Echtzeit-Aktienkurs Calithera Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Calithera Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | - |
| 25.02.2021 | 2,93 | 2,93 | 2,93 | 2,93 | -1,51% | - |
| 24.02.2021 | 3,02 | 3,07 | 2,97 | 2,98 | 0,17% | - |
| 23.02.2021 | 2,91 | 3,02 | 2,86 | 2,97 | -0,67% | - |
| 22.02.2021 | 3,08 | 3,10 | 2,96 | 2,99 | -3,55% | - |
| 19.02.2021 | 3,14 | 3,18 | 3,08 | 3,10 | -1,43% | - |
| 18.02.2021 | 3,14 | 3,20 | 3,12 | 3,15 | -3,38% | - |
| 17.02.2021 | 3,30 | 3,30 | 3,17 | 3,26 | -0,31% | - |
| 16.02.2021 | 3,27 | 3,33 | 3,19 | 3,27 | 4,82% | - |
| 12.02.2021 | 3,16 | 3,18 | 3,09 | 3,12 | 0,48% | - |
| 11.02.2021 | 3,19 | 3,24 | 3,06 | 3,10 | -3,13% | - |
| 10.02.2021 | 3,18 | 3,25 | 3,11 | 3,20 | -0,93% | - |
| 09.02.2021 | 3,23 | 3,30 | 3,22 | 3,23 | -1,52% | - |
| 08.02.2021 | 3,16 | 3,29 | 3,16 | 3,28 | 3,14% | - |
| 05.02.2021 | 3,16 | 3,23 | 3,12 | 3,18 | 1,27% | - |
| 04.02.2021 | 3,05 | 3,18 | 3,05 | 3,14 | 3,12% | - |
| 03.02.2021 | 3,08 | 3,13 | 3,05 | 3,05 | 2,70% | - |
| 02.02.2021 | 2,92 | 2,99 | 2,88 | 2,97 | 1,72% | - |
| 01.02.2021 | 2,87 | 2,95 | 0,00 | 2,92 | 1,92% | - |
| 29.01.2021 | 2,97 | 2,98 | 2,82 | 2,86 | -1,55% | - |
| 28.01.2021 | 2,99 | 3,03 | 0,00 | 2,91 | -2,68% | - |
| 27.01.2021 | 2,99 | 3,11 | 2,96 | 2,99 | -3,08% | - |
| 26.01.2021 | 3,07 | 3,08 | 3,07 | 3,08 | -4,35% | - |
| 25.01.2021 | 3,10 | 3,23 | 3,04 | 3,22 | 4,21% | - |
| 22.01.2021 | 2,90 | 3,11 | 2,89 | 3,09 | 5,10% | - |
| 21.01.2021 | 2,94 | 2,94 | 2,93 | 2,94 | -1,18% | - |
| 20.01.2021 | 3,06 | 3,06 | 2,97 | 2,98 | -4,03% | - |
| 19.01.2021 | 3,15 | 3,25 | 3,10 | 3,10 | -7,05% | - |
| 15.01.2021 | 3,27 | 3,47 | 0,00 | 3,34 | -9,13% | - |
| 14.01.2021 | 3,03 | 3,68 | 3,03 | 3,67 | 22,13% | - |
| 13.01.2021 | 3,02 | 3,05 | 2,98 | 3,01 | 0,50% | - |
| 12.01.2021 | 3,12 | 3,13 | 2,99 | 2,99 | 5,47% | - |
| 11.01.2021 | 2,82 | 2,94 | 2,81 | 2,84 | 3,28% | - |
| 08.01.2021 | 2,73 | 2,76 | 2,67 | 2,75 | 0,73% | - |
| 07.01.2021 | 2,78 | 2,83 | 2,72 | 2,73 | 0,18% | - |
| 06.01.2021 | 2,74 | 2,80 | 2,66 | 2,72 | 0,74% | - |
| 05.01.2021 | 2,71 | 2,71 | 2,70 | 2,70 | -2,70% | - |
| 04.01.2021 | 3,01 | 3,04 | 2,71 | 2,78 | -43,48% | - |
| 31.12.2020 | 4,93 | 5,00 | 4,77 | 4,91 | -3,82% | - |
| 30.12.2020 | 5,11 | 5,14 | 4,98 | 5,11 | 2,51% | - |
| 29.12.2020 | 4,89 | 5,09 | 4,85 | 4,98 | -8,12% | - |
| 28.12.2020 | 5,15 | 5,42 | 5,15 | 5,42 | 4,94% | - |
| 24.12.2020 | 5,28 | 5,31 | 4,98 | 5,17 | -2,46% | - |
| 23.12.2020 | 5,17 | 5,37 | 5,14 | 5,30 | 2,62% | - |
| 22.12.2020 | 5,10 | 5,17 | 4,99 | 5,16 | -0,86% | - |
| 21.12.2020 | 5,04 | 5,32 | 5,02 | 5,21 | -93,30% | - |
| 18.12.2020 | 5,43 | 77,70 | 5,14 | 77,69 | 1.365,75% | - |
| 17.12.2020 | 5,48 | 5,50 | 5,00 | 5,30 | -11,07% | - |
| 16.12.2020 | 5,66 | 6,18 | 5,66 | 5,96 | 13,85% | - |
