20,50 | 20,70 | 19,25 | 19,35 | -5,61% | - |
| 15.03.2024 | 20,05 | 21,10 | 20,05 | 20,50 | 3,54% | - |
| 14.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | 165,00 |
| 13.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 150,00 |
| 12.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 5,00 |
| 11.03.2024 | 21,50 | 22,10 | 20,90 | 20,90 | -3,24% | - |
| 08.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | 190,00 |
| 07.03.2024 | 21,00 | 21,60 | 20,40 | 20,40 | -2,86% | 660,00 |
| 06.03.2024 | 19,20 | 21,20 | 19,20 | 21,00 | 6,60% | 1.093,00 |
| 05.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 250,00 |
| 04.03.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | 350,00 |
| 01.03.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 3,32% | 52,00 |
| 29.02.2024 | 19,75 | 20,30 | 19,15 | 19,55 | -2,25% | - |
| 28.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 25,00 |
| 27.02.2024 | 19,20 | 20,20 | 19,20 | 20,20 | 5,48% | 281,00 |
| 26.02.2024 | 18,65 | 19,35 | 18,65 | 19,15 | 5,22% | - |
| 23.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 85,00 |
| 22.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | 800,00 |
| 21.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | 100,00 |
| 20.02.2024 | 19,15 | 20,10 | 18,05 | 18,75 | -2,09% | - |
| 19.02.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 1,32% | - |
| 16.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | 100,00 |
| 15.02.2024 | 19,20 | 19,30 | 19,20 | 19,30 | 5,18% | 300,00 |
| 14.02.2024 | 18,15 | 18,65 | 18,15 | 18,35 | 1,38% | - |
| 13.02.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -2,16% | 138,00 |
| 12.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 100,00 |
| 09.02.2024 | 19,00 | 19,20 | 18,40 | 18,40 | -2,13% | 112,00 |
| 08.02.2024 | 19,00 | 19,00 | 18,70 | 18,80 | -2,59% | 949,00 |
| 07.02.2024 | 19,20 | 19,30 | 19,20 | 19,30 | -1,03% | 91,00 |
| 06.02.2024 | 19,10 | 19,50 | 19,10 | 19,50 | 1,83% | 78,00 |
| 05.02.2024 | 19,55 | 19,65 | 18,70 | 19,15 | -1,29% | - |
| 02.02.2024 | 19,40 | 19,70 | 19,40 | 19,40 | 4,86% | 426,00 |
| 01.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 25,00 |
| 31.01.2024 | 18,70 | 18,70 | 18,30 | 18,30 | -7,11% | 320,00 |
| 30.01.2024 | 17,30 | 24,00 | 17,30 | 19,70 | 16,57% | 4.307,00 |
| 29.01.2024 | 16,40 | 16,90 | 16,40 | 16,90 | 0,60% | 1.409,00 |
| 26.01.2024 | 17,10 | 17,10 | 16,80 | 16,80 | -4,00% | 650,00 |
| 25.01.2024 | 17,70 | 18,30 | 17,50 | 17,50 | -2,78% | 1.701,00 |
| 24.01.2024 | 15,60 | 19,20 | 15,60 | 18,00 | 45,75% | 13.180,00 |
| 23.01.2024 | 12,80 | 13,30 | 12,30 | 12,35 | -3,89% | - |
| 22.01.2024 | 13,45 | 13,80 | 12,70 | 12,85 | -4,81% | - |
| 19.01.2024 | 13,40 | 13,60 | 13,10 | 13,50 | 0,75% | - |
| 18.01.2024 | 13,50 | 13,90 | 13,10 | 13,40 | 0,75% | - |
| 17.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | 70,00 |
| 16.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 151,00 |
| 15.01.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -1,42% | 145,00 |
| 12.01.2024 | 14,10 | 14,50 | 14,00 | 14,10 | 0,00% | - |
| 11.01.2024 | 13,80 | 14,40 | 13,50 | 14,10 | 2,92% | - |
| 10.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 85,00 |
| 09.01.2024 | 14,10 | 14,10 | 13,80 | 13,80 | 0,73% | 120,00 |
| 08.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 70,00 |
| 05.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 25,00 |
| 04.01.2024 | 13,80 | 14,50 | 13,60 | 14,30 | 1,42% | - |
| 03.01.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 0,71% | 275,00 |
| 02.01.2024 | 13,00 | 14,10 | 13,00 | 14,00 | 7,69% | - |
| 29.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 17,00 |
| 28.12.2023 | 12,80 | 13,00 | 12,70 | 12,90 | 1,57% | - |
| 27.12.2023 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 185,00 |
| 22.12.2023 | 12,30 | 12,60 | 12,30 | 12,60 | 10,04% | 113,00 |
| 21.12.2023 | 11,30 | 11,55 | 11,20 | 11,45 | 0,88% | - |
| 20.12.2023 | 12,10 | 12,20 | 11,30 | 11,35 | -0,44% | - |
| 19.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 20,00 |
| 18.12.2023 | 11,30 | 11,45 | 10,95 | 11,30 | 0,44% | - |
| 15.12.2023 | 10,90 | 11,35 | 10,60 | 11,25 | 6,13% | - |
| 14.12.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 1,00 |
| 13.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 150,00 |
| 12.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 3,78% | 53,00 |
| 11.12.2023 | 10,00 | 10,15 | 9,78 | 9,93 | -1,00% | - |
| 08.12.2023 | 10,50 | 10,70 | 9,68 | 10,03 | -5,42% | - |
| 07.12.2023 | 10,30 | 10,60 | 10,30 | 10,60 | 3,41% | 153,00 |