18,110$
-1,79%
Echtzeit-Aktienkurs Trillium Therapeutics
Bid:
Ask:
Aktienkurse zur Trillium Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.11.2021 | 17,92 | 18,49 | 17,83 | 18,44 | 2,62% | 26.174.709,00 |
| 15.11.2021 | 17,95 | 17,97 | 17,90 | 17,97 | 0,34% | 885.003,00 |
| 12.11.2021 | 17,82 | 17,91 | 17,82 | 17,91 | 0,51% | 967.933,00 |
| 11.11.2021 | 17,78 | 17,91 | 17,71 | 17,82 | -0,06% | 1.309.748,00 |
| 10.11.2021 | 17,75 | 17,96 | 17,74 | 17,83 | 0,00% | 1.255.083,00 |
| 09.11.2021 | 17,73 | 17,90 | 17,72 | 17,83 | 0,79% | 1.614.055,00 |
| 08.11.2021 | 17,90 | 17,99 | 17,68 | 17,69 | -1,12% | 1.983.903,00 |
| 05.11.2021 | 17,90 | 18,00 | 17,84 | 17,89 | 0,22% | 1.458.979,00 |
| 04.11.2021 | 17,87 | 17,94 | 17,81 | 17,85 | 0,00% | 1.029.919,00 |
| 03.11.2021 | 17,87 | 17,93 | 17,80 | 17,85 | -0,06% | 812.188,00 |
| 02.11.2021 | 17,98 | 18,03 | 17,84 | 17,86 | -0,78% | 1.093.712,00 |
| 01.11.2021 | 18,07 | 18,12 | 17,97 | 18,00 | -0,61% | 1.674.209,00 |
| 29.10.2021 | 18,02 | 18,12 | 17,95 | 18,11 | 0,95% | 736.541,00 |
| 28.10.2021 | 17,95 | 18,00 | 17,86 | 17,94 | 0,00% | 515.346,00 |
| 27.10.2021 | 17,91 | 18,00 | 17,91 | 17,94 | -0,11% | 629.201,00 |
| 26.10.2021 | 17,91 | 17,97 | 17,88 | 17,96 | 0,28% | 572.405,00 |
| 25.10.2021 | 17,88 | 17,96 | 17,85 | 17,91 | 0,00% | 518.016,00 |
| 22.10.2021 | 17,88 | 17,94 | 17,80 | 17,91 | 0,28% | 655.310,00 |
| 21.10.2021 | 17,75 | 17,91 | 17,75 | 17,86 | 0,62% | 2.925.867,00 |
| 20.10.2021 | 17,65 | 17,75 | 17,61 | 17,75 | 0,45% | 376.057,00 |
| 19.10.2021 | 17,58 | 17,75 | 17,51 | 17,67 | 0,68% | 658.222,00 |
| 18.10.2021 | 17,50 | 17,57 | 17,49 | 17,55 | 0,29% | 747.842,00 |
| 15.10.2021 | 17,65 | 17,70 | 17,50 | 17,50 | -0,46% | 1.051.891,00 |
| 14.10.2021 | 17,54 | 17,67 | 17,49 | 17,58 | 0,17% | 797.479,00 |
| 13.10.2021 | 17,60 | 17,68 | 17,55 | 17,55 | -1,18% | 2.859.021,00 |
| 12.10.2021 | 17,87 | 17,90 | 17,75 | 17,76 | -0,84% | 2.036.492,00 |
| 11.10.2021 | 17,79 | 17,91 | 17,73 | 17,91 | 0,84% | 685.672,00 |
| 08.10.2021 | 17,87 | 17,93 | 17,69 | 17,76 | -0,62% | 2.044.223,00 |
| 07.10.2021 | 17,66 | 17,88 | 17,62 | 17,87 | 1,42% | 803.079,00 |
| 06.10.2021 | 17,72 | 17,77 | 17,60 | 17,62 | -0,68% | 1.193.783,00 |
| 05.10.2021 | 17,62 | 17,82 | 17,60 | 17,74 | 0,57% | 892.355,00 |
