Börse:
3,777$
-0,86%
Echtzeit-Aktienkurs Chimerix
Bid:
3,703$
Ask:
3,851$
Aktienkurse zur Chimerix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 3,83 | 4,06 | 3,74 | 3,77 | -1,05% | 804.762,00 |
| 27.11.2020 | 3,73 | 3,82 | 3,65 | 3,81 | 3,25% | 123.007,00 |
| 25.11.2020 | 3,74 | 3,80 | 3,62 | 3,69 | -1,86% | 185.235,00 |
| 24.11.2020 | 3,86 | 3,86 | 3,61 | 3,76 | -1,05% | 492.820,00 |
| 23.11.2020 | 3,40 | 3,82 | 3,36 | 3,80 | 14,11% | 1.058.435,00 |
| 20.11.2020 | 3,20 | 3,36 | 3,16 | 3,33 | 3,10% | 235.719,00 |
| 19.11.2020 | 3,40 | 3,40 | 3,20 | 3,23 | -4,15% | 293.162,00 |
| 18.11.2020 | 3,45 | 3,49 | 3,37 | 3,37 | -1,46% | 281.101,00 |
| 17.11.2020 | 3,52 | 3,52 | 3,41 | 3,42 | -4,20% | 267.656,00 |
| 16.11.2020 | 3,47 | 3,62 | 3,46 | 3,57 | 5,62% | 368.637,00 |
| 13.11.2020 | 3,26 | 3,48 | 3,26 | 3,38 | 4,32% | 258.443,00 |
| 12.11.2020 | 3,37 | 3,39 | 3,19 | 3,24 | -4,42% | 276.693,00 |
| 11.11.2020 | 3,13 | 3,45 | 3,10 | 3,39 | 9,00% | 556.701,00 |
| 10.11.2020 | 3,15 | 3,15 | 3,03 | 3,11 | 0,97% | 264.704,00 |
| 09.11.2020 | 3,20 | 3,20 | 3,04 | 3,08 | 0,00% | 356.663,00 |
| 06.11.2020 | 3,10 | 3,13 | 2,98 | 3,08 | -0,32% | 464.710,00 |
| 05.11.2020 | 3,17 | 3,28 | 2,87 | 3,09 | 0,98% | 937.347,00 |
| 04.11.2020 | 2,76 | 3,15 | 2,73 | 3,06 | 8,51% | 500.633,00 |
| 03.11.2020 | 2,66 | 2,82 | 2,59 | 2,82 | 6,82% | 278.724,00 |
| 02.11.2020 | 2,72 | 2,72 | 2,54 | 2,64 | -1,12% | 231.168,00 |
| 30.10.2020 | 2,75 | 2,78 | 2,55 | 2,67 | -3,26% | 409.728,00 |
| 29.10.2020 | 2,68 | 2,81 | 2,62 | 2,76 | 2,22% | 274.894,00 |
| 28.10.2020 | 2,70 | 2,77 | 2,63 | 2,70 | -1,46% | 236.544,00 |
| 27.10.2020 | 2,75 | 2,82 | 2,73 | 2,74 | -1,08% | 151.099,00 |
| 26.10.2020 | 2,80 | 2,82 | 2,70 | 2,77 | -1,77% | 227.511,00 |
| 23.10.2020 | 2,72 | 2,86 | 2,69 | 2,82 | 3,30% | 248.151,00 |
| 22.10.2020 | 2,64 | 2,82 | 2,64 | 2,73 | 0,37% | 277.501,00 |
| 21.10.2020 | 2,78 | 2,85 | 2,70 | 2,72 | -2,51% | 243.011,00 |
| 20.10.2020 | 2,87 | 2,92 | 2,72 | 2,79 | -2,79% | 526.970,00 |
| 19.10.2020 | 2,88 | 3,04 | 2,83 | 2,87 | 0,35% | 288.833,00 |
| 16.10.2020 | 2,80 | 2,97 | 2,80 | 2,86 | 1,06% | 365.268,00 |
| 15.10.2020 | 2,85 | 2,96 | 2,82 | 2,83 | -1,74% | 324.471,00 |
