Echtzeit-Aktienkurs TESARO
Bid:
Ask:
Aktienkurse zur TESARO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2019 | 74,96 | 74,96 | 74,96 | 74,96 | 0,00% | - |
| 22.01.2019 | 74,96 | 74,96 | 74,96 | 74,96 | 0,00% | - |
| 18.01.2019 | 74,94 | 74,97 | 74,94 | 74,96 | 0,03% | 116.740,00 |
| 17.01.2019 | 74,90 | 74,95 | 74,90 | 74,94 | 0,09% | 201.714,00 |
| 16.01.2019 | 74,84 | 74,92 | 74,84 | 74,87 | 0,04% | 346.860,00 |
| 15.01.2019 | 74,83 | 74,90 | 74,80 | 74,84 | 0,05% | 315.372,00 |
| 14.01.2019 | 74,68 | 74,83 | 74,63 | 74,80 | 0,16% | 325.356,00 |
| 11.01.2019 | 74,68 | 74,79 | 74,62 | 74,68 | 0,00% | 325.127,00 |
| 10.01.2019 | 74,51 | 74,73 | 74,50 | 74,68 | 0,21% | 427.715,00 |
| 09.01.2019 | 74,43 | 74,64 | 74,41 | 74,52 | 0,20% | 483.128,00 |
| 08.01.2019 | 74,64 | 74,64 | 74,34 | 74,37 | -0,35% | 554.462,00 |
| 07.01.2019 | 74,52 | 74,77 | 74,48 | 74,63 | -0,23% | 385.182,00 |
| 04.01.2019 | 74,21 | 74,80 | 74,16 | 74,80 | 1,00% | 405.334,00 |
| 03.01.2019 | 74,31 | 74,65 | 74,00 | 74,06 | -0,42% | 313.666,00 |
| 02.01.2019 | 74,00 | 74,39 | 73,76 | 74,37 | 0,16% | 299.150,00 |
| 31.12.2018 | 73,88 | 74,25 | 73,56 | 74,25 | 0,58% | 248.073,00 |
| 28.12.2018 | 73,20 | 73,93 | 73,08 | 73,82 | 0,60% | 356.865,00 |
| 27.12.2018 | 73,18 | 73,43 | 72,94 | 73,38 | -0,12% | 326.623,00 |
| 26.12.2018 | 73,27 | 73,49 | 73,04 | 73,47 | 0,44% | 498.771,00 |
| 24.12.2018 | 72,83 | 73,42 | 72,80 | 73,15 | 0,62% | 120.082,00 |
| 21.12.2018 | 73,15 | 73,38 | 72,65 | 72,70 | -0,47% | 481.694,00 |
| 20.12.2018 | 73,00 | 73,46 | 72,96 | 73,04 | 0,19% | 795.224,00 |
| 19.12.2018 | 73,55 | 73,59 | 72,65 | 72,90 | -1,09% | 679.839,00 |
| 18.12.2018 | 73,72 | 74,01 | 73,27 | 73,70 | 0,01% | 755.445,00 |
| 17.12.2018 | 73,82 | 74,23 | 73,69 | 73,69 | -0,05% | 751.311,00 |
| 14.12.2018 | 74,37 | 74,44 | 73,59 | 73,73 | -0,98% | 1.052.750,00 |
| 13.12.2018 | 74,35 | 74,50 | 74,15 | 74,46 | 0,24% | 1.469.333,00 |
| 12.12.2018 | 74,17 | 74,55 | 74,17 | 74,28 | 0,11% | 1.555.523,00 |
| 11.12.2018 | 74,17 | 74,35 | 73,95 | 74,20 | 0,11% | 1.363.195,00 |
| 10.12.2018 | 74,00 | 74,13 | 73,83 | 74,12 | 0,37% | 1.424.026,00 |
| 07.12.2018 | 73,70 | 74,37 | 73,65 | 73,85 | 0,11% | 1.464.455,00 |
| 06.12.2018 | 73,62 | 73,86 | 73,47 | 73,77 | 0,08% | 2.724.279,00 |