| 04.10.2021 | 17,61 | 17,68 | 17,52 | 17,64 | 0,00% | 1.165.856,00 |
| 01.10.2021 | 17,57 | 17,76 | 17,53 | 17,64 | 0,46% | 1.600.993,00 |
| 30.09.2021 | 17,84 | 17,84 | 17,46 | 17,56 | -1,18% | 2.311.734,00 |
| 29.09.2021 | 17,80 | 17,88 | 17,75 | 17,77 | -0,17% | 1.018.781,00 |
| 28.09.2021 | 17,64 | 17,86 | 17,59 | 17,80 | 0,39% | 1.050.191,00 |
| 27.09.2021 | 17,56 | 17,77 | 17,52 | 17,73 | 1,14% | 1.250.808,00 |
| 24.09.2021 | 17,38 | 17,55 | 17,38 | 17,53 | 0,46% | 703.943,00 |
| 23.09.2021 | 17,47 | 17,65 | 17,39 | 17,45 | -0,23% | 1.817.121,00 |
| 22.09.2021 | 17,29 | 17,50 | 17,29 | 17,49 | 1,16% | 1.467.450,00 |
| 21.09.2021 | 17,30 | 17,34 | 17,25 | 17,29 | -0,06% | 1.400.090,00 |
| 20.09.2021 | 17,25 | 17,34 | 17,22 | 17,30 | -0,23% | 2.067.305,00 |
| 17.09.2021 | 17,35 | 17,36 | 17,22 | 17,34 | 0,23% | 2.606.060,00 |
| 16.09.2021 | 17,40 | 17,40 | 17,28 | 17,30 | -0,75% | 1.537.529,00 |
| 15.09.2021 | 17,33 | 17,45 | 17,26 | 17,43 | 0,40% | 1.028.773,00 |
| 14.09.2021 | 17,33 | 17,42 | 17,30 | 17,36 | 0,93% | 3.320.583,00 |
| 13.09.2021 | 17,33 | 17,39 | 17,20 | 17,20 | -0,52% | 1.582.932,00 |
| 10.09.2021 | 17,37 | 17,37 | 16,91 | 17,29 | -0,23% | 1.992.527,00 |
| 09.09.2021 | 17,36 | 17,40 | 17,28 | 17,33 | -0,12% | 1.822.085,00 |
| 08.09.2021 | 17,34 | 17,41 | 17,28 | 17,35 | 0,06% | 1.824.673,00 |
| 07.09.2021 | 17,37 | 17,41 | 17,31 | 17,34 | -0,23% | 2.520.563,00 |
| 03.09.2021 | 17,40 | 17,44 | 17,33 | 17,38 | 0,17% | 2.220.974,00 |
| 02.09.2021 | 17,42 | 17,48 | 17,34 | 17,35 | -0,23% | 1.933.436,00 |
| 01.09.2021 | 17,29 | 17,40 | 17,24 | 17,39 | 0,93% | 1.902.018,00 |
| 31.08.2021 | 17,21 | 17,35 | 17,21 | 17,23 | -0,23% | 2.454.173,00 |
| 30.08.2021 | 17,32 | 17,38 | 17,03 | 17,27 | -0,29% | 3.148.433,00 |
| 27.08.2021 | 17,38 | 17,48 | 17,30 | 17,32 | -0,40% | 5.260.558,00 |
| 26.08.2021 | 17,38 | 17,50 | 17,25 | 17,39 | 0,29% | 5.020.575,00 |
| 25.08.2021 | 17,50 | 17,63 | 17,30 | 17,34 | -0,80% | 7.574.901,00 |
| 24.08.2021 | 17,61 | 17,65 | 17,46 | 17,48 | -0,63% | 14.904.947,00 |
| 23.08.2021 | 17,72 | 17,76 | 17,37 | 17,59 | 188,83% | 69.928.981,00 |
| 20.08.2021 | 5,83 | 6,16 | 5,80 | 6,09 | 3,92% | 470.070,00 |
| 19.08.2021 | 6,27 | 6,32 | 5,84 | 5,86 | -7,72% | 760.920,00 |
| 18.08.2021 | 6,23 | 6,55 | 6,19 | 6,35 | 1,60% | 592.969,00 |
