Echtzeit-Aktienkurs ChemoCentryx
Bid:
Ask:
Aktienkurse zur ChemoCentryx Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,47 | 69,05 | 65,86 | 67,77 | 2,63% | - |
| 25.02.2021 | 65,97 | 67,81 | 65,55 | 66,04 | -2,50% | - |
| 24.02.2021 | 66,38 | 68,72 | 66,20 | 67,73 | 1,63% | - |
| 23.02.2021 | 66,86 | 67,95 | 0,00 | 66,64 | -0,83% | - |
| 22.02.2021 | 66,58 | 67,47 | 66,18 | 67,20 | -0,81% | - |
| 19.02.2021 | 67,57 | 68,38 | 66,45 | 67,75 | 4,62% | - |
| 18.02.2021 | 64,31 | 65,93 | 0,00 | 64,76 | 4,94% | - |
| 17.02.2021 | 61,51 | 62,25 | 60,72 | 61,71 | 1,72% | - |
| 16.02.2021 | 60,55 | 62,02 | 60,26 | 60,66 | -1,69% | - |
| 12.02.2021 | 61,68 | 62,85 | 61,14 | 61,71 | -0,63% | - |
| 11.02.2021 | 62,80 | 64,39 | 61,60 | 62,10 | -2,17% | - |
| 10.02.2021 | 64,64 | 65,11 | 62,96 | 63,48 | -2,45% | - |
| 09.02.2021 | 67,53 | 67,87 | 64,68 | 65,07 | -4,39% | - |
| 08.02.2021 | 67,23 | 68,93 | 66,85 | 68,06 | 3,11% | - |
| 05.02.2021 | 66,25 | 67,36 | 65,29 | 66,01 | 0,05% | - |
| 04.02.2021 | 65,93 | 65,98 | 65,92 | 65,98 | 4,76% | - |
| 03.02.2021 | 62,78 | 64,02 | 61,83 | 62,98 | 2,47% | - |
| 02.02.2021 | 61,68 | 61,68 | 61,46 | 61,46 | 5,65% | - |
| 01.02.2021 | 58,18 | 58,18 | 58,18 | 58,18 | 2,02% | - |
| 29.01.2021 | 56,99 | 57,03 | 56,99 | 57,03 | -0,13% | - |
| 28.01.2021 | 56,60 | 58,50 | 55,61 | 57,10 | 1,29% | - |
| 27.01.2021 | 56,91 | 57,75 | 55,62 | 56,38 | -4,96% | - |
| 26.01.2021 | 63,56 | 63,91 | 58,95 | 59,32 | -8,47% | - |
| 25.01.2021 | 67,29 | 67,30 | 64,05 | 64,81 | 0,64% | - |
| 22.01.2021 | 63,59 | 64,52 | 62,24 | 64,40 | 1,68% | - |
| 21.01.2021 | 63,27 | 63,37 | 63,13 | 63,33 | 1,09% | - |
| 20.01.2021 | 61,81 | 63,95 | 61,34 | 62,65 | 3,31% | - |
| 19.01.2021 | 61,29 | 62,38 | 60,43 | 60,65 | -1,92% | - |
| 15.01.2021 | 61,56 | 62,77 | 60,92 | 61,83 | -2,18% | - |
| 14.01.2021 | 63,74 | 64,18 | 62,45 | 63,21 | 2,41% | - |
| 13.01.2021 | 60,66 | 61,95 | 60,54 | 61,72 | 0,96% | - |
| 12.01.2021 | 61,14 | 61,14 | 61,14 | 61,14 | -1,92% | - |
| 11.01.2021 | 62,39 | 62,65 | 61,07 | 62,33 | -0,66% | - |
| 08.01.2021 | 61,09 | 62,89 | 60,55 | 62,75 | 5,33% | - |
| 07.01.2021 | 58,79 | 59,67 | 58,01 | 59,57 | 3,44% | - |
| 06.01.2021 | 57,79 | 58,86 | 56,34 | 57,59 | 0,49% | - |
| 05.01.2021 | 58,16 | 59,01 | 57,29 | 57,31 | -2,97% | - |
| 04.01.2021 | 61,37 | 61,37 | 58,65 | 59,07 | -4,76% | - |
| 31.12.2020 | 61,86 | 62,45 | 61,00 | 62,02 | -0,40% | - |
| 30.12.2020 | 63,00 | 63,10 | 61,40 | 62,27 | 1,47% | - |
| 29.12.2020 | 60,80 | 61,86 | 60,28 | 61,37 | -4,09% | - |
| 28.12.2020 | 62,12 | 66,22 | 61,63 | 63,98 | 0,75% | - |
| 24.12.2020 | 61,29 | 63,51 | 60,11 | 63,51 | 2,41% | - |
| 23.12.2020 | 61,57 | 62,12 | 60,91 | 62,01 | 0,50% | - |
| 22.12.2020 | 60,90 | 63,53 | 60,48 | 61,70 | 3,01% | - |
| 21.12.2020 | 60,13 | 61,13 | 59,48 | 59,90 | -0,86% | - |
| 18.12.2020 | 59,77 | 60,94 | 59,15 | 60,42 | -0,47% | - |
| 17.12.2020 | 61,06 | 61,26 | 59,75 | 60,70 | -0,72% | - |
| 16.12.2020 | 63,75 | 64,07 | 60,91 | 61,14 | -7,15% | - |
