Börse:
2,457$
-2,89%
Echtzeit-Aktienkurs Chimerix Inc.
Bid:
2,407$
Ask:
2,507$
Aktienkurse zur Chimerix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 2,45 | 2,49 | 2,43 | 2,46 | -2,80% | - |
| 18.08.2022 | 2,57 | 2,58 | 2,43 | 2,53 | -0,78% | 1.732.285,00 |
| 17.08.2022 | 2,59 | 2,67 | 2,52 | 2,55 | -4,85% | 1.914.472,00 |
| 16.08.2022 | 2,72 | 2,74 | 2,62 | 2,68 | -2,90% | 1.936.723,00 |
| 15.08.2022 | 2,63 | 2,78 | 2,59 | 2,76 | 2,22% | 2.313.160,00 |
| 12.08.2022 | 2,43 | 2,75 | 2,41 | 2,70 | 12,97% | 5.118.269,00 |
| 11.08.2022 | 2,47 | 2,54 | 2,34 | 2,39 | -4,78% | 3.862.850,00 |
| 10.08.2022 | 2,44 | 2,55 | 2,36 | 2,51 | 2,87% | 3.626.040,00 |
| 09.08.2022 | 2,33 | 2,54 | 2,28 | 2,44 | 3,39% | 6.878.098,00 |
| 08.08.2022 | 2,88 | 2,90 | 2,33 | 2,36 | -11,94% | 8.622.966,00 |
| 05.08.2022 | 2,61 | 2,70 | 2,51 | 2,68 | 1,13% | 7.646.228,00 |
| 04.08.2022 | 2,33 | 2,86 | 2,29 | 2,65 | 13,73% | 12.817.640,00 |
| 03.08.2022 | 2,20 | 2,47 | 2,18 | 2,33 | 6,39% | 5.813.255,00 |
| 02.08.2022 | 2,13 | 2,24 | 2,11 | 2,19 | 4,78% | 5.673.799,00 |
| 01.08.2022 | 2,35 | 2,35 | 2,07 | 2,09 | -4,57% | 6.628.605,00 |
| 29.07.2022 | 2,40 | 2,43 | 2,12 | 2,19 | -8,75% | 9.237.323,00 |
| 28.07.2022 | 2,29 | 2,47 | 2,23 | 2,40 | 3,00% | 9.448.189,00 |
| 27.07.2022 | 2,40 | 2,41 | 2,22 | 2,33 | -2,92% | 10.304.994,00 |
| 26.07.2022 | 2,03 | 2,64 | 1,95 | 2,40 | 17,65% | 35.826.581,00 |
| 25.07.2022 | 2,29 | 2,29 | 2,00 | 2,04 | 10,87% | 18.066.082,00 |
| 22.07.2022 | 2,24 | 2,24 | 1,57 | 1,84 | -17,86% | 5.061.332,00 |
| 21.07.2022 | 2,32 | 2,32 | 2,17 | 2,24 | -1,32% | 1.148.460,00 |
| 20.07.2022 | 2,27 | 2,40 | 2,21 | 2,27 | -2,99% | 2.241.081,00 |
| 19.07.2022 | 2,15 | 2,34 | 2,10 | 2,34 | 11,96% | 2.562.374,00 |
| 18.07.2022 | 2,18 | 2,25 | 2,06 | 2,09 | -3,24% | 1.999.986,00 |
| 15.07.2022 | 2,15 | 2,23 | 2,04 | 2,16 | 1,89% | 3.043.073,00 |
| 14.07.2022 | 2,19 | 2,24 | 2,04 | 2,12 | -4,93% | 2.824.047,00 |
| 13.07.2022 | 2,02 | 2,25 | 2,02 | 2,23 | 8,25% | 2.313.228,00 |
| 12.07.2022 | 2,07 | 2,13 | 1,97 | 2,06 | 0,00% | 2.226.039,00 |
| 11.07.2022 | 2,21 | 2,22 | 2,06 | 2,06 | -7,21% | 1.264.939,00 |
| 08.07.2022 | 2,36 | 2,37 | 2,14 | 2,22 | -6,72% | 2.551.148,00 |
| 07.07.2022 | 2,32 | 2,42 | 2,26 | 2,38 | 3,93% | 2.253.317,00 |
