Börse:
3,165€
0,83%
Echtzeit-Aktienkurs Puma Biotechnology
Bid:
3,129€
Ask:
3,201€
Aktienkurse zur Puma Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 3,13 | 3,20 | 3,05 | 3,16 | 0,56% | - |
| 17.08.2022 | 3,22 | 3,27 | 3,11 | 3,14 | -2,26% | - |
| 16.08.2022 | 3,39 | 3,40 | 3,18 | 3,21 | -5,57% | 100,00 |
| 15.08.2022 | 3,42 | 3,45 | 3,37 | 3,40 | -0,98% | - |
| 12.08.2022 | 3,45 | 3,54 | 3,40 | 3,43 | 0,23% | 100,00 |
| 11.08.2022 | 3,48 | 3,52 | 3,33 | 3,43 | -1,23% | 500,00 |
| 10.08.2022 | 3,57 | 3,64 | 3,42 | 3,47 | -3,11% | 2.800,00 |
| 09.08.2022 | 3,42 | 3,63 | 3,35 | 3,58 | 4,39% | 286,00 |
| 08.08.2022 | 3,77 | 3,99 | 3,39 | 3,43 | -9,08% | 890,00 |
| 05.08.2022 | 3,20 | 3,83 | 3,20 | 3,77 | 18,02% | 7.571,00 |
| 04.08.2022 | 3,06 | 3,26 | 3,02 | 3,20 | 4,68% | - |
| 03.08.2022 | 2,91 | 3,23 | 2,85 | 3,05 | 4,38% | 60,00 |
| 02.08.2022 | 2,82 | 2,98 | 2,82 | 2,93 | 2,96% | - |
| 01.08.2022 | 2,85 | 2,94 | 2,80 | 2,84 | -1,10% | - |
| 29.07.2022 | 2,89 | 2,92 | 2,83 | 2,87 | -1,31% | - |
| 28.07.2022 | 2,98 | 3,01 | 2,87 | 2,91 | -3,06% | - |
| 27.07.2022 | 2,98 | 3,04 | 2,87 | 3,00 | 0,50% | - |
| 26.07.2022 | 3,05 | 3,09 | 2,96 | 2,99 | -1,61% | - |
| 25.07.2022 | 3,15 | 3,20 | 3,01 | 3,04 | -3,59% | - |
| 22.07.2022 | 3,14 | 3,28 | 3,05 | 3,15 | 0,00% | 571,00 |
| 21.07.2022 | 3,15 | 3,21 | 3,08 | 3,15 | 0,00% | 575,00 |
| 20.07.2022 | 3,24 | 3,32 | 3,14 | 3,15 | -2,81% | - |
| 19.07.2022 | 3,14 | 3,25 | 3,08 | 3,24 | 2,89% | 3.930,00 |
| 18.07.2022 | 3,13 | 3,23 | 3,11 | 3,15 | 0,35% | - |
| 15.07.2022 | 3,19 | 3,27 | 3,07 | 3,14 | -1,61% | - |
| 14.07.2022 | 3,12 | 3,22 | 3,08 | 3,19 | 2,01% | 1.500,00 |
| 13.07.2022 | 2,99 | 3,24 | 2,95 | 3,13 | 4,79% | 3.200,00 |
| 12.07.2022 | 2,77 | 3,03 | 2,75 | 2,98 | 6,78% | 575,00 |
| 11.07.2022 | 2,87 | 2,94 | 2,78 | 2,80 | -3,42% | 575,00 |
| 08.07.2022 | 2,78 | 2,89 | 2,74 | 2,89 | 3,39% | 1.123,00 |
| 07.07.2022 | 2,73 | 2,83 | 2,67 | 2,80 | 2,70% | - |
| 06.07.2022 | 2,58 | 2,74 | 2,57 | 2,73 | 4,97% | - |
| 05.07.2022 | 2,67 | 2,76 | 2,54 | 2,60 | -2,41% | - |
