2,291$
4,63%
Echtzeit-Aktienkurs Corvus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Corvus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,16 | 2,34 | 2,11 | 2,29 | 4,57% | 252.758,00 |
| 16.05.2024 | 2,25 | 2,27 | 2,15 | 2,19 | -1,35% | 173.800,00 |
| 15.05.2024 | 2,25 | 2,35 | 2,15 | 2,22 | -1,77% | 239.573,00 |
| 14.05.2024 | 2,12 | 2,32 | 2,06 | 2,26 | 7,11% | 537.260,00 |
| 13.05.2024 | 2,10 | 2,16 | 2,01 | 2,11 | 1,44% | 319.852,00 |
| 10.05.2024 | 2,05 | 2,17 | 1,91 | 2,08 | 2,46% | 307.162,00 |
| 09.05.2024 | 2,10 | 2,19 | 1,97 | 2,03 | 3,57% | 677.052,00 |
| 08.05.2024 | 1,87 | 2,00 | 1,83 | 1,96 | 14,62% | 658.504,00 |
| 07.05.2024 | 1,81 | 1,94 | 1,43 | 1,71 | -10,94% | 1.018.040,00 |
| 06.05.2024 | 2,09 | 2,09 | 1,83 | 1,92 | 0,00% | 1.050.436,00 |
| 03.05.2024 | 1,81 | 2,08 | 1,75 | 1,92 | 10,98% | 381.059,00 |
| 02.05.2024 | 1,76 | 1,78 | 1,68 | 1,73 | 7,45% | 453.252,00 |
| 01.05.2024 | 1,53 | 1,65 | 1,51 | 1,61 | 3,87% | 80.682,00 |
| 30.04.2024 | 1,60 | 1,60 | 1,53 | 1,55 | -1,90% | 56.501,00 |
| 29.04.2024 | 1,48 | 1,61 | 1,44 | 1,58 | 8,97% | 131.930,00 |
| 26.04.2024 | 1,56 | 1,62 | 1,44 | 1,45 | -2,03% | 124.494,00 |
| 25.04.2024 | 1,47 | 1,52 | 1,41 | 1,48 | -1,99% | 66.282,00 |
| 24.04.2024 | 1,60 | 1,60 | 1,49 | 1,51 | -1,31% | 90.571,00 |
| 23.04.2024 | 1,43 | 1,57 | 1,43 | 1,53 | 6,25% | 137.350,00 |
| 22.04.2024 | 1,39 | 1,50 | 1,39 | 1,44 | 2,86% | 130.642,00 |
| 19.04.2024 | 1,40 | 1,44 | 1,36 | 1,40 | -2,10% | 58.804,00 |
| 18.04.2024 | 1,38 | 1,45 | 1,30 | 1,43 | 4,38% | 140.418,00 |
| 17.04.2024 | 1,50 | 1,51 | 1,36 | 1,37 | -6,80% | 112.527,00 |
| 16.04.2024 | 1,44 | 1,51 | 1,36 | 1,47 | 0,00% | 91.660,00 |
| 15.04.2024 | 1,53 | 1,54 | 1,41 | 1,47 | -3,92% | 69.358,00 |
| 12.04.2024 | 1,60 | 1,62 | 1,50 | 1,53 | -3,77% | 155.480,00 |
| 11.04.2024 | 1,61 | 1,61 | 1,52 | 1,59 | 4,95% | 122.961,00 |
| 10.04.2024 | 1,67 | 1,67 | 1,46 | 1,52 | -7,06% | 231.063,00 |
| 09.04.2024 | 1,71 | 1,78 | 1,60 | 1,63 | -4,68% | 196.127,00 |
| 08.04.2024 | 1,75 | 1,79 | 1,68 | 1,71 | -2,29% | 120.413,00 |
| 05.04.2024 | 1,68 | 1,78 | 1,63 | 1,75 | 3,86% | 190.703,00 |
| 04.04.2024 | 1,77 | 1,85 | 1,69 | 1,69 | -3,71% | 211.179,00 |
