Börse:
1,899€
-0,12%
Echtzeit-Aktienkurs Puma Biotechnology Inc.
Bid:
1,862€
Ask:
1,937€
Aktienkurse zur Puma Biotechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 1,89 | 1,90 | 1,89 | 1,90 | -0,25% | - |
| 17.05.2022 | 1,80 | 1,92 | 1,80 | 1,90 | 5,26% | - |
| 16.05.2022 | 1,75 | 1,84 | 1,72 | 1,81 | 3,49% | - |
| 13.05.2022 | 1,70 | 1,81 | 1,69 | 1,75 | 3,78% | - |
| 12.05.2022 | 1,55 | 1,70 | 1,53 | 1,68 | 8,18% | - |
| 11.05.2022 | 1,73 | 1,74 | 1,52 | 1,55 | -9,79% | - |
| 10.05.2022 | 1,59 | 1,79 | 1,59 | 1,72 | 5,49% | 4.022,00 |
| 09.05.2022 | 1,87 | 1,97 | 1,61 | 1,63 | -13,58% | 3.360,00 |
| 06.05.2022 | 2,13 | 2,16 | 1,89 | 1,89 | -11,56% | 20,00 |
| 05.05.2022 | 2,32 | 2,33 | 2,11 | 2,14 | -7,65% | 1.012,00 |
| 04.05.2022 | 2,28 | 2,33 | 2,15 | 2,31 | 1,29% | 1.258,00 |
| 03.05.2022 | 2,20 | 2,33 | 2,18 | 2,29 | 4,15% | 600,00 |
| 02.05.2022 | 2,25 | 2,33 | 2,11 | 2,19 | -1,72% | 600,00 |
| 29.04.2022 | 2,38 | 2,41 | 2,21 | 2,23 | -6,73% | - |
| 28.04.2022 | 2,39 | 2,42 | 2,21 | 2,39 | 1,25% | - |
| 27.04.2022 | 2,51 | 2,53 | 2,35 | 2,36 | -5,23% | - |
| 26.04.2022 | 2,61 | 2,66 | 2,48 | 2,49 | -4,39% | 50,00 |
| 25.04.2022 | 2,50 | 2,65 | 2,45 | 2,61 | 3,33% | 4,00 |
| 22.04.2022 | 2,50 | 2,56 | 2,49 | 2,53 | 0,42% | - |
| 21.04.2022 | 2,56 | 2,58 | 2,49 | 2,51 | -1,35% | 100,00 |
| 20.04.2022 | 2,58 | 2,64 | 2,55 | 2,55 | -1,96% | 1.000,00 |
| 19.04.2022 | 2,60 | 2,70 | 2,54 | 2,60 | -0,36% | 201,00 |
| 14.04.2022 | 2,64 | 2,69 | 2,59 | 2,61 | -0,85% | - |
| 13.04.2022 | 2,51 | 2,66 | 2,50 | 2,63 | 5,39% | - |
| 12.04.2022 | 2,59 | 2,68 | 2,48 | 2,50 | -4,46% | 200,00 |
| 11.04.2022 | 2,79 | 2,80 | 2,60 | 2,61 | -6,33% | 10.030,00 |
| 08.04.2022 | 2,87 | 2,95 | 2,79 | 2,79 | -2,92% | 100,00 |
| 07.04.2022 | 2,93 | 3,01 | 2,82 | 2,87 | -2,53% | 1.136,00 |
| 06.04.2022 | 3,03 | 3,18 | 2,89 | 2,95 | -3,01% | 623,00 |
| 05.04.2022 | 2,89 | 3,06 | 2,89 | 3,04 | 5,08% | 5.103,00 |
| 04.04.2022 | 2,70 | 2,96 | 2,65 | 2,89 | 7,81% | 1.500,00 |
| 01.04.2022 | 2,61 | 2,77 | 2,59 | 2,68 | 2,91% | 2.271,00 |
