2,115€
0,71%
Echtzeit-Aktienkurs Corvus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Corvus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,02 | 2,15 | 1,95 | 2,12 | 0,83% | - |
| 16.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 2,69% | 15.000,00 |
| 15.05.2024 | 2,09 | 2,16 | 1,98 | 2,05 | 0,00% | - |
| 14.05.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 12,12% | 250,00 |
| 13.05.2024 | 1,87 | 1,87 | 1,82 | 1,82 | -2,77% | 1.000,00 |
| 10.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,42% | 250,00 |
| 09.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 3,01% | 600,00 |
| 08.05.2024 | 1,71 | 1,86 | 1,68 | 1,83 | 14,74% | - |
| 07.05.2024 | 1,82 | 1,83 | 1,32 | 1,59 | -11,35% | - |
| 06.05.2024 | 1,90 | 2,28 | 1,73 | 1,80 | 1,35% | - |
| 03.05.2024 | 1,62 | 1,91 | 1,61 | 1,77 | 9,64% | - |
| 02.05.2024 | 1,50 | 1,66 | 1,43 | 1,62 | 14,27% | - |
| 30.04.2024 | 1,51 | 1,51 | 1,42 | 1,42 | -4,26% | 247,00 |
| 29.04.2024 | 1,36 | 1,50 | 1,33 | 1,48 | 7,56% | - |
| 26.04.2024 | 1,38 | 1,50 | 1,36 | 1,38 | -1,01% | - |
| 25.04.2024 | 1,41 | 1,42 | 1,33 | 1,39 | -1,91% | - |
| 24.04.2024 | 1,43 | 1,50 | 1,40 | 1,42 | 9,60% | - |
| 23.04.2024 | 1,41 | 1,41 | 1,29 | 1,29 | -3,44% | 9,00 |
| 22.04.2024 | 1,32 | 1,39 | 1,24 | 1,34 | 1,06% | - |
| 19.04.2024 | 1,32 | 1,35 | 1,29 | 1,32 | -0,08% | - |
| 18.04.2024 | 1,28 | 1,34 | 1,25 | 1,33 | 3,60% | - |
| 17.04.2024 | 1,39 | 1,41 | 1,28 | 1,28 | -6,30% | - |
| 16.04.2024 | 1,38 | 1,42 | 1,32 | 1,37 | -0,36% | - |
| 15.04.2024 | 1,44 | 1,46 | 1,34 | 1,37 | -4,40% | - |
| 12.04.2024 | 1,46 | 1,53 | 1,42 | 1,43 | -2,45% | - |
| 11.04.2024 | 1,41 | 1,50 | 1,40 | 1,47 | -1,41% | - |
| 10.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,73% | 100,00 |
| 09.04.2024 | 1,58 | 1,61 | 1,48 | 1,50 | -5,60% | - |
| 08.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | 30,00 |
| 05.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,11% | 100,00 |
| 04.04.2024 | 1,67 | 1,67 | 1,61 | 1,61 | -6,71% | 330,00 |
| 03.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,35% | 200,00 |
| 02.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,84% | 20,00 |
| 28.03.2024 | 1,64 | 1,70 | 1,63 | 1,66 | 0,61% | - |
| 27.03.2024 | 1,64 | 1,70 | 1,64 | 1,65 | -2,37% | - |
| 26.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | 100,00 |
| 25.03.2024 | 1,73 | 1,73 | 1,60 | 1,60 | -2,74% | 508,00 |
| 22.03.2024 | 1,70 | 1,77 | 1,59 | 1,65 | -3,24% | - |
| 21.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,89% | 300,00 |
| 20.03.2024 | 1,81 | 1,89 | 1,68 | 1,69 | -3,44% | - |
| 19.03.2024 | 1,81 | 2,04 | 1,66 | 1,75 | -2,51% | - |
| 18.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | 5.000,00 |
| 15.03.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 6,32% | 200,00 |
| 14.03.2024 | 1,84 | 1,88 | 1,67 | 1,74 | -5,18% | - |
| 13.03.2024 | 1,87 | 1,90 | 1,83 | 1,84 | -1,87% | - |
| 12.03.2024 | 1,86 | 1,91 | 1,75 | 1,87 | 1,91% | - |
| 11.03.2024 | 1,95 | 2,02 | 1,82 | 1,84 | -6,14% | - |
| 08.03.2024 | 2,09 | 2,12 | 1,94 | 1,96 | -1,26% | - |
