Echtzeit-Aktienkurs Five Prime Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Five Prime Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 37,99 | 38,01 | 37,95 | 38,00 | 0,03% | 1.006.601,00 |
| 14.04.2021 | 37,96 | 37,99 | 37,94 | 37,99 | 0,13% | 839.113,00 |
| 13.04.2021 | 37,96 | 37,98 | 37,94 | 37,94 | -0,08% | 947.108,00 |
| 12.04.2021 | 37,91 | 37,97 | 37,91 | 37,97 | 0,08% | 694.387,00 |
| 09.04.2021 | 37,91 | 37,96 | 37,90 | 37,94 | 0,13% | 653.247,00 |
| 08.04.2021 | 37,92 | 37,95 | 37,89 | 37,89 | -0,08% | 1.896.417,00 |
| 07.04.2021 | 37,92 | 37,97 | 37,90 | 37,92 | -0,16% | 1.434.469,00 |
| 06.04.2021 | 37,95 | 37,98 | 37,91 | 37,98 | 0,88% | 2.223.385,00 |
| 05.04.2021 | 37,82 | 37,90 | 37,60 | 37,65 | -0,42% | 1.394.483,00 |
| 01.04.2021 | 37,79 | 37,82 | 37,70 | 37,81 | 0,37% | 1.512.846,00 |
| 31.03.2021 | 37,77 | 37,88 | 37,67 | 37,67 | -0,19% | 2.438.769,00 |
| 30.03.2021 | 37,74 | 37,78 | 37,72 | 37,74 | 0,05% | 1.462.138,00 |
| 29.03.2021 | 37,85 | 37,85 | 37,72 | 37,72 | -0,47% | 1.297.251,00 |
| 26.03.2021 | 37,76 | 37,90 | 37,72 | 37,90 | 0,29% | 1.492.272,00 |
| 25.03.2021 | 37,75 | 37,90 | 37,71 | 37,79 | 0,19% | 2.088.784,00 |
| 24.03.2021 | 37,80 | 37,85 | 37,71 | 37,72 | 0,00% | 1.743.611,00 |
| 23.03.2021 | 37,74 | 37,83 | 37,72 | 37,72 | -0,08% | 1.118.998,00 |
| 22.03.2021 | 37,90 | 37,90 | 37,70 | 37,75 | -0,45% | 1.120.181,00 |
| 19.03.2021 | 37,70 | 38,00 | 37,65 | 37,92 | 0,69% | 3.506.550,00 |
| 18.03.2021 | 37,83 | 37,90 | 37,65 | 37,66 | -0,58% | 2.221.283,00 |
| 17.03.2021 | 37,73 | 37,93 | 37,70 | 37,88 | 0,26% | 1.191.090,00 |
| 16.03.2021 | 37,82 | 37,91 | 37,66 | 37,78 | -0,21% | 1.337.510,00 |
| 15.03.2021 | 37,77 | 37,90 | 37,57 | 37,86 | 0,32% | 1.668.968,00 |
| 12.03.2021 | 37,80 | 37,83 | 37,66 | 37,74 | -0,29% | 1.214.720,00 |
| 11.03.2021 | 37,61 | 37,85 | 37,56 | 37,85 | 0,80% | 1.783.710,00 |
| 10.03.2021 | 37,98 | 38,04 | 37,45 | 37,55 | -0,92% | 5.755.840,00 |
| 09.03.2021 | 37,80 | 38,90 | 37,57 | 37,90 | 0,37% | 3.236.385,00 |
| 08.03.2021 | 37,80 | 37,95 | 37,13 | 37,76 | 0,00% | 6.797.777,00 |
| 05.03.2021 | 37,87 | 37,95 | 37,70 | 37,76 | -0,63% | 11.219.125,00 |
| 04.03.2021 | 37,99 | 38,18 | 37,70 | 38,00 | 78,74% | 35.380.129,00 |
| 03.03.2021 | 22,31 | 22,44 | 21,13 | 21,26 | -4,71% | 711.484,00 |
| 02.03.2021 | 23,06 | 23,49 | 22,08 | 22,31 | -4,78% | 517.933,00 |