| 06.07.2022 | 2,26 | 2,40 | 2,21 | 2,29 | -2,14% | 2.379.176,00 |
| 05.07.2022 | 2,19 | 2,43 | 2,17 | 2,34 | 9,35% | 4.964.140,00 |
| 01.07.2022 | 2,06 | 2,14 | 1,99 | 2,14 | 2,88% | 2.337.880,00 |
| 30.06.2022 | 2,06 | 2,10 | 1,97 | 2,08 | 0,97% | 1.760.662,00 |
| 29.06.2022 | 2,02 | 2,22 | 1,91 | 2,06 | 0,98% | 4.477.488,00 |
| 28.06.2022 | 2,06 | 2,12 | 1,95 | 2,04 | -2,86% | 2.593.346,00 |
| 27.06.2022 | 1,97 | 2,13 | 1,93 | 2,10 | 1,94% | 5.200.544,00 |
| 24.06.2022 | 1,86 | 2,47 | 1,79 | 2,06 | 13,19% | 24.628.597,00 |
| 23.06.2022 | 1,64 | 1,82 | 1,64 | 1,82 | 12,35% | 2.266.544,00 |
| 22.06.2022 | 1,60 | 1,72 | 1,57 | 1,62 | 1,25% | 1.814.002,00 |
| 21.06.2022 | 1,56 | 1,67 | 1,55 | 1,60 | 3,23% | 2.562.605,00 |
| 17.06.2022 | 1,33 | 1,63 | 1,32 | 1,55 | 15,67% | 11.757.238,00 |
| 16.06.2022 | 1,33 | 1,34 | 1,27 | 1,34 | -2,19% | 2.545.653,00 |
| 15.06.2022 | 1,40 | 1,42 | 1,32 | 1,37 | -2,14% | 3.059.848,00 |
| 14.06.2022 | 1,46 | 1,46 | 1,35 | 1,40 | -2,78% | 1.825.442,00 |
| 13.06.2022 | 1,51 | 1,51 | 1,44 | 1,44 | -10,00% | 2.067.744,00 |
| 10.06.2022 | 1,66 | 1,67 | 1,58 | 1,60 | -5,88% | 2.290.679,00 |
| 09.06.2022 | 1,80 | 1,81 | 1,69 | 1,70 | -5,56% | 1.924.225,00 |
| 08.06.2022 | 1,83 | 1,89 | 1,79 | 1,80 | -3,74% | 1.403.643,00 |
| 07.06.2022 | 1,75 | 1,88 | 1,75 | 1,87 | 5,06% | 2.853.940,00 |
| 06.06.2022 | 1,91 | 1,92 | 1,73 | 1,78 | -4,81% | 2.825.309,00 |
| 03.06.2022 | 1,79 | 1,92 | 1,79 | 1,87 | 3,31% | 3.540.781,00 |
| 02.06.2022 | 1,82 | 1,87 | 1,75 | 1,81 | 0,56% | 2.896.871,00 |
| 01.06.2022 | 1,90 | 1,92 | 1,76 | 1,80 | -4,26% | 3.560.429,00 |
| 31.05.2022 | 1,85 | 2,01 | 1,82 | 1,88 | -5,53% | 3.930.282,00 |
| 27.05.2022 | 1,80 | 2,07 | 1,73 | 1,99 | 12,43% | 7.274.513,00 |
| 26.05.2022 | 1,76 | 1,82 | 1,72 | 1,77 | -1,12% | 4.113.961,00 |
| 25.05.2022 | 1,73 | 1,86 | 1,72 | 1,79 | -1,10% | 3.797.212,00 |
| 24.05.2022 | 2,26 | 2,30 | 1,81 | 1,81 | -22,98% | 9.816.599,00 |
| 23.05.2022 | 2,61 | 2,65 | 2,18 | 2,35 | 0,00% | 20.166.152,00 |
| 20.05.2022 | 2,23 | 2,58 | 2,18 | 2,35 | 6,82% | 13.428.209,00 |
| 19.05.2022 | 2,00 | 2,22 | 1,87 | 2,20 | 21,55% | 10.370.860,00 |
| 18.05.2022 | 1,74 | 1,91 | 1,68 | 1,81 | 3,43% | 6.339.874,00 |
| 17.05.2022 | 1,60 | 1,78 | 1,57 | 1,75 | 5,42% | 12.849.137,00 |