| 14.10.2020 | 2,94 | 3,09 | 2,86 | 2,88 | -2,37% | 387.046,00 |
| 13.10.2020 | 2,92 | 3,02 | 2,91 | 2,95 | 0,68% | 233.462,00 |
| 12.10.2020 | 3,04 | 3,07 | 2,92 | 2,93 | -3,30% | 457.578,00 |
| 09.10.2020 | 2,97 | 3,18 | 2,97 | 3,03 | 3,06% | 299.815,00 |
| 08.10.2020 | 3,09 | 3,13 | 2,92 | 2,94 | -2,65% | 474.311,00 |
| 07.10.2020 | 2,57 | 3,18 | 2,56 | 3,02 | 19,84% | 1.669.356,00 |
| 06.10.2020 | 2,56 | 2,64 | 2,50 | 2,52 | -0,79% | 337.500,00 |
| 05.10.2020 | 2,47 | 2,62 | 2,47 | 2,54 | 4,53% | 232.111,00 |
| 02.10.2020 | 2,46 | 2,55 | 2,43 | 2,43 | -4,33% | 260.107,00 |
| 01.10.2020 | 2,52 | 2,57 | 2,47 | 2,54 | 2,01% | 202.131,00 |
| 30.09.2020 | 2,51 | 2,60 | 2,48 | 2,49 | -1,19% | 370.576,00 |
| 29.09.2020 | 2,52 | 2,64 | 2,51 | 2,52 | -0,79% | 306.193,00 |
| 28.09.2020 | 2,60 | 2,64 | 2,44 | 2,54 | -3,05% | 350.528,00 |
| 25.09.2020 | 2,60 | 2,67 | 2,55 | 2,62 | -0,38% | 308.694,00 |
| 24.09.2020 | 2,97 | 3,00 | 2,63 | 2,63 | -12,33% | 403.034,00 |
| 23.09.2020 | 2,85 | 3,12 | 2,77 | 3,00 | 5,26% | 934.772,00 |
| 22.09.2020 | 2,87 | 2,89 | 2,69 | 2,85 | -1,72% | 426.775,00 |
| 21.09.2020 | 2,77 | 2,91 | 2,58 | 2,90 | 1,75% | 628.446,00 |
| 18.09.2020 | 2,51 | 2,89 | 2,48 | 2,85 | 12,20% | 1.046.633,00 |
| 17.09.2020 | 2,31 | 2,60 | 2,22 | 2,54 | 8,09% | 1.147.432,00 |
| 16.09.2020 | 2,38 | 2,39 | 2,31 | 2,35 | -0,84% | 327.625,00 |
| 15.09.2020 | 2,44 | 2,45 | 2,35 | 2,37 | -1,25% | 376.990,00 |
| 14.09.2020 | 2,40 | 2,44 | 2,33 | 2,40 | 1,27% | 568.196,00 |
| 11.09.2020 | 2,48 | 2,48 | 2,31 | 2,37 | -4,05% | 298.512,00 |
| 10.09.2020 | 2,45 | 2,57 | 2,41 | 2,47 | 1,65% | 442.900,00 |
| 09.09.2020 | 2,31 | 2,55 | 2,31 | 2,43 | 5,65% | 524.688,00 |
| 08.09.2020 | 2,32 | 2,40 | 2,28 | 2,30 | -2,95% | 372.137,00 |
| 04.09.2020 | 2,50 | 2,56 | 2,30 | 2,37 | -6,32% | 352.219,00 |
| 03.09.2020 | 2,66 | 2,72 | 2,47 | 2,53 | -5,60% | 352.893,00 |
| 02.09.2020 | 2,77 | 2,78 | 2,67 | 2,68 | -4,29% | 190.062,00 |
| 01.09.2020 | 2,81 | 2,85 | 2,76 | 2,80 | -0,36% | 278.676,00 |
| 31.08.2020 | 2,79 | 2,83 | 2,66 | 2,81 | -0,35% | 429.887,00 |
| 28.08.2020 | 2,75 | 2,82 | 2,62 | 2,82 | 0,71% | 440.079,00 |
| 27.08.2020 | 2,78 | 2,82 | 2,72 | 2,80 | 0,36% | 333.972,00 |
