Börse:
8,247$
-0,23%
Echtzeit-Aktienkurs Chimerix Inc.
Bid:
8,076$
Ask:
8,418$
Aktienkurse zur Chimerix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 8,20 | 8,62 | 8,01 | 8,22 | -0,36% | 314.489,00 |
| 21.04.2021 | 7,85 | 8,27 | 7,71 | 8,25 | 4,30% | 309.636,00 |
| 20.04.2021 | 7,64 | 7,95 | 7,60 | 7,91 | 1,80% | 443.528,00 |
| 19.04.2021 | 8,12 | 8,21 | 7,75 | 7,77 | -5,01% | 341.266,00 |
| 16.04.2021 | 8,31 | 8,31 | 7,96 | 8,18 | -1,56% | 348.956,00 |
| 15.04.2021 | 8,42 | 8,84 | 8,21 | 8,31 | -0,72% | 319.533,00 |
| 14.04.2021 | 8,36 | 8,67 | 8,16 | 8,37 | 0,72% | 399.673,00 |
| 13.04.2021 | 8,24 | 8,39 | 7,96 | 8,31 | 1,71% | 489.814,00 |
| 12.04.2021 | 8,51 | 8,58 | 8,00 | 8,17 | -3,31% | 718.183,00 |
| 09.04.2021 | 8,59 | 8,79 | 8,43 | 8,45 | -2,09% | 297.722,00 |
| 08.04.2021 | 8,81 | 8,93 | 8,58 | 8,63 | -1,37% | 334.934,00 |
| 07.04.2021 | 9,08 | 9,21 | 8,69 | 8,75 | -4,48% | 407.887,00 |
| 06.04.2021 | 9,70 | 9,79 | 9,11 | 9,16 | -6,44% | 445.687,00 |
| 05.04.2021 | 9,64 | 9,84 | 9,50 | 9,79 | 2,62% | 419.741,00 |
| 01.04.2021 | 9,78 | 9,84 | 9,46 | 9,54 | -1,04% | 386.969,00 |
| 31.03.2021 | 9,39 | 9,72 | 9,02 | 9,64 | 12,22% | 949.929,00 |
| 30.03.2021 | 8,36 | 8,83 | 8,30 | 8,59 | 0,00% | 313.269,00 |
| 29.03.2021 | 8,75 | 8,80 | 8,35 | 8,59 | -3,70% | 723.430,00 |
| 26.03.2021 | 9,06 | 9,11 | 8,65 | 8,92 | -0,22% | 484.578,00 |
| 25.03.2021 | 8,34 | 9,01 | 8,25 | 8,94 | 5,92% | 761.711,00 |
| 24.03.2021 | 8,99 | 9,19 | 8,42 | 8,44 | -6,22% | 972.986,00 |
| 23.03.2021 | 9,41 | 9,59 | 8,92 | 9,00 | -5,46% | 645.617,00 |
| 22.03.2021 | 9,58 | 10,08 | 9,41 | 9,52 | -1,45% | 734.616,00 |
| 19.03.2021 | 9,79 | 10,18 | 9,15 | 9,66 | 1,05% | 6.846.003,00 |
| 18.03.2021 | 10,21 | 10,39 | 9,25 | 9,56 | -7,00% | 1.071.182,00 |
| 17.03.2021 | 10,00 | 10,46 | 9,98 | 10,28 | 0,10% | 907.081,00 |
| 16.03.2021 | 10,23 | 10,38 | 9,90 | 10,27 | 0,69% | 418.815,00 |
| 15.03.2021 | 10,06 | 10,47 | 9,83 | 10,20 | 2,00% | 580.587,00 |
| 12.03.2021 | 9,96 | 10,22 | 9,80 | 10,00 | -1,48% | 464.787,00 |
| 11.03.2021 | 10,09 | 10,35 | 9,93 | 10,15 | 2,22% | 463.995,00 |
| 10.03.2021 | 9,85 | 10,29 | 9,65 | 9,93 | 2,37% | 500.866,00 |
| 09.03.2021 | 9,11 | 9,84 | 9,08 | 9,70 | 7,90% | 601.027,00 |
