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