| 04.07.2022 | 2,65 | 2,66 | 2,65 | 2,66 | -0,36% | - |
| 01.07.2022 | 2,70 | 2,79 | 2,58 | 2,67 | -2,04% | - |
| 30.06.2022 | 2,71 | 2,74 | 2,64 | 2,73 | -0,33% | 150,00 |
| 29.06.2022 | 2,65 | 2,75 | 2,58 | 2,73 | 3,70% | - |
| 28.06.2022 | 2,73 | 2,83 | 2,64 | 2,64 | -3,97% | 1.750,00 |
| 27.06.2022 | 2,70 | 2,84 | 2,59 | 2,75 | 1,16% | - |
| 24.06.2022 | 2,77 | 2,97 | 2,67 | 2,71 | -0,59% | 100,00 |
| 23.06.2022 | 2,77 | 2,88 | 2,56 | 2,73 | -0,33% | - |
| 22.06.2022 | 2,62 | 2,88 | 2,44 | 2,74 | 4,32% | 1.000,00 |
| 21.06.2022 | 2,57 | 2,70 | 2,52 | 2,63 | 2,30% | 350,00 |
| 20.06.2022 | 2,54 | 2,57 | 2,54 | 2,57 | 1,46% | - |
| 17.06.2022 | 2,52 | 2,66 | 2,50 | 2,53 | 1,42% | - |
| 16.06.2022 | 2,92 | 2,92 | 2,41 | 2,49 | -14,38% | 500,00 |
| 15.06.2022 | 2,78 | 2,97 | 2,66 | 2,91 | 4,80% | 600,00 |
| 14.06.2022 | 2,55 | 2,80 | 2,44 | 2,78 | 10,27% | - |
| 13.06.2022 | 2,44 | 2,54 | 2,36 | 2,52 | 2,21% | - |
| 10.06.2022 | 2,59 | 2,60 | 2,42 | 2,47 | -4,64% | - |
| 09.06.2022 | 2,40 | 2,62 | 2,37 | 2,59 | 6,79% | - |
| 08.06.2022 | 2,50 | 2,56 | 2,38 | 2,42 | -3,41% | - |
| 07.06.2022 | 2,22 | 2,51 | 2,18 | 2,51 | 11,49% | 50,00 |
| 06.06.2022 | 2,19 | 2,26 | 2,12 | 2,25 | 3,26% | 500,00 |
| 03.06.2022 | 1,84 | 2,22 | 1,79 | 2,18 | 18,53% | - |
| 02.06.2022 | 1,75 | 1,86 | 1,71 | 1,84 | 4,97% | - |
| 01.06.2022 | 1,82 | 1,87 | 1,69 | 1,75 | -3,90% | 1.300,00 |
| 31.05.2022 | 1,93 | 1,97 | 1,82 | 1,82 | -5,46% | 1.000,00 |
| 30.05.2022 | 1,93 | 1,94 | 1,93 | 1,93 | -0,84% | - |
| 27.05.2022 | 1,82 | 1,94 | 1,79 | 1,94 | 6,03% | - |
| 26.05.2022 | 1,79 | 1,84 | 1,76 | 1,83 | 1,65% | - |
| 25.05.2022 | 1,72 | 1,83 | 1,69 | 1,80 | 4,31% | 5,00 |
| 24.05.2022 | 1,79 | 1,79 | 1,69 | 1,73 | -4,03% | - |
| 23.05.2022 | 1,90 | 1,91 | 1,77 | 1,80 | -5,19% | - |
| 20.05.2022 | 1,89 | 1,92 | 1,80 | 1,90 | 0,80% | - |
| 19.05.2022 | 1,85 | 1,92 | 1,79 | 1,88 | 1,91% | 50,00 |
| 18.05.2022 | 1,89 | 1,94 | 1,85 | 1,85 | -2,76% | - |
| 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% | - |