Echtzeit-Aktienkurs Sophiris Bio Inc.
Bid:
Ask:
Aktienkurse zur Sophiris Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2013 | 12,90 | 12,90 | 6,92 | 6,92 | -45,58% | 30.458,00 |
| 13.08.2013 | 12,12 | 13,46 | 12,12 | 12,71 | -5,89% | 28.062,00 |
| 12.08.2013 | 13,42 | 13,94 | 13,25 | 13,50 | 9,58% | 30.100,00 |
| 08.08.2013 | 11,38 | 12,32 | 11,38 | 12,32 | -5,95% | 380,00 |
| 06.08.2013 | 13,90 | 14,30 | 12,67 | 13,10 | -6,67% | 14.880,00 |
| 02.08.2013 | 13,52 | 14,04 | 13,52 | 14,04 | 3,05% | 200,00 |
| 01.08.2013 | 14,40 | 14,40 | 13,62 | 13,62 | -1,87% | 20.200,00 |
| 31.07.2013 | 13,88 | 13,88 | 13,88 | 13,88 | 1,52% | 100,00 |
| 30.07.2013 | 13,94 | 13,94 | 13,68 | 13,68 | -1,87% | 3.946,00 |
| 29.07.2013 | 13,94 | 13,94 | 13,94 | 13,94 | 3,88% | 100,00 |
| 26.07.2013 | 13,42 | 13,42 | 13,42 | 13,42 | 2,79% | 100,00 |
| 25.07.2013 | 13,05 | 13,05 | 13,05 | 13,05 | 2,03% | 10.100,00 |
| 24.07.2013 | 12,79 | 12,79 | 12,79 | 12,79 | 4,24% | 100,00 |
| 23.07.2013 | 11,23 | 12,27 | 11,23 | 12,27 | -3,28% | 200,00 |
| 22.07.2013 | 12,69 | 12,69 | 12,69 | 12,69 | 0,00% | 100,00 |
| 19.07.2013 | 12,69 | 12,69 | 12,69 | 12,69 | -3,56% | 100,00 |
| 18.07.2013 | 13,16 | 13,16 | 13,16 | 13,16 | 5,86% | 100,00 |
| 17.07.2013 | 12,43 | 12,43 | 12,43 | 12,43 | -5,50% | 1.000,00 |
| 16.07.2013 | 13,99 | 13,99 | 13,15 | 13,15 | -0,04% | 2.400,00 |
| 15.07.2013 | 13,26 | 13,26 | 12,98 | 13,16 | -0,78% | 20.900,00 |
| 12.07.2013 | 13,26 | 13,26 | 13,26 | 13,26 | 0,79% | 100,00 |
| 11.07.2013 | 13,16 | 13,16 | 13,16 | 13,16 | 0,32% | 100,00 |
| 10.07.2013 | 13,11 | 13,11 | 13,11 | 13,11 | -0,32% | 200,00 |
| 09.07.2013 | 13,16 | 13,16 | 13,16 | 13,16 | -4,89% | 100,00 |
| 08.07.2013 | 13,83 | 13,83 | 13,83 | 13,83 | -1,48% | 200,00 |
| 05.07.2013 | 14,04 | 14,04 | 14,04 | 14,04 | -1,82% | 500,00 |
| 02.07.2013 | 11,93 | 14,30 | 11,93 | 14,30 | 1,48% | 5.000,00 |
| 28.06.2013 | 13,83 | 14,09 | 13,73 | 14,09 | 4,63% | 10.500,00 |
| 27.06.2013 | 10,76 | 13,68 | 10,76 | 13,47 | 14,35% | 21.000,00 |
| 26.06.2013 | 11,78 | 11,78 | 11,78 | 11,78 | -1,09% | 1.000,00 |
| 24.06.2013 | 12,32 | 12,43 | 7,59 | 11,91 | -17,92% | 90.000,00 |
| 18.06.2013 | 14,51 | 14,51 | 14,51 | 14,51 | -3,79% | 1.500,00 |
| 17.06.2013 | 13,16 | 15,08 | 13,16 | 15,08 | 0,00% | 4.500,00 |
