Echtzeit-Aktienkurs LOXO ONCOLOGY DL-,0001
Bid:
Ask:
Aktienkurse zur LOXO ONCOLOGY DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.02.2019 | 234,70 | 234,88 | 234,66 | 234,66 | -0,03% | 400,00 |
| 13.02.2019 | 234,71 | 234,93 | 234,61 | 234,73 | 0,01% | 230.985,00 |
| 12.02.2019 | 234,59 | 234,78 | 234,45 | 234,71 | 0,09% | 290.881,00 |
| 11.02.2019 | 234,50 | 234,59 | 234,43 | 234,50 | 0,03% | 777.162,00 |
| 08.02.2019 | 234,52 | 234,63 | 234,35 | 234,43 | -0,05% | 820.028,00 |
| 07.02.2019 | 234,59 | 234,72 | 234,46 | 234,54 | -0,04% | 656.923,00 |
| 06.02.2019 | 234,73 | 234,75 | 234,53 | 234,63 | -0,05% | 508.270,00 |
| 05.02.2019 | 234,42 | 234,75 | 234,26 | 234,75 | 0,13% | 630.577,00 |
| 04.02.2019 | 234,73 | 234,73 | 234,38 | 234,44 | -0,08% | 286.844,00 |
| 01.02.2019 | 234,61 | 234,68 | 234,42 | 234,63 | 0,01% | 598.124,00 |
| 31.01.2019 | 233,81 | 234,74 | 233,81 | 234,60 | 0,28% | 732.901,00 |
| 30.01.2019 | 234,15 | 234,49 | 233,75 | 233,94 | -0,04% | 642.688,00 |
| 29.01.2019 | 233,76 | 234,04 | 233,76 | 234,03 | 0,12% | 545.031,00 |
| 28.01.2019 | 233,66 | 233,99 | 233,63 | 233,76 | -0,01% | 479.654,00 |
| 25.01.2019 | 233,87 | 233,99 | 233,60 | 233,78 | 0,06% | 744.541,00 |
| 24.01.2019 | 233,50 | 233,99 | 233,47 | 233,63 | -0,03% | 664.745,00 |
| 23.01.2019 | 233,99 | 233,99 | 233,51 | 233,70 | -0,03% | 675.636,00 |
| 22.01.2019 | 233,35 | 233,85 | 233,31 | 233,78 | 0,12% | 1.023.232,00 |
| 18.01.2019 | 233,58 | 233,59 | 233,25 | 233,50 | 0,11% | 1.541.340,00 |
| 17.01.2019 | 233,31 | 233,85 | 233,24 | 233,25 | 0,00% | 2.473.439,00 |
| 16.01.2019 | 233,50 | 233,90 | 233,14 | 233,26 | -0,18% | 2.673.827,00 |
| 15.01.2019 | 232,52 | 233,69 | 232,51 | 233,67 | 0,49% | 1.590.575,00 |
| 14.01.2019 | 232,54 | 232,62 | 232,38 | 232,53 | 0,01% | 2.236.092,00 |
| 11.01.2019 | 232,55 | 232,81 | 232,45 | 232,51 | -0,01% | 1.388.289,00 |
| 10.01.2019 | 232,36 | 232,79 | 232,36 | 232,53 | 0,06% | 6.278.176,00 |
| 09.01.2019 | 232,30 | 232,71 | 232,25 | 232,40 | 0,05% | 6.110.642,00 |
| 08.01.2019 | 232,10 | 232,91 | 232,00 | 232,29 | -0,15% | 3.818.029,00 |
| 07.01.2019 | 231,15 | 233,76 | 231,06 | 232,65 | 66,33% | 10.364.136,00 |
| 04.01.2019 | 133,00 | 140,62 | 133,00 | 139,87 | 6,75% | 328.950,00 |
| 03.01.2019 | 140,32 | 140,50 | 130,75 | 131,02 | -6,26% | 358.702,00 |
| 02.01.2019 | 137,30 | 139,98 | 132,95 | 139,77 | -0,21% | 332.451,00 |
| 31.12.2018 | 135,24 | 140,18 | 134,34 | 140,07 | 4,33% | 239.937,00 |
