18,691$
-0,32%
Echtzeit-Aktienkurs Kura Oncology Inc.
Bid:
Ask:
Aktienkurse zur Kura Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,75 | 18,92 | 18,41 | 18,75 | 0,11% | 816.009,00 |
| 23.04.2024 | 18,12 | 19,27 | 18,12 | 18,73 | 2,86% | 1.038.242,00 |
| 22.04.2024 | 18,33 | 19,18 | 17,92 | 18,21 | 3,88% | 2.099.668,00 |
| 19.04.2024 | 17,61 | 17,90 | 16,79 | 17,53 | -0,74% | 1.329.668,00 |
| 18.04.2024 | 17,86 | 18,05 | 17,52 | 17,66 | -1,83% | 1.653.399,00 |
| 17.04.2024 | 18,80 | 18,89 | 17,89 | 17,99 | -3,23% | 660.270,00 |
| 16.04.2024 | 18,81 | 18,95 | 18,41 | 18,59 | -2,21% | 821.071,00 |
| 15.04.2024 | 19,57 | 19,70 | 18,59 | 19,01 | -2,41% | 751.803,00 |
| 12.04.2024 | 20,30 | 20,30 | 19,00 | 19,48 | -4,60% | 637.108,00 |
| 11.04.2024 | 20,04 | 20,62 | 20,04 | 20,42 | 2,61% | 764.312,00 |
| 10.04.2024 | 20,07 | 20,24 | 19,70 | 19,90 | -3,77% | 869.070,00 |
| 09.04.2024 | 20,44 | 20,81 | 20,00 | 20,68 | 1,27% | 404.859,00 |
| 08.04.2024 | 20,65 | 20,76 | 20,12 | 20,42 | 0,29% | 304.440,00 |
| 05.04.2024 | 20,09 | 20,81 | 19,58 | 20,36 | 0,00% | 599.650,00 |
| 04.04.2024 | 20,58 | 21,38 | 20,20 | 20,36 | 0,10% | 918.005,00 |
| 03.04.2024 | 20,29 | 20,83 | 20,23 | 20,34 | -0,83% | 553.569,00 |
| 02.04.2024 | 21,30 | 21,30 | 20,27 | 20,51 | -6,00% | 752.861,00 |
| 01.04.2024 | 21,19 | 21,89 | 20,98 | 21,82 | 2,30% | 705.380,00 |
| 28.03.2024 | 21,17 | 21,65 | 20,89 | 21,33 | 0,76% | 867.490,00 |
| 27.03.2024 | 20,44 | 21,23 | 20,27 | 21,17 | 3,67% | 654.368,00 |
| 26.03.2024 | 21,40 | 21,60 | 20,38 | 20,42 | -2,72% | 778.369,00 |
| 25.03.2024 | 21,45 | 21,96 | 20,93 | 20,99 | -1,92% | 482.551,00 |
| 22.03.2024 | 21,73 | 21,89 | 21,33 | 21,40 | 0,23% | 1.112.373,00 |
| 21.03.2024 | 22,14 | 22,82 | 21,27 | 21,35 | -2,69% | 795.687,00 |
| 20.03.2024 | 21,25 | 22,25 | 21,25 | 21,94 | 1,15% | 837.015,00 |
| 19.03.2024 | 20,99 | 21,76 | 20,65 | 21,69 | 3,09% | 1.067.477,00 |
| 18.03.2024 | 22,22 | 22,22 | 20,90 | 21,04 | -5,82% | 1.014.156,00 |
| 15.03.2024 | 21,94 | 22,97 | 21,92 | 22,34 | 1,64% | 3.345.487,00 |
| 14.03.2024 | 22,54 | 22,76 | 21,72 | 21,98 | -3,72% | 1.170.025,00 |
| 13.03.2024 | 22,35 | 23,03 | 22,35 | 22,83 | 2,33% | 685.927,00 |
| 12.03.2024 | 22,74 | 22,94 | 21,55 | 22,31 | -2,23% | 1.144.747,00 |
| 11.03.2024 | 23,53 | 24,17 | 22,78 | 22,82 | -3,02% | 1.200.303,00 |
