Echtzeit-Aktienkurs NewLink Genetics Corp
Bid:
Ask:
Aktienkurse zur NewLink Genetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2020 | 0,97 | 1,00 | 0,92 | 0,92 | -9,80% | - |
| 17.03.2020 | 0,95 | 1,03 | 0,00 | 1,03 | 11,52% | - |
| 16.03.2020 | 0,92 | 1,98 | 0,00 | 0,92 | -18,30% | - |
| 13.03.2020 | 1,19 | 1,19 | 0,98 | 1,13 | -4,26% | - |
| 12.03.2020 | 1,12 | 1,18 | 0,00 | 1,18 | -3,29% | - |
| 11.03.2020 | 1,36 | 1,37 | 0,00 | 1,22 | -1,22% | - |
| 10.03.2020 | 1,29 | 1,29 | 1,22 | 1,23 | 0,00% | - |
| 09.03.2020 | 1,32 | 1,35 | 1,21 | 1,23 | -10,55% | - |
| 06.03.2020 | 1,42 | 1,48 | 1,33 | 1,38 | -6,14% | - |
| 05.03.2020 | 1,50 | 1,68 | 1,45 | 1,47 | -4,87% | - |
| 04.03.2020 | 1,43 | 1,54 | 1,41 | 1,54 | 8,07% | - |
| 03.03.2020 | 1,36 | 1,50 | 1,30 | 1,43 | 6,74% | - |
| 02.03.2020 | 1,37 | 1,38 | 1,28 | 1,34 | -1,48% | - |
| 28.02.2020 | 1,49 | 1,49 | 1,30 | 1,36 | -1,45% | - |
| 27.02.2020 | 1,33 | 1,38 | 1,27 | 1,38 | -0,36% | - |
| 26.02.2020 | 1,49 | 1,51 | 1,35 | 1,38 | -5,80% | - |
| 25.02.2020 | 1,48 | 1,61 | 1,44 | 1,47 | -5,18% | - |
| 24.02.2020 | 1,64 | 1,66 | 1,49 | 1,55 | -3,44% | - |
| 21.02.2020 | 1,57 | 1,70 | 1,56 | 1,60 | 3,56% | - |
| 20.02.2020 | 1,56 | 1,59 | 1,52 | 1,55 | -2,22% | - |
| 19.02.2020 | 1,59 | 1,62 | 1,52 | 1,58 | -0,63% | - |
| 18.02.2020 | 1,58 | 1,63 | 1,56 | 1,59 | 1,60% | - |
| 14.02.2020 | 1,67 | 1,67 | 1,55 | 1,57 | -6,85% | - |
| 13.02.2020 | 1,59 | 1,73 | 1,51 | 1,68 | 6,67% | - |
| 12.02.2020 | 1,64 | 1,64 | 1,58 | 1,58 | -3,08% | - |
| 11.02.2020 | 1,60 | 1,64 | 1,57 | 1,63 | 1,25% | - |
| 10.02.2020 | 1,68 | 1,69 | 1,57 | 1,61 | -3,89% | - |
| 07.02.2020 | 1,77 | 1,77 | 1,65 | 1,67 | -4,84% | - |
| 06.02.2020 | 1,72 | 1,77 | 1,72 | 1,76 | 0,00% | - |
| 04.02.2020 | 1,71 | 1,77 | 1,66 | 1,76 | 6,04% | - |
| 03.02.2020 | 1,68 | 1,78 | 1,64 | 1,66 | 2,16% | - |
| 31.01.2020 | 1,62 | 1,65 | 1,60 | 1,62 | -1,22% | - |
| 30.01.2020 | 1,69 | 1,69 | 1,58 | 1,64 | -0,30% | - |
| 29.01.2020 | 1,73 | 1,77 | 1,63 | 1,65 | -4,36% | - |
| 28.01.2020 | 1,73 | 1,82 | 1,68 | 1,72 | -0,29% | - |
| 27.01.2020 | 1,81 | 1,82 | 1,72 | 1,73 | -5,48% | - |
| 24.01.2020 | 2,02 | 2,02 | 1,82 | 1,83 | -8,75% | - |
| 23.01.2020 | 2,07 | 2,07 | 1,95 | 2,00 | -1,48% | - |
| 22.01.2020 | 2,29 | 2,32 | 2,02 | 2,03 | -10,96% | - |
| 21.01.2020 | 2,23 | 2,31 | 2,19 | 2,28 | 11,49% | - |
| 17.01.2020 | 2,03 | 2,08 | 1,94 | 2,05 | 2,25% | - |
| 16.01.2020 | 1,95 | 2,09 | 1,95 | 2,00 | 1,52% | - |
| 15.01.2020 | 1,96 | 2,06 | 1,94 | 1,97 | -0,25% | - |
| 14.01.2020 | 1,96 | 2,08 | 1,88 | 1,98 | 0,77% | - |
| 13.01.2020 | 2,10 | 2,10 | 1,90 | 1,96 | -5,77% | - |
| 10.01.2020 | 2,21 | 2,37 | 2,08 | 2,08 | -5,67% | - |
| 09.01.2020 | 2,10 | 2,30 | 2,10 | 2,21 | 4,01% | - |
| 08.01.2020 | 2,11 | 2,19 | 2,08 | 2,12 | 0,24% | - |
| 07.01.2020 | 2,16 | 2,25 | 2,11 | 2,12 | -4,08% | - |