| 03.04.2024 | 1,83 | 1,86 | 1,73 | 1,75 | -4,37% | 490.276,00 |
| 02.04.2024 | 1,83 | 1,94 | 1,78 | 1,83 | -3,17% | 121.773,00 |
| 01.04.2024 | 1,78 | 1,89 | 1,74 | 1,89 | 6,18% | 117.250,00 |
| 28.03.2024 | 1,79 | 1,85 | 1,76 | 1,78 | -0,56% | 273.600,00 |
| 27.03.2024 | 1,77 | 1,85 | 1,76 | 1,79 | 1,70% | 161.298,00 |
| 26.03.2024 | 1,78 | 1,87 | 1,76 | 1,76 | 0,00% | 302.463,00 |
| 25.03.2024 | 1,80 | 1,84 | 1,72 | 1,76 | -1,68% | 277.924,00 |
| 22.03.2024 | 1,81 | 1,88 | 1,71 | 1,79 | -2,72% | 324.851,00 |
| 21.03.2024 | 1,92 | 1,95 | 1,79 | 1,84 | -0,54% | 274.497,00 |
| 20.03.2024 | 1,92 | 1,98 | 1,82 | 1,85 | -5,61% | 277.765,00 |
| 19.03.2024 | 1,92 | 2,00 | 1,91 | 1,96 | 3,16% | 246.971,00 |
| 18.03.2024 | 1,92 | 2,00 | 1,90 | 1,90 | 0,00% | 163.524,00 |
| 15.03.2024 | 1,88 | 1,99 | 1,88 | 1,90 | 1,06% | 173.088,00 |
| 14.03.2024 | 2,00 | 2,01 | 1,81 | 1,88 | -6,00% | 264.756,00 |
| 13.03.2024 | 2,02 | 2,08 | 2,00 | 2,00 | -0,99% | 88.658,00 |
| 12.03.2024 | 1,99 | 2,10 | 1,86 | 2,02 | 0,50% | 228.801,00 |
| 11.03.2024 | 2,16 | 2,19 | 1,97 | 2,01 | -5,19% | 272.716,00 |
| 08.03.2024 | 2,30 | 2,34 | 2,11 | 2,12 | -7,02% | 245.889,00 |
| 07.03.2024 | 2,17 | 2,34 | 2,09 | 2,28 | 5,56% | 214.956,00 |
| 06.03.2024 | 2,11 | 2,19 | 2,08 | 2,16 | 3,35% | 197.805,00 |
| 05.03.2024 | 2,17 | 2,20 | 2,02 | 2,09 | -2,34% | 163.348,00 |
| 04.03.2024 | 2,23 | 2,30 | 2,14 | 2,14 | -1,83% | 276.439,00 |
| 01.03.2024 | 2,25 | 2,28 | 2,15 | 2,18 | -2,68% | 347.269,00 |
| 29.02.2024 | 2,30 | 2,39 | 2,21 | 2,24 | -2,61% | 211.934,00 |
| 28.02.2024 | 2,33 | 2,40 | 2,25 | 2,30 | -2,54% | 294.289,00 |
| 27.02.2024 | 2,33 | 2,45 | 2,28 | 2,36 | 2,61% | 414.125,00 |
| 26.02.2024 | 2,35 | 2,38 | 2,27 | 2,30 | -2,13% | 151.152,00 |
| 23.02.2024 | 2,32 | 2,41 | 2,29 | 2,35 | 0,00% | 105.888,00 |
| 22.02.2024 | 2,28 | 2,40 | 2,28 | 2,35 | 2,17% | 100.544,00 |
| 21.02.2024 | 2,29 | 2,33 | 2,24 | 2,30 | -0,86% | 67.026,00 |
| 20.02.2024 | 2,38 | 2,43 | 2,20 | 2,32 | 1,31% | 202.887,00 |
| 16.02.2024 | 2,34 | 2,34 | 2,22 | 2,29 | -2,55% | 206.720,00 |
| 15.02.2024 | 2,16 | 2,35 | 2,12 | 2,35 | 7,31% | 311.508,00 |
| 14.02.2024 | 2,26 | 2,29 | 2,18 | 2,19 | -1,79% | 142.677,00 |