| 26.08.2020 | 2,80 | 2,83 | 2,75 | 2,79 | -0,36% | 331.943,00 |
| 25.08.2020 | 2,81 | 2,84 | 2,74 | 2,80 | -2,10% | 385.415,00 |
| 24.08.2020 | 2,93 | 2,93 | 2,65 | 2,86 | -0,35% | 616.724,00 |
| 21.08.2020 | 2,91 | 2,95 | 2,80 | 2,87 | -3,37% | 383.300,00 |
| 20.08.2020 | 2,80 | 3,06 | 2,79 | 2,97 | 6,83% | 886.242,00 |
| 19.08.2020 | 2,92 | 2,93 | 2,78 | 2,78 | -3,47% | 219.474,00 |
| 18.08.2020 | 3,02 | 3,02 | 2,76 | 2,88 | -4,64% | 565.886,00 |
| 17.08.2020 | 2,90 | 3,13 | 2,89 | 3,02 | 4,50% | 360.810,00 |
| 14.08.2020 | 2,91 | 2,94 | 2,81 | 2,89 | -1,37% | 287.732,00 |
| 13.08.2020 | 2,98 | 3,03 | 2,88 | 2,93 | 0,00% | 326.566,00 |
| 12.08.2020 | 2,96 | 3,08 | 2,90 | 2,93 | -1,01% | 397.892,00 |
| 11.08.2020 | 3,20 | 3,21 | 2,92 | 2,96 | -8,64% | 695.064,00 |
| 10.08.2020 | 3,38 | 3,42 | 3,12 | 3,24 | -4,99% | 583.160,00 |
| 07.08.2020 | 3,22 | 3,43 | 3,19 | 3,41 | 5,57% | 415.803,00 |
| 06.08.2020 | 3,44 | 3,48 | 3,20 | 3,23 | -5,28% | 373.883,00 |
| 05.08.2020 | 3,35 | 3,44 | 3,18 | 3,41 | 2,10% | 431.591,00 |
| 04.08.2020 | 3,14 | 3,52 | 3,14 | 3,34 | 6,37% | 514.825,00 |
| 03.08.2020 | 3,09 | 3,18 | 3,05 | 3,14 | 0,96% | 649.792,00 |
| 31.07.2020 | 3,19 | 3,25 | 3,06 | 3,11 | -3,42% | 309.190,00 |
| 30.07.2020 | 3,12 | 3,34 | 3,12 | 3,22 | 2,22% | 373.691,00 |
| 29.07.2020 | 3,26 | 3,41 | 3,10 | 3,15 | -3,37% | 819.772,00 |
| 28.07.2020 | 3,28 | 3,35 | 3,24 | 3,26 | -1,51% | 191.399,00 |
| 27.07.2020 | 3,46 | 3,52 | 3,20 | 3,31 | -4,06% | 492.966,00 |
| 24.07.2020 | 3,66 | 3,76 | 3,41 | 3,45 | -5,22% | 335.058,00 |
| 23.07.2020 | 3,65 | 3,89 | 3,58 | 3,64 | -0,55% | 406.584,00 |
| 22.07.2020 | 3,65 | 3,69 | 3,58 | 3,66 | -0,54% | 264.338,00 |
| 21.07.2020 | 3,76 | 3,76 | 3,56 | 3,68 | -0,81% | 282.688,00 |
| 20.07.2020 | 3,74 | 3,87 | 3,61 | 3,71 | -0,27% | 755.530,00 |
| 17.07.2020 | 3,29 | 3,81 | 3,27 | 3,72 | 13,07% | 939.808,00 |
| 16.07.2020 | 3,18 | 3,38 | 3,12 | 3,29 | 1,86% | 415.568,00 |
| 15.07.2020 | 3,03 | 3,33 | 3,02 | 3,23 | 7,31% | 561.988,00 |
| 14.07.2020 | 3,16 | 3,16 | 2,95 | 3,01 | -0,66% | 326.871,00 |
| 13.07.2020 | 3,06 | 3,17 | 3,02 | 3,03 | -0,98% | 517.461,00 |
| 10.07.2020 | 3,11 | 3,15 | 3,05 | 3,06 | -1,29% | 332.409,00 |