| 15.12.2020 | 5,22 | 5,30 | 5,11 | 5,24 | 5,86% | - |
| 14.12.2020 | 4,95 | 5,03 | 4,55 | 4,95 | 2,28% | - |
| 11.12.2020 | 4,97 | 4,99 | 4,79 | 4,84 | -0,72% | - |
| 10.12.2020 | 5,03 | 5,40 | 4,84 | 4,87 | -0,61% | - |
| 09.12.2020 | 4,75 | 5,51 | 4,59 | 4,90 | 0,82% | - |
| 08.12.2020 | 4,56 | 5,01 | 4,56 | 4,86 | 5,19% | - |
| 07.12.2020 | 4,75 | 4,78 | 4,61 | 4,62 | -3,85% | - |
| 04.12.2020 | 4,71 | 4,84 | 4,69 | 4,81 | 1,48% | - |
| 03.12.2020 | 4,72 | 4,77 | 4,66 | 4,74 | -2,17% | - |
| 02.12.2020 | 4,79 | 4,97 | 4,59 | 4,84 | 2,11% | - |
| 01.12.2020 | 4,85 | 4,86 | 4,34 | 4,74 | -3,36% | - |
| 30.11.2020 | 4,83 | 4,92 | 4,70 | 4,91 | 4,36% | - |
| 27.11.2020 | 4,86 | 4,89 | 4,70 | 4,70 | -0,32% | - |
| 25.11.2020 | 4,72 | 4,90 | 4,72 | 4,72 | -5,89% | - |
| 24.11.2020 | 4,93 | 5,05 | 4,91 | 5,01 | 1,01% | - |
| 23.11.2020 | 4,93 | 5,02 | 4,90 | 4,96 | 1,54% | - |
| 20.11.2020 | 4,98 | 4,99 | 4,73 | 4,89 | -1,21% | - |
| 19.11.2020 | 4,86 | 5,13 | 4,83 | 4,95 | 2,17% | - |
| 18.11.2020 | 4,69 | 4,96 | 4,69 | 4,84 | 9,13% | - |
| 17.11.2020 | 4,52 | 4,52 | 4,43 | 4,44 | -2,85% | - |
| 16.11.2020 | 4,62 | 4,67 | 4,46 | 4,57 | -0,76% | - |
| 13.11.2020 | 4,47 | 4,67 | 4,29 | 4,60 | 8,11% | - |
| 12.11.2020 | 4,17 | 4,29 | 4,10 | 4,26 | 4,93% | - |
| 11.11.2020 | 4,06 | 4,09 | 3,92 | 4,06 | 0,37% | - |
| 10.11.2020 | 3,95 | 4,08 | 3,84 | 4,04 | 2,54% | - |
| 09.11.2020 | 3,81 | 4,04 | 3,76 | 3,94 | 1,16% | - |
| 06.11.2020 | 5,01 | 5,01 | 3,62 | 3,90 | 4,01% | - |
| 05.11.2020 | 3,72 | 3,78 | 3,67 | 3,75 | -0,13% | - |
| 04.11.2020 | 3,69 | 3,76 | 3,64 | 3,75 | 5,78% | - |
| 03.11.2020 | 3,59 | 3,59 | 0,00 | 3,55 | 2,16% | - |
| 02.11.2020 | 3,65 | 3,67 | 3,38 | 3,47 | -1,42% | - |
| 30.10.2020 | 3,49 | 3,60 | 3,49 | 3,52 | -1,95% | - |
| 29.10.2020 | 3,54 | 3,62 | 3,42 | 3,59 | 0,56% | - |
| 28.10.2020 | 3,60 | 3,65 | 3,56 | 3,57 | -2,33% | - |
| 27.10.2020 | 3,62 | 3,68 | 3,55 | 3,66 | 1,81% | - |
| 26.10.2020 | 3,62 | 3,66 | 3,53 | 3,59 | -2,18% | - |
| 23.10.2020 | 3,64 | 3,74 | 3,64 | 3,67 | 0,82% | - |
| 22.10.2020 | 3,63 | 3,65 | 3,50 | 3,64 | 1,68% | - |
| 21.10.2020 | 3,72 | 3,75 | 3,56 | 3,58 | -4,66% | - |
| 20.10.2020 | 3,91 | 3,92 | 3,70 | 3,76 | -8,41% | - |
| 19.10.2020 | 4,14 | 4,14 | 4,02 | 4,10 | -2,96% | - |
| 16.10.2020 | 3,95 | 4,25 | 3,90 | 4,23 | 9,46% | - |
| 15.10.2020 | 3,83 | 3,89 | 3,78 | 3,86 | -0,52% | - |
| 14.10.2020 | 3,94 | 4,00 | 3,83 | 3,88 | -3,60% | - |
| 13.10.2020 | 3,77 | 4,10 | 3,77 | 4,03 | 6,62% | - |
| 12.10.2020 | 3,78 | 3,81 | 3,74 | 3,78 | 0,27% | - |
| 09.10.2020 | 3,89 | 3,89 | 3,71 | 3,77 | -1,31% | - |
| 08.10.2020 | 3,84 | 3,87 | 3,76 | 3,82 | 1,33% | - |
| 07.10.2020 | 3,65 | 3,79 | 3,63 | 3,77 | 4,44% | - |
| 06.10.2020 | 3,59 | 3,71 | 3,59 | 3,61 | 0,14% | - |
| 05.10.2020 | 3,60 | 3,73 | 3,59 | 3,60 | 1,27% | - |