| 31.03.2022 | 2,55 | 3,00 | 2,55 | 2,61 | 1,52% | 1.541,00 |
| 30.03.2022 | 2,62 | 2,67 | 2,42 | 2,57 | -1,95% | - |
| 29.03.2022 | 2,49 | 2,69 | 2,44 | 2,62 | 6,01% | - |
| 28.03.2022 | 2,55 | 2,64 | 2,45 | 2,47 | -3,23% | 2.200,00 |
| 25.03.2022 | 2,65 | 2,66 | 2,50 | 2,55 | -3,31% | 200,00 |
| 24.03.2022 | 2,75 | 2,79 | 2,60 | 2,64 | -3,58% | 80,00 |
| 23.03.2022 | 2,86 | 2,94 | 2,74 | 2,74 | -4,23% | 70,00 |
| 22.03.2022 | 2,82 | 2,87 | 2,67 | 2,86 | 1,80% | 516,00 |
| 21.03.2022 | 2,94 | 3,08 | 2,80 | 2,81 | -4,60% | - |
| 18.03.2022 | 2,87 | 3,01 | 2,77 | 2,95 | 2,94% | 4.100,00 |
| 17.03.2022 | 2,69 | 2,91 | 2,68 | 2,86 | 6,14% | 600,00 |
| 16.03.2022 | 2,50 | 2,71 | 2,42 | 2,70 | 8,36% | 420,00 |
| 15.03.2022 | 2,23 | 2,50 | 2,21 | 2,49 | 10,95% | 1.000,00 |
| 14.03.2022 | 2,42 | 2,51 | 2,16 | 2,24 | -7,12% | 4.000,00 |
| 11.03.2022 | 2,64 | 2,70 | 2,39 | 2,41 | -8,12% | 680,00 |
| 10.03.2022 | 2,68 | 2,78 | 2,55 | 2,63 | -1,59% | - |
| 09.03.2022 | 2,57 | 2,71 | 2,46 | 2,67 | 3,83% | - |
| 08.03.2022 | 2,21 | 2,63 | 2,21 | 2,57 | 14,34% | 3.975,00 |
| 07.03.2022 | 2,30 | 2,31 | 2,05 | 2,25 | -1,40% | 550,00 |
| 04.03.2022 | 2,34 | 2,51 | 2,16 | 2,28 | 8,10% | 3.050,00 |
| 03.03.2022 | 2,00 | 2,12 | 1,92 | 2,11 | 6,02% | - |
| 02.03.2022 | 2,12 | 2,14 | 1,99 | 1,99 | -5,49% | - |
| 01.03.2022 | 2,06 | 2,14 | 2,04 | 2,11 | 2,48% | - |
| 28.02.2022 | 2,00 | 2,10 | 1,99 | 2,06 | 2,69% | - |
| 25.02.2022 | 1,95 | 2,02 | 1,89 | 2,00 | 2,13% | 50,00 |
| 24.02.2022 | 1,89 | 1,98 | 1,84 | 1,96 | 2,34% | 2.050,00 |
| 23.02.2022 | 1,89 | 1,98 | 1,89 | 1,92 | 1,14% | 498,00 |
| 22.02.2022 | 1,93 | 2,01 | 1,88 | 1,89 | -2,01% | 415,00 |
| 21.02.2022 | 1,95 | 1,95 | 1,90 | 1,93 | -0,30% | 400,00 |
| 18.02.2022 | 1,93 | 1,99 | 1,89 | 1,94 | 0,78% | 2.050,00 |
| 17.02.2022 | 2,03 | 2,06 | 1,92 | 1,92 | -5,42% | 4.100,00 |
| 16.02.2022 | 2,03 | 2,06 | 1,97 | 2,03 | 0,22% | 2.000,00 |
| 15.02.2022 | 1,90 | 2,05 | 1,90 | 2,03 | 6,36% | 2.020,00 |
| 14.02.2022 | 1,93 | 1,98 | 1,82 | 1,91 | -0,99% | 7.100,00 |