| 08.03.2024 | 22,64 | 23,66 | 22,37 | 23,53 | 5,71% | 1.192.048,00 |
| 07.03.2024 | 23,09 | 23,75 | 21,87 | 22,26 | -2,07% | 1.827.267,00 |
| 06.03.2024 | 21,31 | 23,13 | 21,07 | 22,73 | 8,03% | 1.577.894,00 |
| 05.03.2024 | 21,17 | 21,51 | 20,74 | 21,04 | -1,13% | 471.672,00 |
| 04.03.2024 | 21,73 | 21,77 | 21,08 | 21,28 | -1,44% | 523.821,00 |
| 01.03.2024 | 21,13 | 21,96 | 21,07 | 21,59 | 2,66% | 788.497,00 |
| 29.02.2024 | 21,71 | 21,95 | 20,73 | 21,03 | -1,64% | 698.129,00 |
| 28.02.2024 | 21,75 | 22,53 | 21,34 | 21,38 | -1,75% | 1.696.887,00 |
| 27.02.2024 | 20,89 | 21,93 | 20,63 | 21,76 | 4,92% | 1.102.520,00 |
| 26.02.2024 | 20,22 | 21,03 | 20,22 | 20,74 | 2,42% | 543.297,00 |
| 23.02.2024 | 19,71 | 20,69 | 19,58 | 20,25 | 3,37% | 572.569,00 |
| 22.02.2024 | 20,21 | 20,28 | 19,26 | 19,59 | -2,00% | 796.442,00 |
| 21.02.2024 | 20,06 | 20,39 | 19,55 | 19,99 | -1,48% | 563.755,00 |
| 20.02.2024 | 20,50 | 21,89 | 19,47 | 20,29 | -1,60% | 1.864.809,00 |
| 16.02.2024 | 20,41 | 20,64 | 20,07 | 20,62 | 0,59% | 638.821,00 |
| 15.02.2024 | 19,77 | 20,63 | 19,77 | 20,50 | 4,01% | 730.564,00 |
| 14.02.2024 | 19,91 | 20,06 | 19,43 | 19,71 | 1,13% | 614.579,00 |
| 13.02.2024 | 19,74 | 20,01 | 19,18 | 19,49 | -4,46% | 923.969,00 |
| 12.02.2024 | 19,87 | 20,53 | 19,86 | 20,40 | 2,15% | 1.012.828,00 |
| 09.02.2024 | 20,49 | 21,00 | 19,88 | 19,97 | -1,82% | 771.150,00 |
| 08.02.2024 | 20,03 | 20,61 | 19,96 | 20,34 | -0,10% | 1.412.898,00 |
| 07.02.2024 | 21,03 | 21,03 | 20,33 | 20,36 | -3,05% | 530.790,00 |
| 06.02.2024 | 20,53 | 21,08 | 20,26 | 21,00 | 2,19% | 594.240,00 |
| 05.02.2024 | 20,88 | 20,96 | 20,05 | 20,55 | -2,74% | 939.106,00 |
| 02.02.2024 | 20,98 | 21,45 | 20,67 | 21,13 | 0,43% | 991.814,00 |
| 01.02.2024 | 20,36 | 21,22 | 19,91 | 21,04 | 4,47% | 1.170.934,00 |
| 31.01.2024 | 21,12 | 21,66 | 19,98 | 20,14 | -3,41% | 1.898.634,00 |
| 30.01.2024 | 18,50 | 22,92 | 18,24 | 20,85 | 12,10% | 11.213.123,00 |
| 29.01.2024 | 17,75 | 18,72 | 17,45 | 18,60 | 3,45% | 1.572.455,00 |
| 26.01.2024 | 18,94 | 19,17 | 17,90 | 17,98 | -4,00% | 1.802.214,00 |
| 25.01.2024 | 19,90 | 20,21 | 18,66 | 18,73 | -4,49% | 3.288.228,00 |
| 24.01.2024 | 18,40 | 21,40 | 17,81 | 19,61 | 46,13% | 16.113.089,00 |
| 23.01.2024 | 14,27 | 14,60 | 13,29 | 13,42 | -4,14% | 798.051,00 |
| 22.01.2024 | 14,79 | 14,93 | 13,81 | 14,00 | -4,70% | 1.165.673,00 |