| 17.08.2021 | 6,33 | 6,33 | 6,00 | 6,25 | -2,19% | 1.015.455,00 |
| 16.08.2021 | 6,26 | 6,54 | 6,05 | 6,39 | 2,57% | 818.633,00 |
| 13.08.2021 | 6,18 | 6,49 | 6,00 | 6,23 | 2,13% | 766.097,00 |
| 12.08.2021 | 6,30 | 6,32 | 5,99 | 6,10 | -2,87% | 763.932,00 |
| 11.08.2021 | 6,42 | 6,42 | 6,11 | 6,28 | -1,57% | 669.981,00 |
| 10.08.2021 | 6,43 | 6,46 | 6,17 | 6,38 | -0,62% | 710.554,00 |
| 09.08.2021 | 6,55 | 6,65 | 6,42 | 6,42 | -2,43% | 541.848,00 |
| 06.08.2021 | 6,85 | 6,88 | 6,45 | 6,58 | -1,79% | 567.909,00 |
| 05.08.2021 | 6,53 | 6,83 | 6,47 | 6,70 | 3,24% | 1.563.129,00 |
| 04.08.2021 | 6,49 | 6,65 | 6,42 | 6,49 | 0,00% | 860.419,00 |
| 03.08.2021 | 6,42 | 6,59 | 6,35 | 6,49 | 1,09% | 725.528,00 |
| 02.08.2021 | 6,51 | 6,60 | 6,40 | 6,42 | -1,68% | 541.402,00 |
| 30.07.2021 | 6,62 | 6,78 | 6,43 | 6,53 | -1,80% | 725.227,00 |
| 29.07.2021 | 6,91 | 6,95 | 6,59 | 6,65 | -2,49% | 626.748,00 |
| 28.07.2021 | 6,59 | 6,97 | 6,54 | 6,82 | 4,44% | 805.390,00 |
| 27.07.2021 | 6,77 | 6,98 | 6,49 | 6,53 | -3,97% | 1.331.488,00 |
| 26.07.2021 | 7,23 | 7,23 | 6,72 | 6,80 | -5,56% | 1.184.321,00 |
| 23.07.2021 | 7,41 | 7,41 | 7,10 | 7,20 | -2,44% | 619.278,00 |
| 22.07.2021 | 7,81 | 7,85 | 7,34 | 7,38 | -5,87% | 534.837,00 |
| 21.07.2021 | 7,78 | 8,02 | 7,67 | 7,84 | 2,22% | 624.164,00 |
| 20.07.2021 | 7,43 | 7,73 | 7,37 | 7,67 | 2,82% | 1.373.119,00 |
| 19.07.2021 | 7,40 | 7,61 | 7,32 | 7,46 | -0,53% | 656.169,00 |
| 16.07.2021 | 7,91 | 7,96 | 7,45 | 7,50 | -3,85% | 1.233.705,00 |
| 15.07.2021 | 7,83 | 7,92 | 7,45 | 7,80 | -0,38% | 989.617,00 |
| 14.07.2021 | 8,17 | 8,18 | 7,71 | 7,83 | -3,21% | 918.697,00 |
| 13.07.2021 | 8,45 | 8,46 | 7,97 | 8,09 | -4,37% | 712.054,00 |
| 12.07.2021 | 8,55 | 8,67 | 8,42 | 8,46 | -0,47% | 663.181,00 |
| 09.07.2021 | 8,67 | 8,67 | 8,36 | 8,50 | -1,51% | 613.363,00 |
| 08.07.2021 | 8,52 | 8,77 | 8,46 | 8,63 | -2,49% | 670.228,00 |
| 07.07.2021 | 9,00 | 9,07 | 8,51 | 8,85 | -1,34% | 744.344,00 |
| 06.07.2021 | 9,74 | 9,82 | 8,95 | 8,97 | -7,53% | 722.201,00 |
| 02.07.2021 | 9,89 | 9,99 | 9,67 | 9,70 | -1,92% | 429.129,00 |
| 01.07.2021 | 9,70 | 10,02 | 9,47 | 9,89 | 1,96% | 827.594,00 |
| 30.06.2021 | 9,80 | 9,97 | 9,57 | 9,70 | -1,02% | 1.172.285,00 |
| 29.06.2021 | 10,02 | 10,45 | 9,77 | 9,80 | -1,80% | 770.391,00 |
| 28.06.2021 | 10,59 | 10,74 | 9,84 | 9,98 | -6,11% | 796.121,00 |