Echtzeit-Aktienkurs FibroGen Inc
Bid:
Ask:
Aktienkurse zur FibroGen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,95 | 50,48 | 48,83 | 49,99 | -0,12% | - |
| 25.02.2021 | 50,10 | 50,15 | 50,01 | 50,05 | -5,81% | - |
| 24.02.2021 | 50,97 | 53,14 | 0,00 | 53,13 | 3,34% | - |
| 23.02.2021 | 50,21 | 51,97 | 49,12 | 51,42 | -0,54% | - |
| 22.02.2021 | 52,00 | 52,07 | 50,75 | 51,70 | -0,89% | - |
| 19.02.2021 | 52,22 | 53,26 | 0,00 | 52,16 | -0,38% | - |
| 18.02.2021 | 51,90 | 53,33 | 51,90 | 52,36 | -1,66% | - |
| 17.02.2021 | 52,37 | 53,94 | 51,56 | 53,25 | 0,23% | - |
| 16.02.2021 | 54,54 | 54,94 | 52,20 | 53,13 | -4,78% | - |
| 12.02.2021 | 55,21 | 57,24 | 0,00 | 55,79 | 1,95% | - |
| 11.02.2021 | 54,47 | 55,74 | 53,47 | 54,73 | 2,06% | - |
| 10.02.2021 | 51,74 | 53,73 | 50,45 | 53,62 | 2,34% | - |
| 09.02.2021 | 53,03 | 54,13 | 51,82 | 52,40 | -1,90% | - |
| 08.02.2021 | 53,19 | 54,75 | 52,90 | 53,41 | 2,33% | - |
| 05.02.2021 | 50,54 | 52,33 | 50,29 | 52,20 | 3,41% | - |
| 04.02.2021 | 50,31 | 50,48 | 50,31 | 50,48 | 2,21% | - |
| 03.02.2021 | 48,12 | 50,03 | 47,82 | 49,39 | 0,36% | - |
| 02.02.2021 | 49,33 | 50,20 | 48,91 | 49,21 | -0,86% | - |
| 01.02.2021 | 48,75 | 49,70 | 47,44 | 49,64 | 3,27% | - |
| 29.01.2021 | 48,14 | 48,15 | 48,07 | 48,07 | -1,58% | - |
| 28.01.2021 | 50,89 | 51,31 | 48,73 | 48,84 | -1,09% | - |
| 27.01.2021 | 47,79 | 50,69 | 47,59 | 49,38 | 0,95% | - |
| 26.01.2021 | 49,47 | 50,46 | 48,39 | 48,91 | -0,75% | - |
| 25.01.2021 | 49,28 | 49,28 | 49,28 | 49,28 | 3,69% | - |
| 22.01.2021 | 45,14 | 48,01 | 44,92 | 47,53 | 6,25% | - |
| 21.01.2021 | 44,89 | 44,89 | 44,62 | 44,73 | 0,33% | - |
| 20.01.2021 | 44,98 | 45,15 | 44,26 | 44,59 | 1,10% | - |
| 19.01.2021 | 43,38 | 44,47 | 42,90 | 44,10 | 1,62% | - |
| 15.01.2021 | 42,52 | 44,37 | 0,00 | 43,40 | 0,93% | - |
| 14.01.2021 | 40,78 | 43,17 | 40,46 | 43,00 | 9,36% | - |
| 13.01.2021 | 39,48 | 39,90 | 39,19 | 39,32 | -0,18% | - |
| 12.01.2021 | 38,62 | 39,64 | 37,89 | 39,39 | 2,50% | - |
| 11.01.2021 | 38,33 | 39,29 | 38,07 | 38,43 | -0,39% | - |
| 08.01.2021 | 39,11 | 39,32 | 38,12 | 38,58 | -2,44% | - |
| 07.01.2021 | 38,97 | 39,72 | 38,42 | 39,54 | 3,05% | - |
| 06.01.2021 | 38,36 | 38,37 | 38,36 | 38,37 | 1,08% | - |
| 05.01.2021 | 37,77 | 38,53 | 37,51 | 37,96 | 0,92% | - |
| 04.01.2021 | 38,28 | 38,31 | 37,06 | 37,62 | 1,52% | - |
| 31.12.2020 | 37,52 | 37,71 | 36,80 | 37,05 | -2,19% | - |
| 30.12.2020 | 38,52 | 38,95 | 37,71 | 37,88 | -0,18% | - |
| 29.12.2020 | 38,85 | 39,24 | 37,86 | 37,95 | -3,24% | - |
| 28.12.2020 | 38,91 | 39,23 | 38,15 | 39,22 | -3,65% | - |
| 24.12.2020 | 41,12 | 41,48 | 39,64 | 40,71 | 0,67% | - |
| 23.12.2020 | 40,01 | 40,58 | 39,84 | 40,44 | -0,02% | - |
| 22.12.2020 | 39,84 | 40,80 | 39,65 | 40,45 | 1,14% | - |
| 21.12.2020 | 38,15 | 40,01 | 37,57 | 39,99 | -4,42% | - |
| 18.12.2020 | 44,38 | 44,78 | 41,84 | 41,84 | -5,64% | - |
| 17.12.2020 | 43,57 | 44,47 | 42,86 | 44,34 | 6,38% | - |
| 16.12.2020 | 41,55 | 42,84 | 40,82 | 41,68 | 0,60% | - |