| 19.01.2024 | 14,52 | 14,79 | 14,28 | 14,69 | 0,96% | 474.005,00 |
| 18.01.2024 | 14,83 | 14,84 | 14,21 | 14,55 | -1,49% | 578.241,00 |
| 17.01.2024 | 14,85 | 15,07 | 14,48 | 14,77 | -2,64% | 859.957,00 |
| 16.01.2024 | 15,19 | 15,36 | 14,82 | 15,17 | -1,30% | 904.160,00 |
| 12.01.2024 | 15,73 | 15,96 | 15,33 | 15,37 | -0,71% | 744.763,00 |
| 11.01.2024 | 14,87 | 15,80 | 14,78 | 15,48 | 2,58% | 1.608.917,00 |
| 10.01.2024 | 14,83 | 15,22 | 14,57 | 15,09 | 1,48% | 529.151,00 |
| 09.01.2024 | 15,08 | 15,08 | 14,67 | 14,87 | -2,94% | 1.438.150,00 |
| 08.01.2024 | 15,00 | 15,46 | 14,81 | 15,32 | 2,13% | 1.491.638,00 |
| 05.01.2024 | 15,49 | 15,53 | 14,99 | 15,00 | -4,03% | 575.518,00 |
| 04.01.2024 | 14,97 | 15,86 | 14,97 | 15,63 | 3,58% | 1.539.391,00 |
| 03.01.2024 | 15,46 | 15,46 | 14,85 | 15,09 | -1,76% | 1.087.122,00 |
| 02.01.2024 | 14,47 | 15,49 | 14,39 | 15,36 | 6,82% | 1.021.310,00 |
| 29.12.2023 | 14,29 | 14,64 | 14,16 | 14,38 | 0,49% | 671.500,00 |
| 28.12.2023 | 14,25 | 14,47 | 14,02 | 14,31 | 0,63% | 470.861,00 |
| 27.12.2023 | 14,08 | 14,23 | 13,91 | 14,22 | 1,50% | 328.761,00 |
| 26.12.2023 | 13,99 | 14,14 | 13,67 | 14,01 | 2,34% | 384.279,00 |
| 22.12.2023 | 13,25 | 13,91 | 13,11 | 13,69 | 8,91% | 1.059.038,00 |
| 21.12.2023 | 12,63 | 12,75 | 12,30 | 12,57 | 1,70% | 476.361,00 |
| 20.12.2023 | 13,26 | 13,37 | 12,33 | 12,36 | -7,07% | 729.412,00 |
| 19.12.2023 | 12,45 | 13,50 | 12,45 | 13,30 | 7,69% | 3.569.438,00 |
| 18.12.2023 | 12,27 | 12,55 | 11,96 | 12,35 | 0,41% | 1.480.141,00 |
| 15.12.2023 | 12,07 | 12,37 | 11,97 | 12,30 | 2,76% | 3.875.172,00 |
| 14.12.2023 | 11,80 | 12,25 | 11,61 | 11,97 | 3,19% | 1.690.844,00 |
| 13.12.2023 | 11,13 | 11,63 | 10,88 | 11,60 | 4,22% | 2.034.056,00 |
| 12.12.2023 | 10,66 | 11,49 | 10,33 | 11,13 | 3,82% | 3.720.156,00 |
| 11.12.2023 | 10,72 | 10,96 | 10,44 | 10,72 | -0,83% | 2.265.947,00 |
| 08.12.2023 | 11,27 | 11,44 | 10,38 | 10,81 | -4,08% | 1.362.181,00 |
| 07.12.2023 | 11,16 | 11,43 | 11,04 | 11,27 | 1,71% | 798.305,00 |
| 06.12.2023 | 10,90 | 11,48 | 10,81 | 11,08 | 2,78% | 1.305.875,00 |
| 05.12.2023 | 10,09 | 10,90 | 10,08 | 10,78 | 5,69% | 531.241,00 |
| 04.12.2023 | 9,92 | 10,22 | 9,80 | 10,20 | 2,41% | 428.402,00 |
| 01.12.2023 | 9,71 | 9,98 | 9,18 | 9,96 | 3,00% | 367.072,00 |
| 30.11.2023 | 9,67 | 10,05 | 9,60 | 9,67 | 1,90% | 436.367,00 |