Echtzeit-Aktienkurs Five Prime Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Five Prime Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,20 | 22,82 | 21,77 | 21,77 | -5,47% | - |
| 25.02.2021 | 23,03 | 23,04 | 23,03 | 23,03 | -10,60% | - |
| 24.02.2021 | 24,57 | 25,79 | 24,29 | 25,76 | 10,18% | - |
| 23.02.2021 | 23,13 | 23,63 | 22,61 | 23,38 | -1,81% | - |
| 22.02.2021 | 23,77 | 24,28 | 23,51 | 23,81 | 0,04% | - |
| 19.02.2021 | 22,86 | 23,90 | 22,82 | 23,80 | 10,34% | - |
| 18.02.2021 | 20,88 | 21,63 | 0,00 | 21,57 | 3,38% | - |
| 17.02.2021 | 20,86 | 20,89 | 20,86 | 20,87 | 3,99% | - |
| 16.02.2021 | 19,36 | 20,20 | 19,32 | 20,07 | 2,71% | - |
| 12.02.2021 | 19,80 | 20,48 | 19,49 | 19,54 | -1,69% | - |
| 11.02.2021 | 20,39 | 20,49 | 19,35 | 19,87 | -1,54% | - |
| 10.02.2021 | 20,25 | 20,86 | 0,00 | 20,18 | -1,08% | - |
| 09.02.2021 | 20,90 | 21,10 | 20,19 | 20,40 | -3,02% | - |
| 08.02.2021 | 19,96 | 21,16 | 19,73 | 21,04 | 8,04% | - |
| 05.02.2021 | 18,68 | 19,77 | 18,63 | 19,47 | 4,96% | - |
| 04.02.2021 | 18,58 | 18,59 | 18,55 | 18,55 | 0,24% | - |
| 03.02.2021 | 18,25 | 18,71 | 17,94 | 18,51 | 4,17% | - |
| 02.02.2021 | 16,80 | 17,87 | 16,71 | 17,77 | 6,54% | - |
| 01.02.2021 | 16,45 | 16,96 | 0,00 | 16,68 | -0,95% | - |
| 29.01.2021 | 16,66 | 17,49 | 16,40 | 16,84 | 6,25% | - |
| 28.01.2021 | 16,16 | 16,22 | 15,33 | 15,85 | 2,29% | - |
| 27.01.2021 | 15,41 | 16,25 | 15,21 | 15,49 | 2,01% | - |
| 26.01.2021 | 15,16 | 15,20 | 15,16 | 15,19 | -3,34% | - |
| 25.01.2021 | 15,83 | 15,99 | 14,71 | 15,71 | 6,18% | - |
| 22.01.2021 | 14,97 | 15,46 | 14,39 | 14,80 | 7,37% | - |
| 21.01.2021 | 14,07 | 14,43 | 13,63 | 13,78 | -7,61% | - |
| 20.01.2021 | 15,01 | 15,07 | 14,48 | 14,92 | -3,18% | - |
| 19.01.2021 | 15,28 | 16,03 | 15,23 | 15,41 | 8,07% | - |
| 15.01.2021 | 14,35 | 15,15 | 14,21 | 14,26 | -10,65% | - |
| 14.01.2021 | 15,44 | 16,09 | 15,26 | 15,96 | 6,54% | - |
| 13.01.2021 | 15,50 | 15,63 | 14,49 | 14,98 | -8,33% | - |
| 12.01.2021 | 16,34 | 16,34 | 16,34 | 16,34 | -7,69% | - |
| 11.01.2021 | 18,05 | 18,08 | 17,52 | 17,70 | 0,20% | - |
| 08.01.2021 | 16,60 | 17,78 | 16,51 | 17,66 | 4,65% | - |
| 07.01.2021 | 16,17 | 16,96 | 15,71 | 16,88 | 3,78% | - |
| 06.01.2021 | 16,54 | 17,42 | 16,04 | 16,26 | -3,56% | - |
| 05.01.2021 | 17,20 | 17,42 | 16,74 | 16,86 | -3,85% | - |
| 04.01.2021 | 18,13 | 18,16 | 17,00 | 17,54 | 3,03% | - |
| 31.12.2020 | 17,53 | 17,77 | 16,74 | 17,02 | -6,64% | - |
| 30.12.2020 | 18,69 | 18,69 | 17,94 | 18,23 | 1,67% | - |
| 29.12.2020 | 18,08 | 18,60 | 17,88 | 17,93 | -7,29% | - |
| 28.12.2020 | 19,52 | 20,17 | 19,12 | 19,34 | -0,08% | - |
| 24.12.2020 | 19,58 | 19,98 | 18,67 | 19,36 | 2,19% | - |
| 23.12.2020 | 18,83 | 19,08 | 18,68 | 18,94 | -0,81% | - |
| 22.12.2020 | 19,34 | 19,43 | 18,56 | 19,10 | -0,70% | - |
| 21.12.2020 | 19,19 | 19,82 | 19,02 | 19,23 | -3,29% | - |
| 18.12.2020 | 20,47 | 21,02 | 19,81 | 19,89 | -1,02% | - |
| 17.12.2020 | 20,29 | 20,30 | 19,64 | 20,09 | 0,27% | - |