| 01.03.2021 | 22,57 | 24,82 | 22,57 | 23,43 | 5,40% | 813.764,00 |
| 26.02.2021 | 23,40 | 23,50 | 21,88 | 22,23 | -3,68% | 690.195,00 |
| 25.02.2021 | 25,68 | 26,25 | 22,86 | 23,08 | -10,23% | 1.472.169,00 |
| 24.02.2021 | 23,40 | 25,77 | 22,98 | 25,71 | 9,73% | 1.044.309,00 |
| 23.02.2021 | 23,07 | 24,58 | 22,01 | 23,43 | -1,72% | 1.482.087,00 |
| 22.02.2021 | 24,00 | 24,27 | 23,49 | 23,84 | 0,08% | 1.797.674,00 |
| 19.02.2021 | 21,45 | 23,87 | 21,20 | 23,82 | 11,10% | 1.199.873,00 |
| 18.02.2021 | 20,43 | 21,92 | 20,22 | 21,44 | 2,93% | 1.021.398,00 |
| 17.02.2021 | 20,23 | 21,14 | 19,63 | 20,83 | 3,74% | 803.170,00 |
| 16.02.2021 | 19,51 | 20,20 | 19,03 | 20,08 | 2,92% | 575.355,00 |
| 12.02.2021 | 19,93 | 20,47 | 19,50 | 19,51 | -2,06% | 352.120,00 |
| 11.02.2021 | 20,39 | 20,46 | 19,40 | 19,92 | -1,09% | 381.003,00 |
| 10.02.2021 | 20,35 | 20,87 | 19,62 | 20,14 | -1,23% | 454.325,00 |
| 09.02.2021 | 20,81 | 21,43 | 20,21 | 20,39 | -2,86% | 651.368,00 |
| 08.02.2021 | 19,54 | 21,09 | 19,35 | 20,99 | 8,14% | 786.018,00 |
| 05.02.2021 | 18,61 | 19,55 | 18,40 | 19,41 | 4,35% | 462.147,00 |
| 04.02.2021 | 18,62 | 19,47 | 18,08 | 18,60 | 0,81% | 728.345,00 |
| 03.02.2021 | 17,81 | 18,77 | 17,47 | 18,45 | 3,83% | 794.142,00 |
| 02.02.2021 | 16,75 | 17,86 | 16,66 | 17,77 | 6,09% | 666.219,00 |
| 01.02.2021 | 16,90 | 17,36 | 16,13 | 16,75 | 0,18% | 775.794,00 |
| 29.01.2021 | 16,05 | 17,50 | 15,52 | 16,72 | 5,36% | 1.411.969,00 |
| 28.01.2021 | 15,48 | 16,31 | 15,35 | 15,87 | 2,45% | 830.019,00 |
| 27.01.2021 | 14,93 | 16,22 | 14,02 | 15,49 | 2,11% | 1.146.318,00 |
| 26.01.2021 | 15,95 | 16,10 | 15,06 | 15,17 | -3,68% | 708.009,00 |
| 25.01.2021 | 14,85 | 16,03 | 14,75 | 15,75 | 6,49% | 908.581,00 |
| 22.01.2021 | 13,81 | 15,49 | 13,77 | 14,79 | 7,10% | 4.028.045,00 |
| 21.01.2021 | 14,71 | 14,76 | 13,63 | 13,81 | -6,82% | 2.835.251,00 |
| 20.01.2021 | 15,17 | 15,50 | 14,50 | 14,82 | -3,58% | 958.774,00 |
| 19.01.2021 | 14,60 | 16,02 | 14,40 | 15,37 | 8,09% | 920.696,00 |
| 15.01.2021 | 16,74 | 16,99 | 14,12 | 14,22 | -10,90% | 1.765.116,00 |
| 14.01.2021 | 15,25 | 16,08 | 15,01 | 15,96 | 6,68% | 752.258,00 |
| 13.01.2021 | 16,27 | 16,34 | 14,50 | 14,96 | -8,61% | 1.240.108,00 |
| 12.01.2021 | 17,85 | 18,00 | 16,22 | 16,37 | -7,57% | 582.524,00 |
| 11.01.2021 | 17,80 | 18,09 | 17,07 | 17,71 | 0,34% | 677.344,00 |