| 06.01.2020 | 2,11 | 2,28 | 2,11 | 2,21 | 0,46% | - |
| 03.01.2020 | 2,28 | 2,36 | 2,15 | 2,20 | -2,44% | - |
| 02.01.2020 | 2,57 | 2,60 | 2,10 | 2,25 | 41,07% | - |
| 18.12.2019 | 1,60 | 1,64 | 1,57 | 1,60 | 0,00% | - |
| 17.12.2019 | 1,65 | 1,65 | 1,58 | 1,60 | -1,85% | - |
| 11.12.2019 | 1,69 | 1,71 | 1,62 | 1,63 | -5,52% | - |
| 10.12.2019 | 1,78 | 1,82 | 1,70 | 1,72 | -1,15% | - |
| 09.12.2019 | 1,56 | 1,82 | 1,53 | 1,74 | 11,90% | - |
| 06.12.2019 | 1,58 | 1,58 | 1,56 | 1,56 | 0,00% | - |
| 05.12.2019 | 1,53 | 1,61 | 1,52 | 1,56 | -0,96% | - |
| 04.12.2019 | 1,57 | 1,60 | 1,51 | 1,57 | 1,95% | - |
| 03.12.2019 | 1,58 | 1,58 | 1,51 | 1,54 | 0,33% | - |
| 02.12.2019 | 1,55 | 1,57 | 1,54 | 1,54 | -0,65% | - |
| 29.11.2019 | 1,62 | 1,63 | 1,54 | 1,55 | -1,28% | - |
| 27.11.2019 | 1,59 | 1,63 | 1,56 | 1,57 | -2,49% | - |
| 26.11.2019 | 1,60 | 1,61 | 1,57 | 1,61 | 1,90% | - |
| 25.11.2019 | 1,55 | 1,61 | 1,55 | 1,58 | 2,27% | - |
| 22.11.2019 | 1,56 | 1,60 | 1,51 | 1,54 | -2,22% | - |
| 21.11.2019 | 1,62 | 1,63 | 1,57 | 1,58 | -3,37% | - |
| 20.11.2019 | 1,60 | 1,64 | 1,59 | 1,63 | 1,56% | - |
| 19.11.2019 | 1,59 | 1,62 | 1,57 | 1,61 | 2,56% | - |
| 18.11.2019 | 1,54 | 1,57 | 1,50 | 1,57 | 0,64% | - |
| 15.11.2019 | 1,60 | 1,61 | 1,55 | 1,56 | -4,31% | - |
| 14.11.2019 | 1,52 | 1,63 | 1,52 | 1,63 | 4,50% | - |
| 13.11.2019 | 1,51 | 1,57 | 1,48 | 1,56 | 4,71% | - |
| 12.11.2019 | 1,58 | 1,58 | 1,47 | 1,49 | -3,26% | - |
| 11.11.2019 | 1,53 | 1,56 | 1,49 | 1,54 | -0,65% | - |
| 08.11.2019 | 1,54 | 1,57 | 1,49 | 1,55 | -0,96% | - |
| 07.11.2019 | 1,54 | 1,58 | 1,50 | 1,56 | 0,97% | - |
| 06.11.2019 | 1,60 | 1,64 | 1,47 | 1,55 | -1,59% | - |
| 05.11.2019 | 1,54 | 1,58 | 1,54 | 1,57 | -0,95% | - |
| 04.11.2019 | 1,52 | 1,68 | 1,49 | 1,59 | 8,56% | - |
| 31.10.2019 | 1,51 | 1,51 | 1,46 | 1,46 | -2,34% | - |
| 30.10.2019 | 1,51 | 1,54 | 1,47 | 1,50 | -2,61% | - |
| 29.10.2019 | 1,53 | 1,58 | 1,46 | 1,54 | -0,65% | - |
| 28.10.2019 | 1,57 | 1,60 | 1,54 | 1,55 | 0,32% | - |
| 25.10.2019 | 1,57 | 1,63 | 1,54 | 1,54 | -3,45% | - |
| 24.10.2019 | 1,57 | 1,64 | 1,56 | 1,60 | -0,31% | - |
| 23.10.2019 | 1,59 | 1,60 | 1,53 | 1,60 | 2,56% | - |
| 22.10.2019 | 1,60 | 1,61 | 1,48 | 1,56 | 4,00% | - |
| 21.10.2019 | 1,36 | 1,52 | 1,35 | 1,50 | 9,09% | - |
| 18.10.2019 | 1,29 | 1,39 | 1,23 | 1,38 | 7,42% | - |
| 17.10.2019 | 1,30 | 1,34 | 1,25 | 1,28 | -5,19% | - |
| 16.10.2019 | 1,21 | 1,35 | 1,21 | 1,35 | 12,50% | - |
| 15.10.2019 | 1,18 | 1,20 | 1,18 | 1,20 | 1,27% | - |
| 14.10.2019 | 1,16 | 1,23 | 1,14 | 1,19 | 0,85% | - |
| 11.10.2019 | 1,18 | 1,20 | 1,17 | 1,18 | 0,00% | - |
| 10.10.2019 | 1,18 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 09.10.2019 | 1,23 | 1,23 | 1,17 | 1,19 | -1,65% | - |
| 08.10.2019 | 1,18 | 1,24 | 1,16 | 1,21 | 2,11% | - |
| 07.10.2019 | 1,20 | 1,26 | 1,17 | 1,19 | -1,66% | - |