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