Börse:
13,640$
2,63%
Echtzeit-Aktienkurs Atara Biotherapeutics
Bid:
13,640$
Ask:
13,640$
Aktienkurse zur Atara Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 13,59 | 14,50 | 13,50 | 14,31 | 4,91% | 630.368,00 |
| 21.04.2021 | 13,20 | 13,74 | 12,86 | 13,64 | 2,71% | 66.446,00 |
| 20.04.2021 | 13,18 | 13,49 | 12,97 | 13,28 | -0,08% | 55.039,00 |
| 19.04.2021 | 13,15 | 13,49 | 13,07 | 13,29 | 0,08% | 164.290,00 |
| 16.04.2021 | 13,93 | 13,93 | 13,16 | 13,28 | -4,53% | 39.605,00 |
| 15.04.2021 | 13,93 | 14,18 | 13,78 | 13,91 | 0,36% | 180.703,00 |
| 14.04.2021 | 13,90 | 14,33 | 13,57 | 13,86 | -0,29% | 53.539,00 |
| 13.04.2021 | 13,70 | 13,91 | 13,50 | 13,90 | 1,51% | 48.807,00 |
| 12.04.2021 | 13,76 | 14,00 | 13,28 | 13,69 | -0,49% | 86.812,00 |
| 09.04.2021 | 14,11 | 14,11 | 13,54 | 13,76 | -2,89% | 61.035,00 |
| 08.04.2021 | 14,32 | 14,55 | 14,02 | 14,17 | -0,14% | 38.065,00 |
| 07.04.2021 | 14,15 | 14,56 | 13,98 | 14,19 | 0,35% | 194.191,00 |
| 06.04.2021 | 14,75 | 14,75 | 14,03 | 14,14 | -3,68% | 61.363,00 |
| 05.04.2021 | 15,01 | 15,21 | 14,49 | 14,68 | -1,31% | 36.567,00 |
| 01.04.2021 | 14,52 | 15,14 | 14,36 | 14,88 | 3,37% | 59.009,00 |
| 31.03.2021 | 14,11 | 14,59 | 14,07 | 14,39 | 1,34% | 76.020,00 |
| 30.03.2021 | 13,96 | 14,42 | 13,53 | 14,20 | 1,72% | 38.260,00 |
| 29.03.2021 | 14,62 | 14,78 | 13,94 | 13,96 | -5,68% | 78.117,00 |
| 26.03.2021 | 14,77 | 15,00 | 14,02 | 14,80 | 0,07% | 69.165,00 |
| 25.03.2021 | 14,01 | 14,86 | 13,75 | 14,79 | 4,30% | 55.228,00 |
| 24.03.2021 | 14,90 | 15,36 | 14,17 | 14,18 | -4,19% | 50.489,00 |
| 23.03.2021 | 15,20 | 15,29 | 14,71 | 14,80 | -3,77% | 55.206,00 |
| 22.03.2021 | 15,00 | 15,75 | 14,99 | 15,38 | 2,26% | 49.307,00 |
| 19.03.2021 | 15,22 | 15,35 | 14,75 | 15,04 | -0,13% | 93.997,00 |
| 18.03.2021 | 16,21 | 16,36 | 14,95 | 15,06 | -6,81% | 82.498,00 |
| 17.03.2021 | 16,34 | 16,41 | 16,00 | 16,16 | -2,12% | 33.560,00 |
| 16.03.2021 | 17,28 | 17,30 | 16,18 | 16,51 | -4,62% | 66.489,00 |
| 15.03.2021 | 17,60 | 17,83 | 16,89 | 17,31 | 2,49% | 110.015,00 |
| 12.03.2021 | 16,70 | 17,26 | 16,57 | 16,89 | -0,65% | 54.508,00 |
| 11.03.2021 | 16,92 | 17,10 | 16,75 | 17,00 | 1,74% | 142.378,00 |
| 10.03.2021 | 16,80 | 17,20 | 16,43 | 16,71 | 0,97% | 97.556,00 |
| 09.03.2021 | 16,38 | 16,96 | 16,09 | 16,55 | 2,54% | 56.001,00 |
