Echtzeit-Aktienkurs Chimerix
Bid:
Ask:
Aktienkurse zur Chimerix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,90 | 9,90 | 9,81 | 9,85 | -7,56% | - |
| 25.02.2021 | 10,68 | 10,68 | 10,63 | 10,65 | 4,36% | - |
| 24.02.2021 | 10,10 | 10,34 | 0,00 | 10,21 | 1,64% | - |
| 23.02.2021 | 9,40 | 10,11 | 9,17 | 10,04 | 1,11% | - |
| 22.02.2021 | 10,49 | 10,49 | 9,89 | 9,93 | -5,07% | - |
| 19.02.2021 | 10,69 | 10,96 | 10,41 | 10,46 | 0,92% | - |
| 18.02.2021 | 9,73 | 10,61 | 9,73 | 10,37 | -8,03% | - |
| 17.02.2021 | 11,24 | 11,27 | 11,20 | 11,27 | 4,45% | - |
| 16.02.2021 | 9,79 | 10,89 | 9,75 | 10,79 | 8,88% | - |
| 12.02.2021 | 9,83 | 10,15 | 9,76 | 9,91 | 0,20% | - |
| 11.02.2021 | 10,12 | 10,18 | 9,66 | 9,89 | -1,79% | - |
| 10.02.2021 | 10,35 | 10,46 | 9,86 | 10,07 | -6,02% | - |
| 09.02.2021 | 10,37 | 10,97 | 10,32 | 10,72 | 2,34% | - |
| 08.02.2021 | 10,48 | 10,85 | 10,33 | 10,47 | 7,55% | - |
| 05.02.2021 | 9,15 | 9,97 | 9,15 | 9,74 | 3,45% | - |
| 04.02.2021 | 9,39 | 9,42 | 9,39 | 9,41 | 3,75% | - |
| 03.02.2021 | 9,05 | 9,08 | 9,05 | 9,07 | -4,68% | - |
| 02.02.2021 | 8,72 | 9,53 | 8,67 | 9,52 | 6,85% | - |
| 01.02.2021 | 8,55 | 8,98 | 8,38 | 8,91 | 5,07% | - |
| 29.01.2021 | 8,47 | 8,48 | 8,47 | 8,48 | -2,75% | - |
| 28.01.2021 | 8,88 | 8,88 | 0,00 | 8,72 | -0,23% | - |
| 27.01.2021 | 8,93 | 9,21 | 8,69 | 8,74 | -4,64% | - |
| 26.01.2021 | 9,12 | 9,18 | 9,12 | 9,16 | 1,78% | - |
| 25.01.2021 | 8,89 | 9,07 | 8,51 | 9,00 | -3,02% | - |
| 22.01.2021 | 9,29 | 9,29 | 9,28 | 9,28 | -0,38% | - |
| 21.01.2021 | 9,29 | 9,35 | 9,29 | 9,32 | 1,47% | - |
| 20.01.2021 | 8,94 | 9,29 | 8,45 | 9,18 | 13,61% | - |
| 19.01.2021 | 8,36 | 8,38 | 7,95 | 8,08 | 2,28% | - |
| 15.01.2021 | 7,81 | 8,06 | 7,80 | 7,90 | -2,65% | - |
| 14.01.2021 | 8,05 | 8,16 | 7,94 | 8,12 | -1,52% | - |
| 13.01.2021 | 8,50 | 8,60 | 8,20 | 8,24 | 0,43% | - |
| 12.01.2021 | 8,15 | 8,51 | 8,02 | 8,21 | -7,29% | - |
| 11.01.2021 | 9,03 | 9,21 | 8,51 | 8,85 | 5,61% | - |
| 08.01.2021 | 9,06 | 9,15 | 7,58 | 8,38 | 69,46% | - |
| 07.01.2021 | 4,89 | 5,01 | 4,85 | 4,95 | 4,00% | - |
| 06.01.2021 | 4,88 | 4,95 | 4,71 | 4,76 | -2,86% | - |
| 05.01.2021 | 4,93 | 5,04 | 4,87 | 4,90 | 2,62% | - |
| 04.01.2021 | 4,88 | 4,91 | 4,69 | 4,77 | -0,93% | - |
| 31.12.2020 | 4,74 | 4,90 | 4,72 | 4,82 | -1,33% | - |
| 30.12.2020 | 4,91 | 4,94 | 4,79 | 4,88 | 1,88% | - |
| 29.12.2020 | 4,79 | 4,79 | 4,79 | 4,79 | -5,80% | - |
| 28.12.2020 | 4,97 | 5,23 | 4,97 | 5,09 | 0,89% | - |
| 24.12.2020 | 5,04 | 5,19 | 4,85 | 5,04 | -1,95% | - |
| 23.12.2020 | 5,09 | 5,24 | 5,08 | 5,14 | 2,49% | - |
| 22.12.2020 | 5,19 | 5,23 | 5,00 | 5,02 | -2,81% | - |
| 21.12.2020 | 5,12 | 5,17 | 5,07 | 5,16 | -2,46% | - |
| 18.12.2020 | 5,41 | 5,47 | 5,27 | 5,29 | -2,76% | - |
| 17.12.2020 | 5,39 | 5,52 | 5,31 | 5,44 | 3,92% | - |
| 16.12.2020 | 5,41 | 5,41 | 5,16 | 5,24 | 0,10% | - |