| 16.12.2020 | 19,30 | 20,55 | 19,23 | 20,04 | 2,82% | - |
| 15.12.2020 | 17,76 | 19,54 | 17,29 | 19,49 | 8,67% | - |
| 14.12.2020 | 17,12 | 19,33 | 17,06 | 17,93 | 11,57% | - |
| 11.12.2020 | 15,66 | 17,33 | 15,57 | 16,07 | 2,19% | - |
| 10.12.2020 | 15,76 | 15,94 | 15,32 | 15,73 | 2,44% | - |
| 09.12.2020 | 17,02 | 17,02 | 15,20 | 15,35 | -11,71% | - |
| 08.12.2020 | 16,61 | 17,69 | 16,59 | 17,39 | 0,81% | - |
| 07.12.2020 | 17,43 | 17,62 | 16,83 | 17,25 | -1,82% | - |
| 04.12.2020 | 17,17 | 17,95 | 17,10 | 17,57 | 1,91% | - |
| 03.12.2020 | 17,28 | 17,58 | 16,73 | 17,24 | -1,63% | - |
| 02.12.2020 | 17,07 | 17,88 | 16,70 | 17,52 | -0,82% | - |
| 01.12.2020 | 18,93 | 18,93 | 17,26 | 17,67 | -6,26% | - |
| 30.11.2020 | 18,69 | 18,86 | 18,13 | 18,85 | -1,46% | - |
| 27.11.2020 | 18,94 | 19,74 | 18,79 | 19,13 | 5,63% | - |
| 25.11.2020 | 18,70 | 19,04 | 18,02 | 18,11 | -1,84% | - |
| 24.11.2020 | 17,97 | 19,27 | 17,94 | 18,45 | 4,98% | - |
| 23.11.2020 | 17,96 | 18,07 | 17,30 | 17,57 | -0,96% | - |
| 20.11.2020 | 17,74 | 17,74 | 17,74 | 17,74 | -2,58% | - |
| 19.11.2020 | 18,26 | 18,54 | 18,15 | 18,21 | -7,77% | - |
| 18.11.2020 | 20,04 | 20,16 | 19,33 | 19,75 | -2,85% | - |
| 17.11.2020 | 20,51 | 21,03 | 20,06 | 20,33 | -3,15% | - |
| 16.11.2020 | 20,66 | 20,99 | 20,66 | 20,99 | -1,53% | - |
| 13.11.2020 | 22,29 | 23,09 | 20,97 | 21,31 | -5,04% | - |
| 12.11.2020 | 22,16 | 24,62 | 20,34 | 22,44 | 21,99% | - |
| 11.11.2020 | 0,00 | 21,07 | 0,00 | 18,40 | 243,83% | - |
| 10.11.2020 | 5,50 | 5,53 | 0,00 | 5,35 | -2,90% | - |
| 09.11.2020 | 5,79 | 5,85 | 5,42 | 5,51 | 9,87% | - |
| 06.11.2020 | 5,01 | 5,10 | 4,93 | 5,02 | -2,72% | - |
| 05.11.2020 | 5,06 | 5,22 | 5,01 | 5,16 | 0,00% | - |
| 04.11.2020 | 0,00 | 5,18 | 0,00 | 5,16 | 7,06% | - |
| 03.11.2020 | 4,74 | 4,85 | 4,65 | 4,82 | 4,90% | - |
| 02.11.2020 | 4,74 | 4,74 | 4,52 | 4,59 | 1,55% | - |
| 30.10.2020 | 4,73 | 4,76 | 4,52 | 4,52 | -7,85% | - |
| 29.10.2020 | 4,81 | 4,99 | 4,74 | 4,91 | 0,41% | - |
| 28.10.2020 | 5,22 | 5,23 | 4,88 | 4,89 | -11,42% | - |
| 27.10.2020 | 5,48 | 5,69 | 5,47 | 5,52 | 0,73% | - |
| 26.10.2020 | 5,39 | 5,52 | 5,23 | 5,48 | 0,18% | - |
| 23.10.2020 | 5,46 | 5,62 | 5,40 | 5,47 | -1,80% | - |
| 22.10.2020 | 5,53 | 5,64 | 5,43 | 5,57 | 2,20% | - |
| 21.10.2020 | 5,80 | 5,80 | 5,44 | 5,45 | -4,56% | - |
| 20.10.2020 | 6,10 | 6,10 | 5,62 | 5,71 | -3,39% | - |
| 19.10.2020 | 6,03 | 6,15 | 5,91 | 5,91 | -2,80% | - |
| 16.10.2020 | 5,87 | 6,17 | 5,87 | 6,08 | 2,19% | - |
| 15.10.2020 | 5,81 | 6,19 | 5,80 | 5,95 | 0,51% | - |
| 14.10.2020 | 5,89 | 6,05 | 5,84 | 5,92 | -0,25% | - |
| 13.10.2020 | 6,16 | 6,17 | 5,84 | 5,93 | -3,10% | - |
| 12.10.2020 | 5,56 | 6,21 | 5,56 | 6,12 | 15,04% | - |
| 09.10.2020 | 5,84 | 5,85 | 5,32 | 5,32 | 3,40% | - |
| 08.10.2020 | 5,38 | 5,48 | 5,00 | 5,15 | -6,11% | - |
| 07.10.2020 | 5,22 | 5,82 | 5,21 | 5,48 | 9,60% | - |
| 06.10.2020 | 4,91 | 5,14 | 4,87 | 5,00 | 3,09% | - |
| 05.10.2020 | 4,84 | 4,85 | 4,83 | 4,85 | -0,31% | - |