Echtzeit-Aktienkurs NewLink Genetics Corp
Bid:
Ask:
Aktienkurse zur NewLink Genetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2020 | 0,89 | 0,89 | 0,86 | 0,88 | 12,90% | - |
| 17.03.2020 | 0,82 | 0,82 | 0,78 | 0,78 | -20,92% | - |
| 16.03.2020 | 0,98 | 0,98 | 0,98 | 0,98 | 7,10% | - |
| 13.03.2020 | 1,01 | 1,01 | 0,92 | 0,92 | -8,50% | - |
| 12.03.2020 | 1,03 | 1,03 | 1,00 | 1,00 | -18,70% | 5.000,00 |
| 11.03.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 14,95% | - |
| 10.03.2020 | 1,04 | 1,08 | 1,04 | 1,07 | -6,96% | - |
| 09.03.2020 | 1,15 | 1,15 | 1,15 | 1,15 | -8,00% | - |
| 06.03.2020 | 1,25 | 1,25 | 1,25 | 1,25 | -10,71% | - |
| 05.03.2020 | 1,32 | 1,40 | 1,30 | 1,40 | 10,24% | - |
| 04.03.2020 | 1,23 | 1,27 | 1,23 | 1,27 | 1,60% | - |
| 03.03.2020 | 1,17 | 1,25 | 1,17 | 1,25 | 2,46% | - |
| 02.03.2020 | 1,19 | 1,22 | 1,19 | 1,22 | 0,83% | - |
| 28.02.2020 | 1,29 | 1,29 | 1,21 | 1,21 | -0,82% | - |
| 27.02.2020 | 1,22 | 1,22 | 1,22 | 1,22 | -7,58% | - |
| 26.02.2020 | 1,30 | 1,32 | 1,30 | 1,32 | -5,71% | - |
| 25.02.2020 | 1,39 | 1,40 | 1,37 | 1,40 | 0,00% | - |
| 24.02.2020 | 1,42 | 1,42 | 1,40 | 1,40 | -6,04% | - |
| 21.02.2020 | 1,40 | 1,49 | 1,40 | 1,49 | 5,67% | - |
| 20.02.2020 | 1,41 | 1,45 | 1,41 | 1,41 | -1,40% | - |
| 19.02.2020 | 1,41 | 1,45 | 1,41 | 1,43 | -2,72% | - |
| 18.02.2020 | 1,39 | 1,47 | 1,39 | 1,47 | 5,76% | - |
| 17.02.2020 | 1,39 | 1,39 | 1,39 | 1,39 | -6,71% | - |
| 14.02.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 6,43% | - |
| 13.02.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 12.02.2020 | 1,43 | 1,48 | 1,43 | 1,44 | -1,37% | - |
| 11.02.2020 | 1,42 | 1,46 | 1,42 | 1,46 | 0,00% | - |
| 10.02.2020 | 1,46 | 1,46 | 1,46 | 1,46 | -4,58% | - |
| 07.02.2020 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 06.02.2020 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 05.02.2020 | 1,53 | 1,58 | 1,53 | 1,57 | 1,95% | - |
| 04.02.2020 | 1,45 | 1,54 | 1,45 | 1,54 | 0,65% | - |
| 03.02.2020 | 1,43 | 1,53 | 1,43 | 1,53 | 6,99% | - |
| 31.01.2020 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 30.01.2020 | 1,45 | 1,48 | 1,44 | 1,44 | -4,64% | - |
| 29.01.2020 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 28.01.2020 | 1,50 | 1,57 | 1,50 | 1,56 | 0,00% | - |
| 27.01.2020 | 1,60 | 1,60 | 1,56 | 1,56 | -7,14% | - |
| 24.01.2020 | 1,75 | 1,78 | 1,68 | 1,68 | -6,15% | - |
| 23.01.2020 | 1,78 | 1,81 | 1,76 | 1,79 | -1,65% | - |
| 22.01.2020 | 1,99 | 1,99 | 1,82 | 1,82 | -9,00% | - |
| 21.01.2020 | 1,78 | 2,00 | 1,78 | 2,00 | 12,36% | - |
| 20.01.2020 | 1,77 | 1,78 | 1,77 | 1,78 | 1,14% | - |
| 17.01.2020 | 1,72 | 1,83 | 1,72 | 1,76 | -2,76% | - |
| 16.01.2020 | 1,73 | 1,81 | 1,73 | 1,81 | 3,43% | - |
| 15.01.2020 | 1,73 | 1,80 | 1,73 | 1,75 | -1,69% | - |
| 14.01.2020 | 1,70 | 1,78 | 1,70 | 1,78 | 0,00% | - |
| 13.01.2020 | 1,83 | 1,83 | 1,78 | 1,78 | -13,59% | - |
| 10.01.2020 | 1,91 | 2,06 | 1,91 | 2,06 | 11,96% | - |