| 04.12.2018 | 73,54 | 74,12 | 73,46 | 73,71 | 0,31% | 2.222.473,00 |
| 03.12.2018 | 73,66 | 73,90 | 73,40 | 73,48 | 58,77% | 2.597.163,00 |
| 30.11.2018 | 45,71 | 47,27 | 44,84 | 46,28 | 0,98% | 41.967,00 |
| 29.11.2018 | 44,37 | 46,82 | 44,37 | 45,83 | 2,60% | 56.471,00 |
| 28.11.2018 | 44,67 | 44,82 | 40,70 | 44,67 | -1,97% | 82.359,00 |
| 27.11.2018 | 43,50 | 47,74 | 42,76 | 45,57 | 3,63% | 56.427,00 |
| 26.11.2018 | 42,01 | 44,34 | 40,63 | 43,98 | 2,75% | 49.459,00 |
| 23.11.2018 | 42,33 | 44,40 | 41,70 | 42,80 | -0,44% | 29.528,00 |
| 21.11.2018 | 42,51 | 43,81 | 39,70 | 42,99 | 1,03% | 86.669,00 |
| 20.11.2018 | 35,89 | 43,59 | 35,66 | 42,55 | 15,44% | 193.425,00 |
| 19.11.2018 | 34,73 | 39,00 | 32,82 | 36,86 | 5,46% | 256.521,00 |
| 16.11.2018 | 26,41 | 38,34 | 25,90 | 34,95 | 31,44% | 371.963,00 |
| 15.11.2018 | 25,97 | 27,15 | 25,97 | 26,59 | 2,27% | 60.267,00 |
| 14.11.2018 | 28,87 | 29,42 | 25,99 | 26,00 | -11,22% | 83.635,00 |
| 13.11.2018 | 27,11 | 29,95 | 26,92 | 29,29 | 8,30% | 140.733,00 |
| 12.11.2018 | 25,16 | 27,27 | 24,80 | 27,04 | 8,12% | 156.298,00 |
| 09.11.2018 | 30,81 | 32,29 | 23,52 | 25,01 | -18,93% | 129.044,00 |
| 08.11.2018 | 30,85 | 32,08 | 30,83 | 30,85 | -2,34% | 23.466,00 |
| 07.11.2018 | 29,36 | 31,59 | 29,24 | 31,59 | 7,41% | 43.357,00 |
| 06.11.2018 | 30,93 | 31,04 | 29,21 | 29,41 | -5,65% | 46.068,00 |
| 05.11.2018 | 30,30 | 31,94 | 29,63 | 31,17 | 2,74% | 80.445,00 |
| 02.11.2018 | 33,13 | 34,25 | 29,50 | 30,34 | -4,71% | 113.532,00 |
| 01.11.2018 | 29,75 | 32,05 | 28,83 | 31,84 | 10,02% | 64.493,00 |
| 31.10.2018 | 28,58 | 29,45 | 27,18 | 28,94 | -7,04% | 131.596,00 |
| 30.10.2018 | 30,24 | 31,41 | 30,19 | 31,13 | 0,74% | 82.607,00 |
| 29.10.2018 | 32,22 | 33,20 | 30,38 | 30,90 | -1,97% | 48.063,00 |
| 26.10.2018 | 31,45 | 32,50 | 30,78 | 31,52 | -3,43% | 60.626,00 |
| 25.10.2018 | 31,35 | 33,11 | 30,84 | 32,64 | 4,68% | 125.113,00 |
| 24.10.2018 | 35,61 | 35,61 | 30,16 | 31,18 | -13,10% | 147.193,00 |
| 23.10.2018 | 36,01 | 37,42 | 33,08 | 35,88 | -2,74% | 131.650,00 |
| 22.10.2018 | 41,87 | 42,42 | 36,84 | 36,89 | -11,60% | 165.135,00 |
| 19.10.2018 | 43,00 | 43,94 | 41,14 | 41,73 | -2,80% | 73.572,00 |
| 18.10.2018 | 43,96 | 44,21 | 42,79 | 42,93 | -3,20% | 38.538,00 |
| 17.10.2018 | 43,01 | 44,98 | 42,89 | 44,35 | 2,24% | 55.416,00 |
