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