| 28.12.2018 | 135,00 | 137,74 | 133,23 | 134,26 | -0,27% | 154.295,00 |
| 27.12.2018 | 135,00 | 138,91 | 130,25 | 134,63 | -2,50% | 264.850,00 |
| 26.12.2018 | 129,70 | 138,20 | 129,70 | 138,08 | 6,71% | 298.950,00 |
| 24.12.2018 | 125,94 | 130,96 | 125,00 | 129,40 | 1,25% | 156.464,00 |
| 21.12.2018 | 132,96 | 133,87 | 127,18 | 127,80 | -3,54% | 433.910,00 |
| 20.12.2018 | 136,67 | 138,00 | 130,86 | 132,49 | -3,26% | 451.213,00 |
| 19.12.2018 | 139,77 | 144,14 | 135,17 | 136,96 | -1,98% | 763.007,00 |
| 18.12.2018 | 138,88 | 141,74 | 136,43 | 139,73 | 3,14% | 392.893,00 |
| 17.12.2018 | 137,72 | 143,89 | 135,12 | 135,48 | -2,44% | 384.752,00 |
| 14.12.2018 | 138,95 | 142,40 | 136,84 | 138,87 | -0,81% | 284.915,00 |
| 13.12.2018 | 139,51 | 140,41 | 136,52 | 140,00 | 0,39% | 402.427,00 |
| 12.12.2018 | 140,00 | 141,43 | 138,67 | 139,45 | 1,51% | 301.062,00 |
| 11.12.2018 | 137,40 | 140,86 | 134,28 | 137,37 | 1,47% | 352.085,00 |
| 10.12.2018 | 134,44 | 138,59 | 129,35 | 135,38 | 0,28% | 279.685,00 |
| 07.12.2018 | 134,25 | 137,38 | 132,14 | 135,00 | -0,13% | 475.733,00 |
| 06.12.2018 | 131,64 | 136,79 | 130,14 | 135,17 | 1,29% | 336.319,00 |
| 04.12.2018 | 141,44 | 144,64 | 133,06 | 133,45 | -6,32% | 735.715,00 |
| 03.12.2018 | 143,00 | 146,00 | 139,91 | 142,45 | 1,45% | 389.082,00 |
| 30.11.2018 | 138,81 | 141,90 | 138,01 | 140,42 | 0,57% | 353.781,00 |
| 29.11.2018 | 145,17 | 147,95 | 139,46 | 139,63 | -3,40% | 323.393,00 |
| 28.11.2018 | 142,48 | 150,79 | 138,02 | 144,54 | 3,91% | 585.993,00 |
| 27.11.2018 | 153,50 | 153,57 | 137,29 | 139,10 | -8,91% | 920.069,00 |
| 26.11.2018 | 153,75 | 157,46 | 150,37 | 152,70 | -0,37% | 230.954,00 |
| 23.11.2018 | 149,57 | 155,91 | 148,78 | 153,26 | 2,05% | 136.029,00 |
| 21.11.2018 | 149,17 | 152,49 | 145,66 | 150,18 | 1,80% | 235.195,00 |
| 20.11.2018 | 146,83 | 152,46 | 144,82 | 147,52 | -1,77% | 235.562,00 |
| 19.11.2018 | 156,65 | 157,44 | 145,80 | 150,18 | -4,05% | 294.576,00 |
| 16.11.2018 | 148,47 | 158,72 | 148,46 | 156,52 | 3,29% | 306.542,00 |
| 15.11.2018 | 146,26 | 151,72 | 143,42 | 151,53 | 5,65% | 441.520,00 |
| 14.11.2018 | 161,58 | 164,25 | 143,13 | 143,42 | -9,84% | 557.283,00 |
| 13.11.2018 | 161,77 | 165,04 | 158,14 | 159,08 | -1,48% | 315.238,00 |
| 12.11.2018 | 167,24 | 167,79 | 159,78 | 161,47 | -3,18% | 355.391,00 |
| 09.11.2018 | 173,14 | 173,42 | 164,11 | 166,77 | -4,06% | 281.936,00 |
| 08.11.2018 | 173,73 | 183,24 | 173,40 | 173,83 | -1,43% | 303.534,00 |