| 08.03.2021 | 9,31 | 9,53 | 8,93 | 8,99 | -3,33% | 294.154,00 |
| 05.03.2021 | 9,27 | 9,34 | 8,15 | 9,30 | 1,42% | 757.275,00 |
| 04.03.2021 | 10,27 | 10,54 | 9,00 | 9,17 | -10,80% | 775.832,00 |
| 03.03.2021 | 10,60 | 10,89 | 10,05 | 10,28 | -3,11% | 728.498,00 |
| 02.03.2021 | 9,98 | 10,77 | 9,75 | 10,61 | 6,63% | 547.464,00 |
| 01.03.2021 | 9,80 | 10,09 | 9,62 | 9,95 | 1,43% | 563.660,00 |
| 26.02.2021 | 10,36 | 10,79 | 9,54 | 9,81 | -8,06% | 1.006.809,00 |
| 25.02.2021 | 10,25 | 10,91 | 10,01 | 10,67 | 4,81% | 904.912,00 |
| 24.02.2021 | 10,40 | 10,47 | 9,90 | 10,18 | 1,50% | 290.594,00 |
| 23.02.2021 | 9,57 | 10,13 | 8,82 | 10,03 | 0,91% | 1.127.630,00 |
| 22.02.2021 | 10,27 | 10,68 | 9,89 | 9,94 | -4,61% | 526.572,00 |
| 19.02.2021 | 10,35 | 10,97 | 10,30 | 10,42 | 0,77% | 456.962,00 |
| 18.02.2021 | 10,64 | 11,08 | 9,75 | 10,34 | -8,09% | 745.248,00 |
| 17.02.2021 | 10,83 | 11,57 | 10,54 | 11,25 | 4,36% | 910.673,00 |
| 16.02.2021 | 10,00 | 10,89 | 9,75 | 10,78 | 8,67% | 713.247,00 |
| 12.02.2021 | 9,76 | 10,16 | 9,40 | 9,92 | 0,40% | 285.262,00 |
| 11.02.2021 | 10,08 | 10,38 | 9,65 | 9,88 | -1,89% | 393.546,00 |
| 10.02.2021 | 10,70 | 10,81 | 9,80 | 10,07 | -5,98% | 552.170,00 |
| 09.02.2021 | 10,51 | 10,96 | 10,21 | 10,71 | 2,49% | 505.878,00 |
| 08.02.2021 | 9,95 | 10,83 | 9,84 | 10,45 | 7,29% | 733.034,00 |
| 05.02.2021 | 9,37 | 9,98 | 9,00 | 9,74 | 3,62% | 992.999,00 |
| 04.02.2021 | 9,17 | 9,44 | 9,09 | 9,40 | 3,41% | 513.183,00 |
| 03.02.2021 | 9,55 | 9,61 | 9,03 | 9,09 | -4,21% | 582.188,00 |
| 02.02.2021 | 8,99 | 9,55 | 8,56 | 9,49 | 6,87% | 1.103.762,00 |
| 01.02.2021 | 8,53 | 8,97 | 8,37 | 8,88 | 4,72% | 430.495,00 |
| 29.01.2021 | 8,61 | 9,15 | 8,32 | 8,48 | -2,75% | 868.055,00 |
| 28.01.2021 | 8,75 | 9,04 | 8,27 | 8,72 | -0,06% | 948.283,00 |
| 27.01.2021 | 8,86 | 9,23 | 8,51 | 8,73 | -4,64% | 1.225.396,00 |
| 26.01.2021 | 9,12 | 9,74 | 8,81 | 9,15 | 1,67% | 1.079.125,00 |
| 25.01.2021 | 9,43 | 9,43 | 8,51 | 9,00 | -3,02% | 1.488.401,00 |
| 22.01.2021 | 9,13 | 9,59 | 8,91 | 9,28 | -0,59% | 963.872,00 |
| 21.01.2021 | 9,70 | 10,72 | 8,80 | 9,34 | 2,25% | 6.623.540,00 |
| 20.01.2021 | 8,45 | 9,30 | 8,26 | 9,13 | 12,72% | 1.360.413,00 |
| 19.01.2021 | 8,01 | 8,50 | 7,95 | 8,10 | 2,02% | 640.790,00 |