| 08.01.2021 | 16,92 | 17,78 | 16,50 | 17,65 | 5,00% | 467.429,00 |
| 07.01.2021 | 16,24 | 16,95 | 15,71 | 16,81 | 3,51% | 688.110,00 |
| 06.01.2021 | 16,68 | 17,44 | 16,05 | 16,24 | -3,62% | 779.371,00 |
| 05.01.2021 | 17,30 | 17,78 | 16,72 | 16,85 | -3,44% | 472.617,00 |
| 04.01.2021 | 17,10 | 18,29 | 16,87 | 17,45 | 2,59% | 648.993,00 |
| 31.12.2020 | 18,35 | 18,35 | 16,87 | 17,01 | -6,79% | 1.561.728,00 |
| 30.12.2020 | 18,11 | 19,17 | 17,96 | 18,25 | 1,61% | 875.311,00 |
| 29.12.2020 | 19,47 | 19,67 | 17,65 | 17,96 | -6,46% | 646.632,00 |
| 28.12.2020 | 19,23 | 20,16 | 19,00 | 19,20 | 1,43% | 933.673,00 |
| 24.12.2020 | 19,06 | 19,99 | 18,59 | 18,93 | -0,37% | 314.159,00 |
| 23.12.2020 | 19,00 | 19,09 | 18,59 | 19,00 | -0,47% | 404.784,00 |
| 22.12.2020 | 19,26 | 19,67 | 18,56 | 19,09 | -0,52% | 562.754,00 |
| 21.12.2020 | 19,19 | 19,85 | 18,80 | 19,19 | -3,32% | 576.379,00 |
| 18.12.2020 | 20,43 | 20,98 | 19,66 | 19,85 | -1,24% | 2.874.591,00 |
| 17.12.2020 | 20,12 | 20,55 | 19,66 | 20,10 | 0,60% | 750.816,00 |
| 16.12.2020 | 19,35 | 20,43 | 18,58 | 19,98 | 2,78% | 766.999,00 |
| 15.12.2020 | 17,75 | 19,55 | 16,89 | 19,44 | 10,77% | 812.338,00 |
| 14.12.2020 | 16,52 | 18,57 | 16,50 | 17,55 | 8,74% | 652.988,00 |
| 11.12.2020 | 15,72 | 16,29 | 15,48 | 16,14 | 3,40% | 833.612,00 |
| 10.12.2020 | 15,18 | 16,16 | 15,18 | 15,61 | 2,03% | 715.359,00 |
| 09.12.2020 | 17,66 | 17,66 | 15,20 | 15,30 | -12,42% | 767.110,00 |
| 08.12.2020 | 16,43 | 17,71 | 16,30 | 17,47 | 2,04% | 803.167,00 |
| 07.12.2020 | 17,16 | 17,49 | 16,85 | 17,12 | -0,47% | 438.926,00 |
| 04.12.2020 | 17,15 | 17,92 | 16,92 | 17,20 | -0,23% | 552.258,00 |
| 03.12.2020 | 17,39 | 17,62 | 16,75 | 17,24 | -0,86% | 404.519,00 |
| 02.12.2020 | 16,96 | 17,74 | 16,45 | 17,39 | -0,97% | 973.516,00 |
| 01.12.2020 | 19,09 | 19,39 | 17,28 | 17,56 | -6,60% | 1.788.004,00 |
| 30.11.2020 | 19,29 | 19,74 | 18,16 | 18,80 | -1,42% | 870.828,00 |
| 27.11.2020 | 18,25 | 19,48 | 18,18 | 19,07 | 3,36% | 442.954,00 |
| 25.11.2020 | 18,73 | 19,05 | 17,88 | 18,45 | -0,05% | 571.358,00 |
| 24.11.2020 | 17,56 | 19,24 | 17,31 | 18,46 | 5,73% | 732.051,00 |
| 23.11.2020 | 17,52 | 18,25 | 17,28 | 17,46 | -1,63% | 809.368,00 |
| 20.11.2020 | 17,97 | 18,14 | 17,02 | 17,75 | -2,31% | 1.308.938,00 |
| 19.11.2020 | 19,87 | 20,00 | 18,01 | 18,17 | -8,09% | 1.330.680,00 |