| 08.03.2021 | 16,22 | 16,57 | 15,91 | 16,14 | 0,50% | 81.266,00 |
| 05.03.2021 | 15,91 | 16,23 | 15,19 | 16,06 | 1,07% | 90.100,00 |
| 04.03.2021 | 15,26 | 16,36 | 15,23 | 15,89 | -0,19% | 96.969,00 |
| 03.03.2021 | 16,95 | 17,44 | 15,70 | 15,92 | -5,97% | 83.983,00 |
| 02.03.2021 | 16,55 | 18,07 | 16,23 | 16,93 | -0,98% | 153.264,00 |
| 01.03.2021 | 17,14 | 17,51 | 16,74 | 17,10 | 1,90% | 85.280,00 |
| 26.02.2021 | 16,60 | 17,22 | 16,27 | 16,78 | 1,51% | 50.210,00 |
| 25.02.2021 | 17,20 | 17,62 | 16,46 | 16,53 | -4,62% | 41.902,00 |
| 24.02.2021 | 17,00 | 17,47 | 16,56 | 17,33 | 3,40% | 52.418,00 |
| 23.02.2021 | 16,90 | 17,39 | 16,26 | 16,76 | -2,39% | 99.294,00 |
| 22.02.2021 | 17,76 | 18,17 | 17,14 | 17,17 | -4,02% | 67.818,00 |
| 19.02.2021 | 17,79 | 18,70 | 17,79 | 17,89 | 0,62% | 52.677,00 |
| 18.02.2021 | 17,91 | 18,27 | 17,74 | 17,78 | -2,84% | 66.102,00 |
| 17.02.2021 | 18,72 | 18,72 | 17,58 | 18,30 | -1,82% | 77.336,00 |
| 16.02.2021 | 19,19 | 19,19 | 18,38 | 18,64 | 0,05% | 54.305,00 |
| 12.02.2021 | 18,95 | 19,40 | 18,38 | 18,63 | -2,79% | 45.489,00 |
| 11.02.2021 | 19,44 | 19,70 | 18,71 | 19,17 | -1,21% | 65.879,00 |
| 10.02.2021 | 20,99 | 20,99 | 19,17 | 19,40 | -4,76% | 39.285,00 |
| 09.02.2021 | 21,01 | 21,29 | 20,22 | 20,37 | -1,69% | 48.221,00 |
| 08.02.2021 | 20,35 | 21,85 | 20,16 | 20,72 | 1,97% | 187.466,00 |
| 05.02.2021 | 19,47 | 20,52 | 19,34 | 20,32 | 4,90% | 876.579,00 |
| 04.02.2021 | 19,11 | 19,55 | 18,90 | 19,37 | 1,52% | 143.276,00 |
| 03.02.2021 | 19,41 | 19,82 | 18,90 | 19,08 | -2,25% | 330.955,00 |
| 02.02.2021 | 19,01 | 19,90 | 19,01 | 19,52 | 3,47% | 312.737,00 |
| 01.02.2021 | 19,01 | 19,08 | 18,16 | 18,87 | 2,19% | 300.221,00 |
| 29.01.2021 | 19,25 | 19,94 | 18,42 | 18,46 | -2,84% | 318.031,00 |
| 28.01.2021 | 19,00 | 19,60 | 18,85 | 19,00 | 1,17% | 181.190,00 |
| 27.01.2021 | 19,36 | 20,66 | 18,51 | 18,78 | -3,99% | 404.850,00 |
| 26.01.2021 | 19,48 | 20,26 | 19,42 | 19,56 | 1,24% | 274.663,00 |
| 25.01.2021 | 18,46 | 19,36 | 18,38 | 19,32 | 4,77% | 311.374,00 |
| 22.01.2021 | 18,10 | 18,72 | 17,59 | 18,44 | 0,60% | 203.316,00 |
| 21.01.2021 | 18,50 | 18,63 | 17,44 | 18,33 | 0,33% | 203.463,00 |
| 20.01.2021 | 19,02 | 19,25 | 18,22 | 18,27 | -3,94% | 173.755,00 |
| 19.01.2021 | 19,00 | 19,39 | 18,71 | 19,02 | 2,20% | 228.858,00 |