| 15.01.2021 | 8,07 | 8,12 | 7,75 | 7,94 | -1,98% | 555.607,00 |
| 14.01.2021 | 8,12 | 8,32 | 7,92 | 8,10 | -1,70% | 880.311,00 |
| 13.01.2021 | 8,21 | 8,60 | 8,17 | 8,24 | 0,37% | 576.090,00 |
| 12.01.2021 | 8,77 | 8,77 | 8,02 | 8,21 | -6,81% | 1.098.325,00 |
| 11.01.2021 | 8,67 | 9,66 | 8,39 | 8,81 | 4,63% | 4.345.978,00 |
| 08.01.2021 | 6,55 | 9,36 | 6,55 | 8,42 | 69,08% | 20.386.086,00 |
| 07.01.2021 | 4,85 | 5,03 | 4,79 | 4,98 | 4,62% | 207.527,00 |
| 06.01.2021 | 4,99 | 5,00 | 4,71 | 4,76 | -3,25% | 333.335,00 |
| 05.01.2021 | 4,81 | 5,04 | 4,80 | 4,92 | 3,36% | 325.510,00 |
| 04.01.2021 | 4,89 | 4,95 | 4,71 | 4,76 | -1,45% | 453.852,00 |
| 31.12.2020 | 4,89 | 4,91 | 4,60 | 4,83 | -0,62% | 542.680,00 |
| 30.12.2020 | 4,79 | 4,98 | 4,76 | 4,86 | 1,46% | 187.122,00 |
| 29.12.2020 | 4,97 | 4,97 | 4,66 | 4,79 | -3,23% | 372.057,00 |
| 28.12.2020 | 5,00 | 5,18 | 4,90 | 4,95 | 0,20% | 321.307,00 |
| 24.12.2020 | 5,10 | 5,24 | 4,86 | 4,94 | -3,70% | 231.483,00 |
| 23.12.2020 | 5,00 | 5,24 | 4,80 | 5,13 | 2,40% | 300.109,00 |
| 22.12.2020 | 5,20 | 5,24 | 4,99 | 5,01 | -2,72% | 267.939,00 |
| 21.12.2020 | 5,08 | 5,19 | 4,98 | 5,15 | -1,15% | 294.264,00 |
| 18.12.2020 | 5,40 | 5,48 | 5,21 | 5,21 | -3,87% | 527.987,00 |
| 17.12.2020 | 5,23 | 5,52 | 5,12 | 5,42 | 3,04% | 346.149,00 |
| 16.12.2020 | 5,23 | 5,40 | 5,13 | 5,26 | 0,38% | 327.552,00 |
| 15.12.2020 | 5,12 | 5,38 | 5,05 | 5,24 | 3,15% | 529.417,00 |
| 14.12.2020 | 5,00 | 5,12 | 4,90 | 5,08 | 3,04% | 400.752,00 |
| 11.12.2020 | 5,01 | 5,02 | 4,79 | 4,93 | -1,79% | 338.771,00 |
| 10.12.2020 | 4,77 | 5,18 | 4,55 | 5,02 | 4,80% | 729.521,00 |
| 09.12.2020 | 5,03 | 5,13 | 4,54 | 4,79 | -6,08% | 1.380.263,00 |
| 08.12.2020 | 4,50 | 5,21 | 4,35 | 5,10 | 12,33% | 2.229.071,00 |
| 07.12.2020 | 4,04 | 4,58 | 3,86 | 4,54 | 25,41% | 3.659.031,00 |
| 04.12.2020 | 3,47 | 3,63 | 3,41 | 3,62 | 5,23% | 239.815,00 |
| 03.12.2020 | 3,50 | 3,51 | 3,41 | 3,44 | -1,15% | 228.833,00 |
| 02.12.2020 | 3,55 | 3,68 | 3,38 | 3,48 | -1,97% | 528.724,00 |
| 01.12.2020 | 3,78 | 3,88 | 3,49 | 3,55 | -5,84% | 509.613,00 |
| 30.11.2020 | 3,83 | 4,06 | 3,74 | 3,77 | -1,05% | 804.787,00 |
| 27.11.2020 | 3,73 | 3,82 | 3,65 | 3,81 | 3,25% | 123.007,00 |