| 16.05.2022 | 1,94 | 1,99 | 1,60 | 1,66 | -60,85% | 38.145.573,00 |
| 13.05.2022 | 4,18 | 4,32 | 4,07 | 4,24 | 3,41% | 800.041,00 |
| 12.05.2022 | 3,99 | 4,17 | 3,90 | 4,10 | 1,74% | 863.787,00 |
| 11.05.2022 | 4,39 | 4,39 | 3,93 | 4,03 | -8,82% | 1.242.273,00 |
| 10.05.2022 | 4,06 | 4,50 | 4,00 | 4,42 | 13,33% | 1.766.036,00 |
| 09.05.2022 | 4,52 | 4,63 | 3,88 | 3,90 | -14,85% | 1.233.316,00 |
| 06.05.2022 | 4,68 | 4,84 | 4,58 | 4,58 | -3,98% | 872.727,00 |
| 05.05.2022 | 4,81 | 4,98 | 4,67 | 4,77 | -2,65% | 1.072.688,00 |
| 04.05.2022 | 4,78 | 4,93 | 4,58 | 4,90 | 2,94% | 859.068,00 |
| 03.05.2022 | 4,69 | 4,81 | 4,63 | 4,76 | 1,28% | 673.051,00 |
| 02.05.2022 | 4,38 | 4,71 | 4,38 | 4,70 | 6,82% | 886.527,00 |
| 29.04.2022 | 4,54 | 4,70 | 4,35 | 4,40 | -3,51% | 723.020,00 |
| 28.04.2022 | 4,63 | 4,66 | 4,23 | 4,56 | 0,88% | 929.675,00 |
| 27.04.2022 | 4,73 | 4,84 | 4,52 | 4,52 | -4,03% | 983.937,00 |
| 26.04.2022 | 4,95 | 5,04 | 4,69 | 4,71 | -6,18% | 971.961,00 |
| 25.04.2022 | 4,64 | 5,09 | 4,64 | 5,02 | 2,87% | 996.500,00 |
| 22.04.2022 | 4,80 | 5,00 | 4,71 | 4,88 | 1,67% | 901.568,00 |
| 21.04.2022 | 4,97 | 5,01 | 4,75 | 4,80 | -2,24% | 1.223.224,00 |
| 20.04.2022 | 4,92 | 4,99 | 4,71 | 4,91 | 2,08% | 792.273,00 |
| 19.04.2022 | 4,54 | 4,84 | 4,44 | 4,81 | 6,42% | 924.734,00 |
| 18.04.2022 | 4,80 | 4,80 | 4,41 | 4,52 | -5,64% | 2.126.324,00 |
| 14.04.2022 | 4,70 | 4,86 | 4,60 | 4,79 | 2,13% | 1.263.970,00 |
| 13.04.2022 | 4,84 | 5,02 | 3,34 | 4,69 | -3,50% | 8.581.189,00 |
| 12.04.2022 | 4,77 | 5,07 | 4,72 | 4,86 | 4,52% | 2.078.169,00 |
| 11.04.2022 | 4,79 | 4,84 | 4,60 | 4,65 | -3,93% | 1.221.489,00 |
| 08.04.2022 | 5,02 | 5,03 | 4,84 | 4,84 | -3,97% | 858.642,00 |
| 07.04.2022 | 5,09 | 5,28 | 5,04 | 5,04 | -1,75% | 613.470,00 |
| 06.04.2022 | 5,07 | 5,23 | 5,05 | 5,13 | -0,39% | 706.063,00 |
| 05.04.2022 | 5,30 | 5,39 | 5,09 | 5,15 | -3,56% | 1.196.735,00 |
| 04.04.2022 | 5,05 | 5,35 | 5,03 | 5,34 | 5,95% | 900.757,00 |
| 01.04.2022 | 4,59 | 5,05 | 4,59 | 5,04 | 10,04% | 1.334.429,00 |
| 31.03.2022 | 4,64 | 4,83 | 4,56 | 4,58 | -0,65% | 1.533.108,00 |
| 30.03.2022 | 4,82 | 4,83 | 4,60 | 4,61 | -4,95% | 880.400,00 |
| 29.03.2022 | 4,82 | 4,92 | 4,75 | 4,85 | 2,11% | 796.969,00 |