| 15.12.2020 | 5,38 | 5,39 | 5,08 | 5,23 | 2,65% | - |
| 14.12.2020 | 5,04 | 5,12 | 4,82 | 5,10 | 3,56% | - |
| 11.12.2020 | 5,00 | 5,02 | 4,79 | 4,92 | -1,60% | - |
| 10.12.2020 | 4,77 | 5,18 | 4,75 | 5,00 | 4,28% | - |
| 09.12.2020 | 4,87 | 5,00 | 4,54 | 4,80 | -5,24% | - |
| 08.12.2020 | 4,82 | 5,21 | 4,70 | 5,06 | 11,45% | - |
| 07.12.2020 | 3,97 | 4,56 | 3,91 | 4,54 | 25,41% | - |
| 04.12.2020 | 3,49 | 3,64 | 3,48 | 3,62 | 5,39% | - |
| 03.12.2020 | 3,48 | 3,51 | 3,41 | 3,44 | -0,58% | - |
| 02.12.2020 | 3,51 | 3,56 | 3,39 | 3,46 | -5,86% | - |
| 01.12.2020 | 3,65 | 4,03 | 3,49 | 3,67 | -2,78% | - |
| 30.11.2020 | 4,01 | 4,01 | 3,74 | 3,78 | -0,92% | - |
| 27.11.2020 | 3,78 | 3,90 | 3,71 | 3,81 | 4,53% | - |
| 25.11.2020 | 3,74 | 3,80 | 3,60 | 3,65 | -2,15% | - |
| 24.11.2020 | 3,66 | 3,86 | 3,63 | 3,73 | -1,59% | - |
| 23.11.2020 | 3,49 | 3,81 | 3,47 | 3,79 | 15,57% | - |
| 20.11.2020 | 3,27 | 3,32 | 3,25 | 3,28 | 0,15% | - |
| 19.11.2020 | 3,35 | 3,36 | 3,21 | 3,27 | -3,25% | - |
| 18.11.2020 | 3,47 | 3,50 | 3,38 | 3,38 | -2,03% | - |
| 17.11.2020 | 3,44 | 3,46 | 3,44 | 3,45 | -2,95% | - |
| 16.11.2020 | 3,53 | 3,61 | 3,47 | 3,56 | 4,56% | - |
| 13.11.2020 | 3,35 | 3,47 | 3,28 | 3,40 | 5,43% | - |
| 12.11.2020 | 3,26 | 3,31 | 3,20 | 3,23 | -6,25% | - |
| 11.11.2020 | 3,39 | 3,45 | 3,39 | 3,44 | 11,15% | - |
| 10.11.2020 | 3,11 | 3,13 | 3,05 | 3,10 | -0,32% | - |
| 09.11.2020 | 3,16 | 3,20 | 3,04 | 3,11 | 0,81% | - |
| 06.11.2020 | 3,25 | 3,25 | 3,01 | 3,08 | -0,48% | - |
| 05.11.2020 | 3,19 | 3,26 | 2,95 | 3,10 | 1,48% | - |
| 04.11.2020 | 2,86 | 3,15 | 2,86 | 3,05 | 8,93% | - |
| 03.11.2020 | 2,73 | 2,82 | 2,68 | 2,80 | 6,46% | - |
| 02.11.2020 | 2,69 | 2,69 | 2,54 | 2,63 | -1,13% | - |
| 30.10.2020 | 2,69 | 2,69 | 2,55 | 2,66 | -3,62% | - |
| 29.10.2020 | 2,66 | 2,78 | 2,65 | 2,76 | 2,41% | - |
| 28.10.2020 | 2,68 | 2,74 | 2,64 | 2,70 | -1,46% | - |
| 27.10.2020 | 2,78 | 2,82 | 2,73 | 2,74 | -0,91% | - |
| 26.10.2020 | 2,78 | 2,78 | 2,70 | 2,76 | -2,30% | - |
| 23.10.2020 | 2,70 | 2,87 | 2,69 | 2,83 | 3,29% | - |
| 22.10.2020 | 2,75 | 2,75 | 2,64 | 2,74 | -0,18% | - |
| 21.10.2020 | 2,73 | 2,81 | 2,70 | 2,74 | -1,79% | - |
| 20.10.2020 | 2,87 | 2,89 | 2,72 | 2,79 | -2,45% | - |
| 19.10.2020 | 3,01 | 3,02 | 2,83 | 2,86 | 0,00% | - |
| 16.10.2020 | 2,86 | 2,97 | 2,83 | 2,86 | 0,88% | - |
| 15.10.2020 | 2,95 | 2,96 | 2,82 | 2,84 | -1,73% | - |
| 14.10.2020 | 2,94 | 3,09 | 2,86 | 2,89 | -2,20% | - |
| 13.10.2020 | 2,94 | 3,02 | 2,92 | 2,95 | 0,85% | - |
| 12.10.2020 | 3,03 | 3,04 | 2,93 | 2,93 | -3,15% | - |
| 09.10.2020 | 3,15 | 3,18 | 2,99 | 3,02 | 2,90% | - |
| 08.10.2020 | 3,07 | 3,12 | 2,91 | 2,94 | -2,33% | - |
| 07.10.2020 | 0,00 | 3,19 | 0,00 | 3,01 | 18,54% | - |
| 06.10.2020 | 0,00 | 2,65 | 0,00 | 2,54 | 0,00% | - |
| 05.10.2020 | 2,52 | 2,61 | 2,51 | 2,54 | 3,68% | - |