Echtzeit-Aktienkurs Portola Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Portola Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2020 | 18,01 | 18,07 | 18,00 | 18,02 | 0,19% | - |
| 30.06.2020 | 0,00 | 17,99 | 0,00 | 17,98 | 0,03% | - |
| 29.06.2020 | 17,97 | 17,99 | 17,97 | 17,98 | 0,00% | - |
| 26.06.2020 | 17,97 | 17,98 | 17,97 | 17,98 | 0,00% | - |
| 25.06.2020 | 17,96 | 17,98 | 17,96 | 17,98 | 0,06% | - |
| 24.06.2020 | 17,96 | 17,97 | 17,96 | 17,97 | 0,00% | - |
| 23.06.2020 | 17,96 | 17,97 | 17,95 | 17,97 | 0,00% | - |
| 22.06.2020 | 17,94 | 17,97 | 17,94 | 17,97 | 0,20% | - |
| 19.06.2020 | 17,94 | 17,95 | 17,91 | 17,93 | -0,03% | - |
| 18.06.2020 | 17,95 | 17,96 | 17,93 | 17,94 | 0,00% | - |
| 17.06.2020 | 17,95 | 17,95 | 17,94 | 17,94 | 0,00% | - |
| 16.06.2020 | 17,96 | 17,96 | 17,94 | 17,94 | -0,06% | - |
| 15.06.2020 | 17,94 | 17,95 | 17,94 | 17,95 | 0,00% | - |
| 12.06.2020 | 17,94 | 17,95 | 17,94 | 17,95 | 0,03% | - |
| 11.06.2020 | 17,92 | 17,95 | 17,92 | 17,94 | -0,03% | - |
| 10.06.2020 | 17,92 | 17,95 | 17,92 | 17,95 | 0,11% | - |
| 09.06.2020 | 17,92 | 17,94 | 17,92 | 17,93 | 0,11% | - |
| 08.06.2020 | 17,92 | 17,92 | 17,91 | 17,91 | -0,06% | - |
| 05.06.2020 | 17,94 | 17,95 | 17,92 | 17,92 | 0,00% | - |
| 04.06.2020 | 0,00 | 17,95 | 0,00 | 17,92 | -0,17% | - |
| 03.06.2020 | 17,93 | 17,96 | 17,90 | 17,95 | 0,03% | - |
| 02.06.2020 | 17,93 | 17,95 | 17,92 | 17,94 | 0,36% | - |
| 01.06.2020 | 17,93 | 17,93 | 17,85 | 17,88 | -0,53% | - |
| 29.05.2020 | 17,83 | 17,97 | 17,82 | 17,97 | 0,64% | - |
| 28.05.2020 | 17,86 | 17,87 | 17,85 | 17,86 | -0,20% | - |
| 27.05.2020 | 0,00 | 17,89 | 0,00 | 17,89 | 0,42% | - |
| 26.05.2020 | 17,84 | 17,85 | 17,81 | 17,82 | -0,11% | - |
| 22.05.2020 | 17,84 | 17,85 | 17,82 | 17,84 | -0,03% | - |
| 21.05.2020 | 17,84 | 17,87 | 17,78 | 17,84 | 0,22% | - |
| 20.05.2020 | 0,00 | 17,84 | 0,00 | 17,80 | 0,25% | - |
| 19.05.2020 | 17,80 | 17,80 | 17,71 | 17,76 | -0,28% | - |
| 18.05.2020 | 17,85 | 17,85 | 17,80 | 17,81 | 0,00% | - |
| 15.05.2020 | 0,00 | 17,82 | 0,00 | 17,81 | 0,00% | - |
| 14.05.2020 | 17,81 | 17,82 | 17,80 | 17,81 | 0,06% | - |
| 13.05.2020 | 17,83 | 17,83 | 17,79 | 17,80 | -0,06% | - |
| 12.05.2020 | 17,84 | 17,86 | 17,78 | 17,81 | -0,50% | - |
| 11.05.2020 | 17,88 | 17,90 | 17,86 | 17,90 | 0,00% | - |
| 08.05.2020 | 17,84 | 17,90 | 17,82 | 17,90 | 0,34% | - |
| 07.05.2020 | 0,00 | 17,84 | 0,00 | 17,84 | 0,22% | - |
| 06.05.2020 | 17,82 | 17,83 | 17,78 | 17,80 | 0,17% | - |
| 05.05.2020 | 17,76 | 17,79 | 17,76 | 17,77 | 145,88% | - |
| 29.04.2020 | 7,25 | 7,34 | 6,98 | 7,23 | 2,12% | - |
| 28.04.2020 | 7,54 | 7,66 | 7,06 | 7,08 | -5,10% | - |
| 27.04.2020 | 7,68 | 7,86 | 7,46 | 7,46 | -1,84% | - |
| 24.04.2020 | 7,02 | 7,60 | 6,90 | 7,60 | 9,52% | - |
| 23.04.2020 | 7,32 | 7,34 | 6,89 | 6,94 | 2,66% | - |
| 22.04.2020 | 6,57 | 6,76 | 6,48 | 6,76 | 2,04% | - |
| 21.04.2020 | 6,89 | 6,89 | 6,50 | 6,62 | -4,13% | - |
