22,980$
-55,80%
Echtzeit-Aktienkurs ChemoCentryx
Bid:
Ask:
Aktienkurse zur ChemoCentryx Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.10.2022 | 51,98 | 52,00 | 51,98 | 51,99 | 0,06% | 2.480.366,00 |
18.10.2022 | 51,97 | 51,99 | 51,95 | 51,96 | -0,04% | 953.467,00 |
17.10.2022 | 51,94 | 51,98 | 51,93 | 51,98 | 0,08% | 733.281,00 |
14.10.2022 | 51,94 | 51,96 | 51,93 | 51,94 | 0,00% | 629.086,00 |
13.10.2022 | 51,91 | 51,95 | 51,90 | 51,94 | -0,02% | 933.386,00 |
12.10.2022 | 51,88 | 51,95 | 51,87 | 51,95 | 0,06% | 891.178,00 |
11.10.2022 | 51,84 | 51,92 | 51,84 | 51,92 | 0,14% | 846.625,00 |
10.10.2022 | 51,85 | 51,88 | 51,83 | 51,85 | -0,02% | 463.700,00 |
07.10.2022 | 51,83 | 51,88 | 51,82 | 51,86 | 0,02% | 715.881,00 |
06.10.2022 | 51,84 | 51,87 | 51,83 | 51,85 | -0,08% | 756.806,00 |
05.10.2022 | 51,82 | 51,90 | 51,78 | 51,89 | 0,04% | 723.027,00 |
04.10.2022 | 51,84 | 51,89 | 51,80 | 51,87 | 0,10% | 945.475,00 |
03.10.2022 | 51,70 | 51,88 | 51,66 | 51,82 | 0,31% | 1.250.809,00 |
30.09.2022 | 51,67 | 51,79 | 51,66 | 51,66 | 0,00% | 1.046.910,00 |
29.09.2022 | 51,68 | 51,74 | 51,60 | 51,66 | -0,04% | 1.837.071,00 |
28.09.2022 | 51,65 | 51,76 | 51,64 | 51,68 | 0,08% | 1.325.537,00 |
27.09.2022 | 51,65 | 51,77 | 51,60 | 51,64 | 0,04% | 927.802,00 |
26.09.2022 | 51,63 | 51,76 | 51,61 | 51,62 | -0,04% | 1.351.664,00 |
23.09.2022 | 51,76 | 51,80 | 51,55 | 51,64 | -0,27% | 4.972.872,00 |
22.09.2022 | 51,78 | 51,80 | 51,76 | 51,78 | -0,04% | 853.255,00 |
21.09.2022 | 51,78 | 51,84 | 51,75 | 51,80 | 0,00% | 1.090.895,00 |
20.09.2022 | 51,80 | 51,85 | 51,78 | 51,80 | 0,47% | 1.188.505,00 |
19.09.2022 | 51,54 | 51,63 | 51,53 | 51,56 | 0,02% | 937.217,00 |
16.09.2022 | 51,60 | 51,62 | 51,22 | 51,55 | -0,10% | 3.190.728,00 |
15.09.2022 | 51,61 | 51,71 | 51,55 | 51,60 | 0,14% | 1.201.973,00 |
14.09.2022 | 51,42 | 51,53 | 51,35 | 51,53 | 0,31% | 1.121.912,00 |
13.09.2022 | 51,47 | 51,58 | 51,36 | 51,37 | -0,25% | 1.320.933,00 |
12.09.2022 | 51,47 | 51,55 | 51,40 | 51,50 | 0,02% | 1.080.503,00 |
09.09.2022 | 51,54 | 51,60 | 51,47 | 51,49 | -0,21% | 662.442,00 |
08.09.2022 | 51,42 | 51,66 | 51,39 | 51,60 | 0,19% | 954.212,00 |
07.09.2022 | 51,43 | 51,50 | 51,36 | 51,50 | 0,04% | 1.400.930,00 |
06.09.2022 | 51,40 | 51,56 | 51,30 | 51,48 | 0,12% | 1.760.888,00 |