| 13.06.2013 | 15,18 | 15,18 | 14,35 | 15,08 | -6,45% | 12.790,00 |
| 12.06.2013 | 16,12 | 16,12 | 16,12 | 16,12 | -7,19% | 2.000,00 |
| 11.06.2013 | 17,63 | 17,63 | 17,37 | 17,37 | 18,27% | 4.000,00 |
| 04.06.2013 | 14,35 | 14,68 | 14,35 | 14,68 | -0,63% | 26.366,00 |
| 03.06.2013 | 14,78 | 14,78 | 14,78 | 14,78 | -6,82% | 12.000,00 |
| 31.05.2013 | 15,86 | 15,86 | 15,86 | 15,86 | 3,92% | 5.000,00 |
| 30.05.2013 | 16,64 | 16,64 | 15,26 | 15,26 | -0,51% | 30.000,00 |
| 29.05.2013 | 12,53 | 16,33 | 12,53 | 15,34 | 2,90% | 137.000,00 |
| 28.05.2013 | 14,91 | 14,91 | 14,91 | 14,91 | 14,45% | 10.000,00 |
| 23.05.2013 | 13,03 | 13,03 | 13,03 | 13,03 | -6,53% | 1.000,00 |
| 17.05.2013 | 13,94 | 13,94 | 13,94 | 13,94 | -0,19% | 1.000,00 |
| 16.05.2013 | 12,95 | 13,96 | 12,95 | 13,96 | 0,19% | 16.000,00 |
| 15.05.2013 | 13,94 | 13,94 | 13,94 | 13,94 | -3,94% | 1.000,00 |
| 14.05.2013 | 14,51 | 14,51 | 14,51 | 14,51 | -7,00% | 350,00 |
| 13.05.2013 | 15,60 | 15,60 | 15,60 | 15,60 | -7,98% | 1.500,00 |
| 10.05.2013 | 16,95 | 16,95 | 16,82 | 16,95 | -5,23% | 5.000,00 |
| 09.05.2013 | 16,87 | 17,89 | 16,85 | 17,89 | 15,05% | 22.000,00 |
| 08.05.2013 | 14,25 | 15,55 | 13,47 | 15,55 | 21,30% | 212.500,00 |
| 07.05.2013 | 13,10 | 13,10 | 12,82 | 12,82 | -1,75% | 94.500,00 |
| 06.05.2013 | 12,79 | 13,05 | 12,53 | 13,05 | 4,98% | 46.000,00 |
| 17.04.2013 | 12,43 | 12,43 | 12,43 | 12,43 | 0,00% | 3.000,00 |
| 09.04.2013 | 12,43 | 12,43 | 12,43 | 12,43 | -2,05% | 10.000,00 |
| 03.04.2013 | 12,69 | 12,69 | 12,69 | 12,69 | 9,86% | 2.900,00 |
| 21.03.2013 | 11,55 | 11,55 | 11,55 | 11,55 | -11,87% | 100,00 |
| 19.03.2013 | 13,10 | 13,10 | 13,10 | 13,10 | -1,18% | 1.000,00 |
| 15.03.2013 | 13,26 | 13,26 | 13,26 | 13,26 | -1,54% | 5.790,00 |
| 12.03.2013 | 13,47 | 13,47 | 13,47 | 13,47 | 17,14% | 40.000,00 |
| 01.03.2013 | 11,75 | 11,75 | 11,50 | 11,50 | 19,51% | 35.334,00 |
| 25.02.2013 | 9,27 | 9,62 | 9,27 | 9,62 | -7,04% | 7.850,00 |
| 22.02.2013 | 10,35 | 10,35 | 10,35 | 10,35 | -14,96% | 1.000,00 |
| 20.02.2013 | 12,32 | 12,32 | 12,17 | 12,17 | 8,89% | 5.000,00 |
| 19.02.2013 | 11,17 | 11,17 | 11,17 | 11,17 | 24,22% | 11.000,00 |
| 14.02.2013 | 9,00 | 9,00 | 9,00 | 9,00 | -12,63% | 8.000,00 |