| 15.12.2020 | 43,05 | 43,27 | 35,04 | 41,43 | -4,62% | - |
| 14.12.2020 | 43,32 | 46,97 | 43,23 | 43,44 | 5,80% | - |
| 11.12.2020 | 40,40 | 41,49 | 39,83 | 41,06 | 0,31% | - |
| 10.12.2020 | 40,15 | 40,93 | 40,11 | 40,93 | -0,37% | - |
| 09.12.2020 | 40,94 | 41,08 | 40,94 | 41,08 | -1,78% | - |
| 08.12.2020 | 41,50 | 41,96 | 41,10 | 41,83 | -0,56% | - |
| 07.12.2020 | 42,06 | 42,06 | 42,06 | 42,06 | 0,37% | - |
| 04.12.2020 | 40,30 | 41,91 | 40,22 | 41,91 | 2,34% | - |
| 03.12.2020 | 41,73 | 42,34 | 40,65 | 40,95 | -2,23% | - |
| 02.12.2020 | 41,53 | 43,34 | 41,45 | 41,88 | 1,22% | - |
| 01.12.2020 | 42,21 | 42,22 | 40,88 | 41,38 | 0,29% | - |
| 30.11.2020 | 39,90 | 41,42 | 39,75 | 41,26 | 3,64% | - |
| 27.11.2020 | 40,59 | 41,19 | 39,71 | 39,81 | -1,73% | - |
| 25.11.2020 | 41,11 | 41,11 | 39,48 | 40,51 | -1,71% | - |
| 24.11.2020 | 41,17 | 42,09 | 40,94 | 41,21 | 2,63% | - |
| 23.11.2020 | 40,59 | 40,75 | 40,01 | 40,16 | -1,04% | - |
| 20.11.2020 | 40,73 | 41,50 | 39,98 | 40,58 | -1,08% | - |
| 19.11.2020 | 41,91 | 42,47 | 40,54 | 41,02 | -1,16% | - |
| 18.11.2020 | 42,62 | 42,68 | 41,06 | 41,50 | -6,78% | - |
| 17.11.2020 | 42,58 | 44,66 | 42,58 | 44,52 | 3,70% | - |
| 16.11.2020 | 42,59 | 43,22 | 42,29 | 42,93 | 1,81% | - |
| 13.11.2020 | 41,77 | 42,72 | 41,46 | 42,17 | 2,62% | - |
| 12.11.2020 | 40,98 | 41,69 | 40,51 | 41,09 | 1,68% | - |
| 11.11.2020 | 41,39 | 41,39 | 40,41 | 40,41 | -1,04% | - |
| 10.11.2020 | 40,47 | 42,00 | 0,00 | 40,84 | -0,13% | - |
| 09.11.2020 | 43,52 | 43,79 | 40,85 | 40,89 | -0,78% | - |
| 06.11.2020 | 42,69 | 43,42 | 40,80 | 41,21 | -3,15% | - |
| 05.11.2020 | 41,08 | 43,03 | 40,94 | 42,55 | 1,62% | - |
| 04.11.2020 | 41,52 | 42,92 | 0,00 | 41,87 | 4,69% | - |
| 03.11.2020 | 39,88 | 40,32 | 39,26 | 40,00 | 2,81% | - |
| 02.11.2020 | 38,86 | 38,95 | 37,66 | 38,90 | 1,73% | - |
| 30.10.2020 | 38,46 | 38,97 | 37,85 | 38,24 | -2,02% | - |
| 29.10.2020 | 38,07 | 39,71 | 37,83 | 39,03 | 1,36% | - |
| 28.10.2020 | 39,01 | 39,10 | 38,26 | 38,51 | -3,65% | - |
| 27.10.2020 | 39,97 | 39,97 | 39,97 | 39,97 | -0,03% | - |
| 26.10.2020 | 40,87 | 40,88 | 39,61 | 39,98 | -8,23% | - |
| 23.10.2020 | 44,70 | 44,70 | 42,45 | 43,56 | -4,71% | - |
| 22.10.2020 | 46,96 | 47,86 | 45,35 | 45,72 | 0,37% | - |
| 21.10.2020 | 45,35 | 45,91 | 44,94 | 45,55 | 1,30% | - |
| 20.10.2020 | 46,40 | 46,54 | 44,96 | 44,96 | -1,88% | - |
| 19.10.2020 | 46,14 | 46,52 | 45,46 | 45,82 | -2,63% | - |
| 16.10.2020 | 46,50 | 47,21 | 0,00 | 47,06 | 0,71% | - |
| 15.10.2020 | 46,64 | 46,91 | 45,70 | 46,73 | -2,52% | - |
| 14.10.2020 | 48,71 | 48,71 | 0,00 | 47,94 | -2,06% | - |
| 13.10.2020 | 49,34 | 49,49 | 48,17 | 48,95 | 0,14% | - |
| 12.10.2020 | 49,68 | 49,68 | 48,45 | 48,88 | 0,13% | - |
| 09.10.2020 | 45,83 | 49,19 | 45,63 | 48,82 | 4,79% | - |
| 08.10.2020 | 45,04 | 46,76 | 44,75 | 46,59 | 4,25% | - |
| 07.10.2020 | 43,27 | 44,89 | 42,85 | 44,69 | 4,47% | - |
| 06.10.2020 | 42,78 | 42,78 | 42,78 | 42,78 | -1,75% | - |
| 05.10.2020 | 42,62 | 44,22 | 42,62 | 43,54 | 5,16% | - |