| 13.02.2024 | 2,25 | 2,33 | 2,17 | 2,23 | -1,76% | 195.011,00 |
| 12.02.2024 | 2,22 | 2,34 | 2,19 | 2,27 | 2,48% | 296.397,00 |
| 09.02.2024 | 2,18 | 2,58 | 2,08 | 2,22 | 10,75% | 1.028.565,00 |
| 08.02.2024 | 2,07 | 2,07 | 1,96 | 2,00 | -3,38% | 290.235,00 |
| 07.02.2024 | 2,04 | 2,10 | 1,99 | 2,07 | 1,67% | 134.987,00 |
| 06.02.2024 | 2,00 | 2,05 | 1,95 | 2,04 | 1,29% | 131.708,00 |
| 05.02.2024 | 2,05 | 2,10 | 1,94 | 2,01 | -4,29% | 109.625,00 |
| 02.02.2024 | 2,08 | 2,13 | 2,03 | 2,10 | -1,41% | 47.492,00 |
| 01.02.2024 | 2,00 | 2,15 | 2,00 | 2,13 | 6,50% | 57.658,00 |
| 31.01.2024 | 2,07 | 2,16 | 2,00 | 2,00 | -3,85% | 49.085,00 |
| 30.01.2024 | 2,12 | 2,22 | 2,07 | 2,08 | -1,42% | 94.785,00 |
| 29.01.2024 | 2,05 | 2,15 | 1,99 | 2,11 | 2,93% | 71.461,00 |
| 26.01.2024 | 2,08 | 2,10 | 2,00 | 2,05 | 0,99% | 73.012,00 |
| 25.01.2024 | 2,04 | 2,09 | 1,99 | 2,03 | 0,00% | 80.024,00 |
| 24.01.2024 | 2,10 | 2,10 | 2,01 | 2,03 | -0,49% | 71.719,00 |
| 23.01.2024 | 2,07 | 2,13 | 1,98 | 2,04 | -0,49% | 171.002,00 |
| 22.01.2024 | 2,00 | 2,09 | 1,87 | 2,05 | 3,02% | 107.022,00 |
| 19.01.2024 | 1,98 | 2,08 | 1,92 | 1,99 | 0,00% | 134.028,00 |
| 18.01.2024 | 2,08 | 2,08 | 1,92 | 1,99 | -2,93% | 156.466,00 |
| 17.01.2024 | 2,13 | 2,13 | 2,00 | 2,05 | -1,44% | 127.707,00 |
| 16.01.2024 | 2,33 | 2,33 | 2,05 | 2,08 | -11,11% | 364.944,00 |
| 12.01.2024 | 2,17 | 2,36 | 2,15 | 2,34 | 9,86% | 274.591,00 |
| 11.01.2024 | 2,25 | 2,26 | 2,11 | 2,13 | -4,05% | 146.974,00 |
| 10.01.2024 | 2,37 | 2,37 | 2,15 | 2,22 | -7,88% | 315.571,00 |
| 09.01.2024 | 2,26 | 2,42 | 2,17 | 2,41 | 7,11% | 253.586,00 |
| 08.01.2024 | 2,10 | 2,33 | 2,04 | 2,25 | 9,22% | 337.436,00 |
| 05.01.2024 | 2,14 | 2,18 | 2,00 | 2,06 | -2,37% | 285.193,00 |
| 04.01.2024 | 1,92 | 2,27 | 1,88 | 2,11 | 12,23% | 541.631,00 |
| 03.01.2024 | 1,73 | 1,89 | 1,70 | 1,88 | 5,62% | 183.381,00 |
| 02.01.2024 | 1,73 | 1,78 | 1,65 | 1,78 | 1,14% | 229.283,00 |
| 29.12.2023 | 1,76 | 1,78 | 1,73 | 1,76 | 1,15% | 136.224,00 |
| 28.12.2023 | 1,70 | 1,78 | 1,67 | 1,74 | 0,69% | 164.208,00 |
| 27.12.2023 | 1,74 | 1,76 | 1,65 | 1,73 | 0,47% | 199.991,00 |
| 26.12.2023 | 1,77 | 1,77 | 1,68 | 1,72 | 1,18% | 201.520,00 |