| 15.12.2020 | 65,03 | 85,52 | 65,03 | 65,85 | 4,36% | - |
| 14.12.2020 | 63,44 | 65,16 | 61,83 | 63,10 | 7,78% | - |
| 11.12.2020 | 60,77 | 60,77 | 52,26 | 58,55 | 0,71% | - |
| 10.12.2020 | 58,66 | 59,24 | 56,95 | 58,13 | 0,19% | - |
| 09.12.2020 | 58,77 | 59,25 | 56,85 | 58,02 | -3,78% | - |
| 08.12.2020 | 56,53 | 60,30 | 56,45 | 60,30 | 5,06% | - |
| 07.12.2020 | 57,88 | 58,99 | 56,99 | 57,40 | -0,28% | - |
| 04.12.2020 | 56,19 | 57,78 | 56,19 | 57,56 | 4,17% | - |
| 03.12.2020 | 55,98 | 57,09 | 54,28 | 55,25 | -2,48% | - |
| 02.12.2020 | 55,32 | 59,20 | 54,85 | 56,66 | -4,26% | - |
| 01.12.2020 | 54,88 | 66,15 | 54,17 | 59,18 | 7,46% | - |
| 30.11.2020 | 55,05 | 55,87 | 54,38 | 55,07 | 0,81% | - |
| 27.11.2020 | 54,81 | 55,84 | 54,14 | 54,63 | -1,04% | - |
| 25.11.2020 | 53,82 | 55,20 | 53,82 | 55,20 | -1,18% | - |
| 24.11.2020 | 56,82 | 56,97 | 55,66 | 55,86 | -2,50% | - |
| 23.11.2020 | 55,03 | 57,90 | 55,03 | 57,30 | 2,19% | - |
| 20.11.2020 | 55,01 | 57,39 | 54,32 | 56,07 | -2,41% | - |
| 19.11.2020 | 57,56 | 57,73 | 56,23 | 57,45 | -0,63% | - |
| 18.11.2020 | 59,68 | 60,22 | 57,71 | 57,82 | -4,98% | - |
| 17.11.2020 | 58,81 | 60,85 | 58,35 | 60,85 | 2,06% | - |
| 16.11.2020 | 59,98 | 60,31 | 58,93 | 59,62 | 1,10% | - |
| 13.11.2020 | 58,97 | 58,97 | 58,97 | 58,97 | 1,64% | - |
| 12.11.2020 | 58,39 | 59,22 | 57,69 | 58,02 | -2,10% | - |
| 11.11.2020 | 58,80 | 60,98 | 0,00 | 59,26 | 2,54% | - |
| 10.11.2020 | 56,59 | 59,85 | 55,07 | 57,79 | -0,25% | - |
| 09.11.2020 | 0,00 | 59,57 | 0,00 | 57,94 | 4,88% | - |
| 06.11.2020 | 54,64 | 55,46 | 53,24 | 55,24 | 1,14% | - |
| 05.11.2020 | 52,19 | 54,76 | 51,87 | 54,62 | 2,86% | - |
| 04.11.2020 | 51,21 | 53,49 | 51,08 | 53,10 | 9,52% | - |
| 03.11.2020 | 48,03 | 49,05 | 46,80 | 48,49 | 4,73% | - |
| 02.11.2020 | 47,77 | 48,53 | 44,36 | 46,30 | -2,90% | - |
| 30.10.2020 | 48,80 | 49,18 | 0,00 | 47,68 | -3,66% | - |
| 29.10.2020 | 47,32 | 50,57 | 46,91 | 49,49 | -5,71% | - |
| 28.10.2020 | 51,17 | 53,30 | 49,88 | 52,49 | 0,10% | - |
| 27.10.2020 | 52,44 | 52,44 | 52,44 | 52,44 | -1,68% | - |
| 26.10.2020 | 54,44 | 55,23 | 52,35 | 53,33 | -7,26% | - |
| 23.10.2020 | 55,53 | 59,04 | 55,24 | 57,51 | 3,06% | - |
| 22.10.2020 | 53,76 | 56,07 | 52,43 | 55,80 | 8,74% | - |
| 21.10.2020 | 52,92 | 53,38 | 51,31 | 51,31 | -3,97% | - |
| 20.10.2020 | 53,37 | 54,03 | 52,23 | 53,43 | -0,47% | - |
| 19.10.2020 | 54,82 | 55,50 | 53,40 | 53,68 | -5,05% | - |
| 16.10.2020 | 57,72 | 59,17 | 56,43 | 56,54 | -1,87% | - |
| 15.10.2020 | 57,75 | 58,46 | 56,58 | 57,61 | -2,79% | - |
| 14.10.2020 | 58,72 | 61,00 | 58,41 | 59,27 | 1,33% | - |
| 13.10.2020 | 58,82 | 59,36 | 57,93 | 58,49 | -1,02% | - |
| 12.10.2020 | 58,75 | 59,51 | 58,07 | 59,09 | -0,21% | - |
| 09.10.2020 | 60,07 | 60,75 | 58,85 | 59,22 | 0,26% | - |
| 08.10.2020 | 59,56 | 59,92 | 57,97 | 59,06 | -0,72% | - |
| 07.10.2020 | 0,00 | 60,64 | 0,00 | 59,49 | 0,54% | - |
| 06.10.2020 | 58,42 | 60,15 | 57,76 | 59,17 | -1,56% | - |
| 05.10.2020 | 59,28 | 60,12 | 59,28 | 60,11 | 11,66% | - |