| 09.01.2020 | 1,84 | 1,84 | 1,84 | 1,84 | -5,15% | - |
| 08.01.2020 | 1,84 | 1,94 | 1,84 | 1,94 | 1,57% | - |
| 07.01.2020 | 1,93 | 1,96 | 1,91 | 1,91 | -2,05% | - |
| 06.01.2020 | 1,91 | 1,95 | 1,91 | 1,95 | 0,00% | - |
| 03.01.2020 | 1,97 | 1,97 | 1,95 | 1,95 | -4,41% | - |
| 02.01.2020 | 2,18 | 2,18 | 2,04 | 2,04 | -15,00% | - |
| 30.12.2019 | 2,40 | 2,40 | 2,40 | 2,40 | -6,98% | - |
| 27.12.2019 | 2,80 | 2,80 | 2,58 | 2,58 | 46,59% | - |
| 23.12.2019 | 1,63 | 1,85 | 1,63 | 1,76 | 25,71% | 5.500,00 |
| 20.12.2019 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 19.12.2019 | 1,38 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 18.12.2019 | 1,39 | 1,41 | 1,39 | 1,41 | -1,40% | - |
| 17.12.2019 | 1,39 | 1,43 | 1,39 | 1,43 | -2,05% | - |
| 16.12.2019 | 1,42 | 1,46 | 1,42 | 1,46 | 0,69% | - |
| 13.12.2019 | 1,39 | 1,45 | 1,39 | 1,45 | 0,00% | - |
| 12.12.2019 | 1,40 | 1,45 | 1,40 | 1,45 | -1,36% | - |
| 11.12.2019 | 1,42 | 1,47 | 1,42 | 1,47 | -4,55% | - |
| 10.12.2019 | 1,50 | 1,54 | 1,50 | 1,54 | 10,79% | - |
| 09.12.2019 | 1,33 | 1,39 | 1,33 | 1,39 | 0,00% | - |
| 06.12.2019 | 1,37 | 1,41 | 1,37 | 1,39 | 0,00% | - |
| 05.12.2019 | 1,38 | 1,39 | 1,34 | 1,39 | 2,96% | - |
| 04.12.2019 | 1,34 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 03.12.2019 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | - |
| 02.12.2019 | 1,33 | 1,38 | 1,33 | 1,35 | -4,93% | - |
| 29.11.2019 | 1,40 | 1,43 | 1,40 | 1,42 | 1,43% | - |
| 28.11.2019 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 27.11.2019 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 26.11.2019 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 25.11.2019 | 1,34 | 1,39 | 1,34 | 1,39 | 2,21% | - |
| 22.11.2019 | 1,38 | 1,41 | 1,35 | 1,36 | -3,55% | - |
| 21.11.2019 | 1,41 | 1,42 | 1,39 | 1,41 | 1,44% | - |
| 20.11.2019 | 1,40 | 1,40 | 1,39 | 1,39 | -2,11% | - |
| 19.11.2019 | 1,36 | 1,42 | 1,36 | 1,42 | 2,90% | - |
| 18.11.2019 | 1,33 | 1,38 | 1,33 | 1,38 | -3,50% | - |
| 15.11.2019 | 1,42 | 1,43 | 1,42 | 1,43 | 2,88% | - |
| 14.11.2019 | 1,38 | 1,39 | 1,37 | 1,39 | 4,51% | - |
| 13.11.2019 | 1,30 | 1,33 | 1,30 | 1,33 | -2,21% | - |
| 12.11.2019 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | - |
| 11.11.2019 | 1,35 | 1,35 | 1,34 | 1,35 | -4,26% | - |
| 08.11.2019 | 1,37 | 1,41 | 1,30 | 1,41 | 2,92% | - |
| 07.11.2019 | 1,35 | 1,37 | 1,35 | 1,37 | -1,44% | - |
| 06.11.2019 | 1,37 | 1,39 | 1,37 | 1,39 | 0,00% | - |
| 05.11.2019 | 1,33 | 1,39 | 1,33 | 1,39 | 2,96% | - |
| 04.11.2019 | 1,29 | 1,35 | 1,29 | 1,35 | 2,27% | - |
| 01.11.2019 | 1,28 | 1,32 | 1,26 | 1,32 | 3,94% | - |
| 31.10.2019 | 1,28 | 1,28 | 1,27 | 1,27 | -3,79% | - |
| 30.10.2019 | 1,32 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 29.10.2019 | 1,34 | 1,34 | 1,33 | 1,33 | -3,62% | - |
| 28.10.2019 | 1,34 | 1,39 | 1,34 | 1,38 | -4,17% | - |
| 25.10.2019 | 1,40 | 1,45 | 1,39 | 1,44 | 2,86% | - |
| 24.10.2019 | 1,38 | 1,42 | 1,38 | 1,40 | 4,48% | - |