02.09.2022 | 51,50 | 51,78 | 51,39 | 51,42 | -0,41% | 1.600.628,00 |
01.09.2022 | 51,06 | 51,73 | 51,05 | 51,63 | 1,28% | 2.185.069,00 |
31.08.2022 | 51,14 | 51,22 | 50,96 | 50,98 | -0,08% | 1.291.542,00 |
30.08.2022 | 51,09 | 51,19 | 50,93 | 51,02 | -0,02% | 2.474.224,00 |
29.08.2022 | 51,05 | 51,26 | 50,98 | 51,03 | -0,27% | 1.522.737,00 |
26.08.2022 | 51,10 | 51,21 | 51,01 | 51,17 | 0,24% | 1.678.619,00 |
25.08.2022 | 51,10 | 51,19 | 51,00 | 51,05 | 0,10% | 1.637.723,00 |
24.08.2022 | 50,95 | 51,12 | 50,91 | 51,00 | 0,16% | 1.970.161,00 |
23.08.2022 | 50,97 | 51,10 | 50,86 | 50,92 | -0,16% | 2.274.478,00 |
22.08.2022 | 50,91 | 51,06 | 50,86 | 51,00 | 0,00% | 2.133.108,00 |
19.08.2022 | 50,90 | 51,11 | 50,86 | 51,00 | 0,00% | 2.539.621,00 |
18.08.2022 | 50,90 | 51,00 | 50,82 | 51,00 | 0,43% | 2.672.723,00 |
17.08.2022 | 50,85 | 51,37 | 50,75 | 50,78 | -0,16% | 3.385.320,00 |
16.08.2022 | 50,82 | 51,24 | 50,80 | 50,86 | 0,10% | 2.615.232,00 |
15.08.2022 | 50,69 | 50,86 | 50,62 | 50,81 | 0,18% | 3.333.042,00 |
12.08.2022 | 50,75 | 50,80 | 50,58 | 50,72 | 0,24% | 2.891.876,00 |
11.08.2022 | 50,85 | 51,06 | 50,59 | 50,60 | -0,53% | 6.480.451,00 |
10.08.2022 | 50,68 | 50,93 | 50,67 | 50,87 | 0,16% | 3.895.662,00 |
09.08.2022 | 50,69 | 50,94 | 50,56 | 50,79 | -0,20% | 8.319.702,00 |
08.08.2022 | 50,42 | 50,91 | 50,40 | 50,89 | 0,73% | 5.881.020,00 |
05.08.2022 | 50,44 | 50,79 | 50,36 | 50,52 | 0,18% | 7.781.986,00 |
04.08.2022 | 50,25 | 50,90 | 49,96 | 50,43 | 109,17% | 36.158.518,00 |
03.08.2022 | 23,63 | 25,09 | 23,59 | 24,11 | 3,61% | 1.120.890,00 |
02.08.2022 | 22,56 | 23,74 | 22,50 | 23,27 | 2,87% | 555.782,00 |
01.08.2022 | 23,49 | 24,39 | 22,40 | 22,62 | -4,23% | 904.745,00 |
29.07.2022 | 22,99 | 23,68 | 22,32 | 23,62 | 1,68% | 786.986,00 |
28.07.2022 | 24,11 | 24,20 | 23,13 | 23,23 | -3,01% | 872.748,00 |
27.07.2022 | 23,21 | 24,14 | 22,79 | 23,95 | 4,49% | 558.217,00 |
26.07.2022 | 22,77 | 23,30 | 22,26 | 22,92 | 0,22% | 734.453,00 |
25.07.2022 | 22,21 | 22,91 | 21,87 | 22,87 | 3,16% | 508.055,00 |
22.07.2022 | 23,61 | 23,84 | 22,14 | 22,17 | -5,66% | 1.168.241,00 |
21.07.2022 | 23,93 | 24,20 | 23,05 | 23,50 | -2,25% | 639.293,00 |
20.07.2022 | 23,49 | 24,64 | 23,49 | 24,04 | 2,12% | 1.064.540,00 |
19.07.2022 | 22,77 | 23,79 | 22,77 | 23,54 | 5,32% | 768.042,00 |