| 01.02.2013 | 10,30 | 10,30 | 10,30 | 10,30 | -7,48% | 32.000,00 |
| 28.01.2013 | 11,13 | 11,13 | 11,13 | 11,13 | -10,83% | 2.000,00 |
| 09.01.2013 | 12,48 | 12,48 | 12,48 | 12,48 | -13,98% | 25.640,00 |
| 08.01.2013 | 14,25 | 14,51 | 14,25 | 14,51 | 21,83% | 1.749,00 |
| 27.12.2012 | 11,91 | 11,91 | 11,91 | 11,91 | 1,60% | 3.000,00 |
| 20.12.2012 | 12,51 | 12,51 | 11,72 | 11,72 | -24,11% | 45.427,00 |
| 03.12.2012 | 15,24 | 15,44 | 15,24 | 15,44 | 0,00% | 3.367,00 |
| 05.11.2012 | 15,65 | 15,65 | 15,44 | 15,44 | -10,54% | 2.000,00 |
| 17.10.2012 | 17,26 | 17,26 | 17,26 | 17,26 | -2,64% | 500,00 |
| 21.09.2012 | 18,80 | 18,80 | 17,73 | 17,73 | -8,33% | 38.000,00 |
| 19.09.2012 | 19,34 | 19,34 | 19,34 | 19,34 | -2,49% | 5.000,00 |
| 13.09.2012 | 19,84 | 19,84 | 19,84 | 19,84 | -3,66% | 1.000,00 |
| 11.09.2012 | 20,59 | 20,59 | 20,59 | 20,59 | -0,75% | 1.000,00 |
| 10.09.2012 | 21,58 | 21,58 | 20,75 | 20,75 | 0,00% | 56.500,00 |
| 07.09.2012 | 21,01 | 21,01 | 20,75 | 20,75 | -0,25% | 27.605,00 |
| 06.09.2012 | 20,80 | 20,80 | 20,80 | 20,80 | 3,63% | 2.500,00 |
| 05.09.2012 | 20,07 | 20,07 | 20,07 | 20,07 | -3,02% | 42.500,00 |
| 30.08.2012 | 20,70 | 20,70 | 20,70 | 20,70 | -0,50% | 500,00 |
| 27.08.2012 | 20,80 | 20,80 | 20,80 | 20,80 | 2,56% | 500,00 |
| 09.08.2012 | 19,03 | 20,28 | 18,82 | 20,28 | -2,01% | 29.555,00 |
| 08.08.2012 | 20,70 | 20,70 | 20,70 | 20,70 | 4,46% | 555,00 |
| 03.08.2012 | 19,81 | 19,81 | 19,81 | 19,81 | 0,79% | 1.000,00 |
| 02.08.2012 | 19,66 | 19,66 | 19,66 | 19,66 | 17,03% | 1.000,00 |
| 20.07.2012 | 17,32 | 17,32 | 16,80 | 16,80 | -1,52% | 60.000,00 |
| 07.06.2012 | 17,06 | 17,06 | 17,06 | 17,06 | 0,00% | 1.000,00 |
| 01.06.2012 | 17,06 | 17,06 | 17,06 | 17,06 | 0,31% | 10.000,00 |
| 17.05.2012 | 17,00 | 17,00 | 17,00 | 17,00 | -0,76% | 3.000,00 |
| 16.05.2012 | 17,13 | 17,13 | 17,13 | 17,13 | -8,47% | 5.000,00 |
| 09.05.2012 | 20,49 | 20,49 | 18,72 | 18,72 | -10,45% | 11.500,00 |
| 01.05.2012 | 20,90 | 20,90 | 20,90 | 20,90 | 10,44% | 2.487,00 |
| 10.04.2012 | 18,93 | 18,93 | 18,93 | 18,93 | -23,53% | 10.000,00 |
| 09.04.2012 | 24,75 | 24,75 | 24,75 | 24,75 | 2,26% | 5.000,00 |
| 05.04.2012 | 20,57 | 24,21 | 20,57 | 24,21 | -1,90% | 10.000,00 |
| 04.04.2012 | 24,86 | 24,86 | 24,67 | 24,67 | -0,11% | 5.000,00 |