| 20.04.2020 | 6,33 | 7,03 | 6,18 | 6,91 | 7,64% | - |
| 17.04.2020 | 6,76 | 6,88 | 6,38 | 6,42 | 0,08% | - |
| 16.04.2020 | 7,07 | 7,07 | 6,11 | 6,41 | -7,17% | - |
| 15.04.2020 | 7,22 | 7,43 | 6,61 | 6,91 | -5,15% | - |
| 14.04.2020 | 7,66 | 7,89 | 7,23 | 7,28 | -1,69% | - |
| 13.04.2020 | 7,38 | 7,53 | 6,81 | 7,41 | 3,78% | - |
| 09.04.2020 | 7,05 | 7,27 | 0,00 | 7,14 | 2,29% | - |
| 08.04.2020 | 6,53 | 7,00 | 6,52 | 6,98 | 5,20% | - |
| 07.04.2020 | 7,25 | 7,47 | 0,00 | 6,63 | -6,42% | - |
| 06.04.2020 | 6,90 | 7,26 | 6,69 | 7,09 | 9,84% | - |
| 03.04.2020 | 7,01 | 7,15 | 6,43 | 6,45 | -9,35% | - |
| 02.04.2020 | 6,75 | 7,31 | 0,00 | 7,12 | 9,88% | - |
| 01.04.2020 | 7,14 | 7,14 | 0,00 | 6,48 | -9,19% | - |
| 31.03.2020 | 7,25 | 7,60 | 7,00 | 7,13 | -1,79% | - |
| 30.03.2020 | 7,12 | 7,35 | 6,71 | 7,26 | 5,29% | - |
| 27.03.2020 | 7,15 | 7,15 | 6,49 | 6,90 | 15,79% | - |
| 18.03.2020 | 5,30 | 6,24 | 0,00 | 5,96 | 4,84% | - |
| 17.03.2020 | 5,96 | 6,24 | 0,00 | 5,68 | -5,73% | - |
| 16.03.2020 | 5,69 | 6,84 | 0,00 | 6,03 | -19,56% | - |
| 13.03.2020 | 7,74 | 7,84 | 0,00 | 7,49 | 6,92% | - |
| 12.03.2020 | 7,88 | 8,97 | 0,00 | 7,01 | -18,07% | - |
| 11.03.2020 | 8,80 | 9,17 | 0,00 | 8,55 | 2,76% | - |
| 10.03.2020 | 8,81 | 8,85 | 0,00 | 8,32 | -1,77% | - |
| 09.03.2020 | 9,05 | 9,31 | 0,00 | 8,47 | -9,02% | - |
| 06.03.2020 | 9,59 | 10,20 | 9,12 | 9,31 | -7,27% | - |
| 05.03.2020 | 9,98 | 10,32 | 9,92 | 10,04 | -2,05% | - |
| 04.03.2020 | 10,00 | 10,30 | 9,66 | 10,25 | 5,29% | - |
| 03.03.2020 | 9,88 | 10,21 | 9,67 | 9,74 | -0,82% | - |
| 02.03.2020 | 10,23 | 10,25 | 9,42 | 9,82 | -2,34% | - |
| 28.02.2020 | 9,93 | 10,31 | 0,00 | 10,05 | -8,47% | - |
| 27.02.2020 | 10,57 | 11,12 | 9,78 | 10,98 | -13,03% | - |
| 26.02.2020 | 13,15 | 13,15 | 12,32 | 12,63 | -0,16% | - |
| 25.02.2020 | 12,87 | 13,10 | 12,63 | 12,65 | -3,62% | - |
| 24.02.2020 | 13,12 | 13,24 | 12,70 | 13,12 | -2,78% | - |
| 21.02.2020 | 13,58 | 13,58 | 13,20 | 13,50 | 0,15% | - |
| 20.02.2020 | 13,54 | 13,80 | 13,35 | 13,48 | -0,74% | - |
| 19.02.2020 | 13,93 | 13,93 | 13,51 | 13,58 | -0,07% | - |
| 18.02.2020 | 13,98 | 13,98 | 13,52 | 13,59 | -0,55% | - |
| 14.02.2020 | 13,42 | 13,83 | 13,39 | 13,66 | 1,34% | - |
| 13.02.2020 | 13,26 | 13,73 | 13,26 | 13,48 | -1,17% | - |
| 12.02.2020 | 13,60 | 13,89 | 13,13 | 13,64 | 0,96% | - |
| 11.02.2020 | 13,97 | 14,39 | 13,50 | 13,51 | -4,46% | - |
| 10.02.2020 | 13,40 | 14,18 | 12,97 | 14,14 | 7,57% | - |
| 07.02.2020 | 13,99 | 13,99 | 0,00 | 13,15 | -4,02% | - |
| 06.02.2020 | 14,33 | 14,51 | 13,60 | 13,70 | -4,76% | - |
| 04.02.2020 | 13,44 | 14,55 | 13,44 | 14,38 | 6,24% | - |
| 03.02.2020 | 12,59 | 13,54 | 12,59 | 13,54 | 5,54% | - |
| 31.01.2020 | 13,04 | 13,04 | 12,71 | 12,83 | -0,66% | - |
| 30.01.2020 | 13,11 | 13,36 | 12,64 | 12,91 | -1,26% | - |
| 29.01.2020 | 12,88 | 13,40 | 12,85 | 13,08 | -0,46% | - |
| 28.01.2020 | 13,79 | 13,79 | 13,06 | 13,14 | -0,91% | - |
| 27.01.2020 | 13,25 | 13,57 | 13,05 | 13,26 | -2,93% | - |