18.07.2022 | 23,06 | 23,44 | 22,09 | 22,35 | -2,57% | 619.339,00 |
15.07.2022 | 23,13 | 23,39 | 22,60 | 22,94 | 1,15% | 753.319,00 |
14.07.2022 | 22,97 | 23,14 | 22,40 | 22,68 | -1,48% | 744.385,00 |
13.07.2022 | 22,19 | 23,30 | 22,05 | 23,02 | 1,68% | 1.199.121,00 |
12.07.2022 | 22,61 | 23,09 | 21,74 | 22,64 | -0,13% | 1.082.855,00 |
11.07.2022 | 23,81 | 24,32 | 22,53 | 22,67 | -5,74% | 864.455,00 |
08.07.2022 | 24,94 | 25,14 | 23,65 | 24,05 | -4,22% | 939.239,00 |
07.07.2022 | 25,26 | 25,92 | 24,76 | 25,11 | -0,87% | 1.205.569,00 |
06.07.2022 | 26,74 | 27,02 | 24,72 | 25,33 | -5,66% | 972.312,00 |
05.07.2022 | 26,50 | 26,97 | 25,12 | 26,85 | 0,34% | 1.582.683,00 |
01.07.2022 | 24,85 | 27,02 | 24,61 | 26,76 | 7,99% | 1.015.458,00 |
30.06.2022 | 24,95 | 25,18 | 24,14 | 24,78 | -2,79% | 969.207,00 |
29.06.2022 | 25,02 | 25,51 | 24,47 | 25,49 | 1,63% | 660.777,00 |
28.06.2022 | 25,94 | 26,21 | 24,64 | 25,08 | -3,54% | 739.632,00 |
27.06.2022 | 26,33 | 26,61 | 25,00 | 26,00 | -0,57% | 1.292.001,00 |
24.06.2022 | 27,77 | 27,79 | 25,13 | 26,15 | -4,94% | 2.344.665,00 |
23.06.2022 | 26,30 | 27,55 | 25,94 | 27,51 | 4,88% | 1.776.764,00 |
22.06.2022 | 25,36 | 27,14 | 25,28 | 26,23 | 0,88% | 1.243.355,00 |
21.06.2022 | 25,75 | 26,99 | 25,75 | 26,00 | 2,00% | 988.096,00 |
17.06.2022 | 24,31 | 26,70 | 24,13 | 25,49 | 6,70% | 2.020.568,00 |
16.06.2022 | 23,23 | 23,92 | 22,38 | 23,89 | -1,20% | 1.364.153,00 |
15.06.2022 | 23,37 | 24,86 | 23,22 | 24,18 | 3,47% | 1.605.574,00 |
14.06.2022 | 23,32 | 23,78 | 22,74 | 23,37 | 0,73% | 822.276,00 |
13.06.2022 | 23,97 | 24,14 | 22,55 | 23,20 | -7,39% | 1.420.976,00 |
10.06.2022 | 24,53 | 25,47 | 23,97 | 25,05 | -0,60% | 1.101.000,00 |
09.06.2022 | 25,07 | 26,22 | 24,97 | 25,20 | -0,47% | 1.106.464,00 |
08.06.2022 | 24,98 | 25,99 | 24,67 | 25,32 | 0,52% | 1.068.821,00 |
07.06.2022 | 23,70 | 25,22 | 23,54 | 25,19 | 5,71% | 856.234,00 |
06.06.2022 | 24,66 | 25,11 | 23,33 | 23,83 | -3,72% | 1.030.786,00 |
03.06.2022 | 22,81 | 24,79 | 22,61 | 24,75 | 7,24% | 1.893.050,00 |
02.06.2022 | 21,75 | 23,45 | 21,44 | 23,08 | 6,07% | 1.177.549,00 |
01.06.2022 | 22,37 | 22,64 | 20,51 | 21,76 | -2,29% | 1.311.565,00 |
31.05.2022 | 23,41 | 23,41 | 21,99 | 22,27 | -4,87% | 899.759,00 |
27.05.2022 | 22,43 | 23,44 | 21,99 | 23,41 | 4,56% | 1.135.821,00 |