| 15.01.2021 | 18,83 | 19,19 | 18,35 | 18,61 | -1,27% | 305.986,00 |
| 14.01.2021 | 18,98 | 19,53 | 18,71 | 18,85 | -0,63% | 538.858,00 |
| 13.01.2021 | 19,72 | 19,81 | 18,83 | 18,97 | -4,29% | 157.343,00 |
| 12.01.2021 | 20,06 | 20,31 | 19,57 | 19,82 | -0,38% | 173.253,00 |
| 11.01.2021 | 20,29 | 20,74 | 19,85 | 19,90 | -2,52% | 267.304,00 |
| 08.01.2021 | 20,40 | 20,88 | 19,96 | 20,41 | 1,59% | 261.832,00 |
| 07.01.2021 | 19,08 | 20,29 | 19,06 | 20,09 | 6,52% | 218.309,00 |
| 06.01.2021 | 19,38 | 19,66 | 18,59 | 18,86 | -2,08% | 258.204,00 |
| 05.01.2021 | 19,60 | 19,86 | 19,10 | 19,26 | -1,93% | 221.613,00 |
| 04.01.2021 | 19,64 | 20,62 | 19,23 | 19,64 | 0,05% | 272.961,00 |
| 31.12.2020 | 20,44 | 20,44 | 19,45 | 19,63 | -4,34% | 208.990,00 |
| 30.12.2020 | 20,44 | 20,88 | 20,20 | 20,52 | 0,54% | 152.907,00 |
| 29.12.2020 | 21,19 | 21,21 | 20,15 | 20,41 | -3,54% | 204.834,00 |
| 28.12.2020 | 22,12 | 22,30 | 21,03 | 21,16 | -4,60% | 189.900,00 |
| 24.12.2020 | 22,75 | 23,09 | 22,15 | 22,18 | -1,25% | 95.889,00 |
| 23.12.2020 | 22,49 | 22,79 | 22,12 | 22,46 | -0,35% | 241.476,00 |
| 22.12.2020 | 22,72 | 23,03 | 22,39 | 22,54 | 0,18% | 201.938,00 |
| 21.12.2020 | 21,22 | 22,81 | 21,10 | 22,50 | 3,93% | 469.474,00 |
| 18.12.2020 | 22,14 | 22,68 | 21,50 | 21,65 | -1,55% | 1.791.055,00 |
| 17.12.2020 | 22,41 | 22,43 | 21,64 | 21,99 | -1,83% | 297.700,00 |
| 16.12.2020 | 23,18 | 23,44 | 22,19 | 22,40 | -3,11% | 302.501,00 |
| 15.12.2020 | 23,87 | 23,87 | 22,34 | 23,12 | -1,53% | 327.091,00 |
| 14.12.2020 | 24,21 | 24,90 | 23,09 | 23,48 | -2,65% | 540.993,00 |
| 11.12.2020 | 24,00 | 24,39 | 23,98 | 24,12 | 0,42% | 461.917,00 |
| 10.12.2020 | 23,07 | 24,10 | 23,01 | 24,02 | 4,03% | 480.859,00 |
| 09.12.2020 | 23,52 | 23,75 | 22,68 | 23,09 | -10,57% | 1.450.297,00 |
| 08.12.2020 | 25,18 | 26,09 | 24,70 | 25,82 | -1,56% | 407.073,00 |
| 07.12.2020 | 27,00 | 28,16 | 25,93 | 26,23 | 6,67% | 257.380,00 |
| 04.12.2020 | 23,89 | 24,81 | 23,53 | 24,59 | 3,28% | 160.280,00 |
| 03.12.2020 | 23,70 | 24,19 | 23,59 | 23,81 | 0,46% | 132.319,00 |
| 02.12.2020 | 23,35 | 23,85 | 22,82 | 23,70 | 1,28% | 177.933,00 |
| 01.12.2020 | 23,42 | 24,04 | 23,08 | 23,40 | 0,91% | 220.542,00 |
| 30.11.2020 | 23,33 | 23,49 | 22,80 | 23,19 | -0,34% | 273.069,00 |
| 27.11.2020 | 23,05 | 23,54 | 22,99 | 23,27 | 1,22% | 132.093,00 |