| 07.11.2018 | 170,42 | 179,96 | 170,15 | 176,35 | 3,22% | 410.302,00 |
| 06.11.2018 | 172,82 | 176,69 | 170,04 | 170,85 | -1,77% | 264.371,00 |
| 05.11.2018 | 170,00 | 174,49 | 165,16 | 173,92 | 2,19% | 333.695,00 |
| 02.11.2018 | 165,00 | 174,15 | 163,07 | 170,19 | 3,58% | 345.643,00 |
| 01.11.2018 | 153,13 | 164,53 | 151,65 | 164,30 | 7,62% | 369.462,00 |
| 31.10.2018 | 153,48 | 157,57 | 151,15 | 152,66 | 1,43% | 325.439,00 |
| 30.10.2018 | 147,74 | 151,18 | 145,05 | 150,51 | 1,66% | 357.494,00 |
| 29.10.2018 | 155,61 | 155,79 | 145,46 | 148,05 | -3,18% | 295.475,00 |
| 26.10.2018 | 149,99 | 155,15 | 147,16 | 152,91 | 0,07% | 246.279,00 |
| 25.10.2018 | 147,12 | 155,99 | 145,00 | 152,80 | 3,97% | 325.467,00 |
| 24.10.2018 | 158,55 | 159,90 | 146,22 | 146,97 | -7,90% | 469.325,00 |
| 23.10.2018 | 159,30 | 163,43 | 152,52 | 159,58 | -1,37% | 395.146,00 |
| 22.10.2018 | 160,50 | 165,25 | 158,05 | 161,80 | 1,14% | 453.870,00 |
| 19.10.2018 | 167,94 | 172,40 | 159,78 | 159,98 | -4,50% | 352.628,00 |
| 18.10.2018 | 166,95 | 170,65 | 164,84 | 167,52 | -0,43% | 236.908,00 |
| 17.10.2018 | 169,08 | 170,07 | 164,63 | 168,24 | -0,84% | 272.584,00 |
| 16.10.2018 | 160,75 | 170,21 | 160,03 | 169,67 | 6,94% | 258.660,00 |
| 15.10.2018 | 164,00 | 164,00 | 158,47 | 158,66 | -3,29% | 190.442,00 |
| 12.10.2018 | 164,65 | 167,14 | 160,52 | 164,06 | 2,85% | 243.339,00 |
| 11.10.2018 | 159,25 | 165,72 | 157,06 | 159,52 | -2,03% | 241.119,00 |
| 10.10.2018 | 169,31 | 170,69 | 162,62 | 162,82 | -3,18% | 254.104,00 |
| 09.10.2018 | 162,69 | 172,98 | 160,82 | 168,16 | 2,85% | 243.714,00 |
| 08.10.2018 | 158,83 | 164,87 | 155,68 | 163,50 | 2,44% | 241.455,00 |
| 05.10.2018 | 163,24 | 164,98 | 153,26 | 159,60 | -1,85% | 353.468,00 |
| 04.10.2018 | 167,48 | 167,48 | 159,79 | 162,60 | -3,50% | 236.042,00 |
| 03.10.2018 | 166,66 | 170,00 | 164,50 | 168,50 | 1,40% | 277.763,00 |
| 02.10.2018 | 167,15 | 168,45 | 165,50 | 166,17 | -0,59% | 337.108,00 |
| 01.10.2018 | 172,03 | 172,03 | 166,90 | 167,16 | -2,15% | 215.826,00 |
| 28.09.2018 | 174,30 | 177,75 | 169,87 | 170,83 | -2,03% | 361.117,00 |
| 27.09.2018 | 172,01 | 174,91 | 169,89 | 174,37 | 1,53% | 354.563,00 |
| 26.09.2018 | 167,33 | 174,22 | 160,70 | 171,75 | 3,00% | 490.433,00 |
| 25.09.2018 | 164,99 | 166,81 | 163,26 | 166,75 | 2,24% | 260.953,00 |
| 24.09.2018 | 158,95 | 165,17 | 158,04 | 163,10 | 2,40% | 301.209,00 |
| 21.09.2018 | 158,93 | 160,34 | 158,30 | 159,27 | 0,01% | 620.551,00 |