| 16.10.2018 | 41,50 | 43,45 | 41,50 | 43,38 | 5,93% | 75.879,00 |
| 15.10.2018 | 40,05 | 41,31 | 39,61 | 40,95 | 0,96% | 54.908,00 |
| 12.10.2018 | 39,18 | 40,88 | 38,90 | 40,56 | 5,00% | 107.286,00 |
| 11.10.2018 | 40,43 | 41,94 | 38,50 | 38,63 | -5,18% | 91.991,00 |
| 10.10.2018 | 42,73 | 43,25 | 40,72 | 40,74 | -4,70% | 64.692,00 |
| 09.10.2018 | 42,07 | 43,41 | 41,71 | 42,75 | 1,96% | 78.407,00 |
| 08.10.2018 | 42,02 | 43,19 | 41,57 | 41,93 | -2,22% | 76.487,00 |
| 05.10.2018 | 42,04 | 43,19 | 41,79 | 42,88 | 2,56% | 106.715,00 |
| 04.10.2018 | 41,23 | 42,04 | 40,44 | 41,81 | 0,05% | 70.057,00 |
| 03.10.2018 | 39,80 | 42,33 | 39,80 | 41,79 | 4,71% | 96.567,00 |
| 02.10.2018 | 38,99 | 40,57 | 38,99 | 39,91 | 2,83% | 114.465,00 |
| 01.10.2018 | 39,55 | 40,00 | 38,78 | 38,81 | -0,51% | 80.613,00 |
| 28.09.2018 | 38,20 | 39,28 | 38,20 | 39,01 | 1,56% | 25.632,00 |
| 27.09.2018 | 38,26 | 39,14 | 37,60 | 38,41 | 0,73% | 55.770,00 |
| 26.09.2018 | 37,74 | 38,77 | 37,26 | 38,13 | 2,23% | 47.905,00 |
| 25.09.2018 | 37,13 | 37,88 | 36,43 | 37,30 | 2,36% | 54.464,00 |
| 24.09.2018 | 37,72 | 37,72 | 35,84 | 36,44 | -3,32% | 53.371,00 |
| 21.09.2018 | 37,71 | 38,27 | 37,46 | 37,69 | -0,29% | 88.100,00 |
| 20.09.2018 | 37,15 | 38,18 | 37,15 | 37,80 | 2,13% | 84.600,00 |
| 19.09.2018 | 36,17 | 37,82 | 36,17 | 37,01 | 3,44% | 104.728,00 |
| 18.09.2018 | 35,99 | 36,25 | 35,17 | 35,78 | 2,11% | 60.531,00 |
| 17.09.2018 | 34,48 | 35,31 | 33,53 | 35,04 | 0,37% | 109.749,00 |
| 14.09.2018 | 34,50 | 35,33 | 34,18 | 34,91 | 1,16% | 72.171,00 |
| 13.09.2018 | 35,36 | 35,60 | 34,34 | 34,51 | -1,60% | 33.283,00 |
| 12.09.2018 | 35,39 | 35,79 | 34,59 | 35,07 | -0,31% | 35.019,00 |
| 11.09.2018 | 36,33 | 36,33 | 34,25 | 35,18 | -3,75% | 57.109,00 |
| 10.09.2018 | 36,10 | 36,99 | 35,97 | 36,55 | 2,18% | 126.569,00 |
| 07.09.2018 | 34,26 | 35,89 | 34,26 | 35,77 | 3,77% | 103.348,00 |
| 06.09.2018 | 35,02 | 35,55 | 34,08 | 34,47 | -1,26% | 196.521,00 |
| 05.09.2018 | 35,36 | 39,37 | 33,83 | 34,91 | 5,18% | 528.902,00 |
| 04.09.2018 | 31,45 | 33,21 | 31,25 | 33,19 | 2,34% | 82.500,00 |
| 31.08.2018 | 32,52 | 32,85 | 31,90 | 32,43 | 0,37% | 42.597,00 |
| 30.08.2018 | 32,91 | 33,49 | 32,22 | 32,31 | 2,73% | 85.655,00 |
| 29.08.2018 | 32,17 | 32,17 | 31,01 | 31,45 | 0,00% | 53.478,00 |