| 07.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,25% | 100,00 |
| 06.03.2024 | 1,94 | 2,01 | 1,91 | 1,99 | 2,06% | - |
| 05.03.2024 | 1,99 | 2,05 | 1,87 | 1,95 | -1,52% | - |
| 04.03.2024 | 2,10 | 2,19 | 1,97 | 1,98 | -2,71% | - |
| 01.03.2024 | 2,07 | 2,09 | 1,99 | 2,03 | -2,87% | - |
| 29.02.2024 | 2,13 | 2,19 | 2,05 | 2,09 | -1,42% | - |
| 28.02.2024 | 2,17 | 2,21 | 2,10 | 2,12 | 2,91% | - |
| 27.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,37% | 1,00 |
| 26.02.2024 | 2,17 | 2,18 | 2,11 | 2,11 | -3,21% | - |
| 23.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | 5,00 |
| 22.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 5,71% | 1.500,00 |
| 21.02.2024 | 2,15 | 2,15 | 2,06 | 2,10 | -0,94% | - |
| 20.02.2024 | 2,13 | 2,23 | 2,06 | 2,12 | -0,47% | - |
| 19.02.2024 | 2,13 | 2,13 | 2,12 | 2,13 | -0,93% | - |
| 16.02.2024 | 2,19 | 2,19 | 2,07 | 2,15 | -0,46% | - |
| 15.02.2024 | 2,09 | 2,18 | 1,99 | 2,16 | 4,85% | - |
| 14.02.2024 | 2,09 | 2,19 | 1,99 | 2,06 | -0,48% | - |
| 13.02.2024 | 2,11 | 2,19 | 2,01 | 2,07 | 3,50% | - |
| 12.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | 50,00 |
| 09.02.2024 | 2,20 | 2,20 | 2,14 | 2,14 | 15,36% | 700,00 |
| 08.02.2024 | 1,93 | 1,93 | 1,82 | 1,86 | -3,13% | - |
| 07.02.2024 | 1,90 | 1,96 | 1,85 | 1,92 | 4,08% | - |
| 06.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | 1.000,00 |
| 05.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 3.900,00 |
| 02.02.2024 | 1,91 | 1,91 | 1,90 | 1,90 | 5,56% | 2.091,00 |
| 01.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,74% | 500,00 |
| 31.01.2024 | 1,93 | 1,97 | 1,86 | 1,87 | -3,36% | - |
| 30.01.2024 | 1,97 | 2,05 | 1,92 | 1,94 | -1,02% | - |
| 29.01.2024 | 1,89 | 1,98 | 1,88 | 1,96 | 3,44% | - |
| 26.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | 200,00 |
| 25.01.2024 | 1,87 | 1,93 | 1,84 | 1,89 | 0,80% | - |
| 24.01.2024 | 1,88 | 1,95 | 1,85 | 1,87 | 2,19% | - |
| 23.01.2024 | 1,93 | 1,93 | 1,83 | 1,83 | -4,19% | 62,00 |
| 22.01.2024 | 1,83 | 1,92 | 1,77 | 1,91 | 4,09% | - |
| 19.01.2024 | 1,83 | 1,91 | 1,78 | 1,84 | 1,38% | - |
| 18.01.2024 | 1,88 | 1,93 | 1,78 | 1,81 | -3,21% | - |
| 17.01.2024 | 1,91 | 1,95 | 1,85 | 1,87 | -10,10% | - |
| 16.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,35% | 380,00 |
| 15.01.2024 | 2,13 | 2,14 | 2,13 | 2,13 | 5,45% | - |
| 12.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,32% | 1.371,00 |
| 11.01.2024 | 2,03 | 2,09 | 1,93 | 1,96 | -1,76% | - |
| 10.01.2024 | 2,21 | 2,21 | 1,96 | 1,99 | -8,72% | - |
| 09.01.2024 | 2,05 | 2,21 | 1,91 | 2,18 | 19,78% | - |
| 08.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | 50,00 |
| 05.01.2024 | 1,87 | 1,91 | 1,71 | 1,80 | -6,25% | 14.300,00 |
| 04.01.2024 | 1,72 | 2,07 | 1,67 | 1,92 | 12,61% | - |
| 03.01.2024 | 1,61 | 1,72 | 1,58 | 1,71 | 7,23% | - |
| 02.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,95% | 125,00 |
| 29.12.2023 | 1,58 | 1,58 | 1,57 | 1,58 | 4,30% | - |
| 28.12.2023 | 1,52 | 1,52 | 1,51 | 1,51 | -1,63% | 8.139,00 |
| 27.12.2023 | 1,56 | 1,58 | 1,48 | 1,54 | -0,97% | - |
| 22.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | 700,00 |