| 11.02.2022 | 2,04 | 2,11 | 1,93 | 1,93 | -5,64% | - |
| 10.02.2022 | 2,14 | 2,18 | 2,02 | 2,04 | -4,20% | - |
| 09.02.2022 | 2,07 | 2,17 | 2,05 | 2,13 | 3,35% | 100,00 |
| 08.02.2022 | 2,13 | 2,14 | 2,02 | 2,06 | -2,69% | - |
| 07.02.2022 | 2,11 | 2,19 | 2,08 | 2,12 | 0,52% | 100,00 |
| 04.02.2022 | 2,11 | 2,16 | 2,04 | 2,11 | 0,62% | - |
| 03.02.2022 | 2,19 | 2,20 | 2,08 | 2,10 | -4,27% | 300,00 |
| 02.02.2022 | 2,32 | 2,32 | 2,14 | 2,19 | -5,30% | 415,00 |
| 01.02.2022 | 2,19 | 2,33 | 2,11 | 2,31 | 5,79% | 2.550,00 |
| 31.01.2022 | 2,04 | 2,19 | 2,00 | 2,19 | 6,61% | 450,00 |
| 28.01.2022 | 2,03 | 2,08 | 1,95 | 2,05 | 1,74% | 7.250,00 |
| 27.01.2022 | 2,05 | 2,19 | 2,01 | 2,01 | -3,01% | 4.500,00 |
| 26.01.2022 | 2,22 | 2,25 | 2,07 | 2,08 | -7,01% | 900,00 |
| 25.01.2022 | 2,13 | 2,24 | 2,09 | 2,23 | 3,86% | 1.900,00 |
| 24.01.2022 | 2,14 | 2,20 | 1,96 | 2,15 | 1,85% | 20,00 |
| 21.01.2022 | 2,22 | 2,29 | 2,10 | 2,11 | -5,46% | 64,00 |
| 20.01.2022 | 2,30 | 2,43 | 2,23 | 2,23 | -2,70% | - |
| 19.01.2022 | 2,22 | 2,45 | 2,21 | 2,30 | 2,87% | 150,00 |
| 18.01.2022 | 2,44 | 2,44 | 2,23 | 2,23 | -8,41% | 125,00 |
| 17.01.2022 | 2,44 | 2,44 | 2,43 | 2,44 | 0,60% | 100,00 |
| 14.01.2022 | 2,23 | 2,43 | 2,14 | 2,42 | 7,72% | 4.610,00 |
| 13.01.2022 | 2,45 | 2,85 | 2,20 | 2,25 | -1,94% | 5.997,00 |
| 12.01.2022 | 2,41 | 2,43 | 2,28 | 2,29 | -4,70% | 20,00 |
| 11.01.2022 | 2,39 | 2,48 | 2,33 | 2,41 | 0,75% | 2.000,00 |
| 10.01.2022 | 2,46 | 2,49 | 2,32 | 2,39 | -2,59% | 4.679,00 |
| 07.01.2022 | 2,44 | 2,50 | 2,40 | 2,45 | 0,47% | 60,00 |
| 06.01.2022 | 2,56 | 2,63 | 2,39 | 2,44 | -4,67% | 1.040,00 |
| 05.01.2022 | 2,70 | 2,76 | 2,55 | 2,56 | -5,78% | - |
| 04.01.2022 | 2,83 | 2,87 | 2,69 | 2,72 | -3,67% | 1.000,00 |
| 03.01.2022 | 2,68 | 2,87 | 2,67 | 2,82 | 3,28% | - |
| 30.12.2021 | 2,73 | 2,73 | 2,73 | 2,73 | 0,78% | - |
| 29.12.2021 | 2,76 | 2,81 | 2,69 | 2,71 | -1,92% | 208,00 |
| 28.12.2021 | 2,91 | 3,05 | 2,76 | 2,76 | -5,05% | 100,00 |
| 27.12.2021 | 3,06 | 3,09 | 2,91 | 2,91 | -4,82% | 150,00 |