Echtzeit-Aktienkurs NantKwest Inc.
Bid:
Ask:
Aktienkurse zur NantKwest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2021 | 30,34 | 33,15 | 29,74 | 32,49 | 15,09% | 1.096.713,00 |
| 08.03.2021 | 27,95 | 30,25 | 26,51 | 28,23 | 4,71% | 151.291,00 |
| 05.03.2021 | 28,31 | 28,31 | 23,17 | 26,96 | 4,66% | 155.517,00 |
| 04.03.2021 | 26,20 | 27,39 | 23,92 | 25,76 | -3,16% | 111.180,00 |
| 03.03.2021 | 28,08 | 28,65 | 26,35 | 26,60 | -6,31% | 146.906,00 |
| 02.03.2021 | 33,02 | 33,43 | 27,81 | 28,39 | -14,74% | 240.212,00 |
| 01.03.2021 | 33,23 | 34,62 | 32,85 | 33,30 | 2,68% | 76.683,00 |
| 26.02.2021 | 33,87 | 35,82 | 30,80 | 32,43 | -4,92% | 187.432,00 |
| 25.02.2021 | 32,60 | 36,62 | 32,60 | 34,11 | 4,54% | 127.860,00 |
| 24.02.2021 | 33,14 | 35,57 | 31,52 | 32,63 | 0,59% | 251.914,00 |
| 23.02.2021 | 40,93 | 40,93 | 31,13 | 32,44 | -23,22% | 589.610,00 |
| 22.02.2021 | 38,70 | 45,39 | 38,42 | 42,25 | 8,06% | 256.348,00 |
| 19.02.2021 | 37,63 | 39,67 | 36,63 | 39,10 | 5,82% | 169.157,00 |
| 18.02.2021 | 32,82 | 38,60 | 32,36 | 36,95 | 9,48% | 198.671,00 |
| 17.02.2021 | 33,50 | 34,57 | 32,00 | 33,75 | 0,78% | 175.408,00 |
| 16.02.2021 | 30,94 | 34,64 | 29,94 | 33,49 | 8,10% | 232.016,00 |
| 12.02.2021 | 28,58 | 32,20 | 27,11 | 30,98 | 18,97% | 271.869,00 |
| 11.02.2021 | 26,35 | 27,38 | 25,34 | 26,04 | -1,10% | 99.946,00 |
| 10.02.2021 | 28,50 | 29,56 | 26,00 | 26,33 | -6,06% | 167.785,00 |
| 09.02.2021 | 27,05 | 28,63 | 26,43 | 28,03 | 4,47% | 141.689,00 |
| 08.02.2021 | 24,08 | 27,00 | 23,62 | 26,83 | 13,11% | 283.040,00 |
| 05.02.2021 | 21,70 | 23,88 | 21,16 | 23,72 | 10,63% | 1.053.748,00 |
| 04.02.2021 | 20,87 | 22,06 | 20,50 | 21,44 | 3,03% | 239.899,00 |
| 03.02.2021 | 20,83 | 21,01 | 19,66 | 20,81 | -0,38% | 264.375,00 |
| 02.02.2021 | 20,20 | 21,00 | 19,96 | 20,89 | 3,52% | 325.388,00 |
| 01.02.2021 | 19,21 | 20,30 | 18,90 | 20,18 | 6,91% | 263.261,00 |
| 29.01.2021 | 18,93 | 20,36 | 18,50 | 18,88 | 1,59% | 300.870,00 |
| 28.01.2021 | 20,50 | 20,64 | 17,79 | 18,58 | -5,97% | 396.377,00 |
| 27.01.2021 | 18,29 | 20,78 | 18,17 | 19,76 | 3,24% | 341.817,00 |
| 26.01.2021 | 19,30 | 19,90 | 19,06 | 19,14 | 0,68% | 313.025,00 |
| 25.01.2021 | 17,31 | 19,06 | 16,97 | 19,01 | 10,20% | 341.138,00 |
| 22.01.2021 | 16,80 | 17,35 | 16,59 | 17,25 | 1,44% | 252.232,00 |
| 21.01.2021 | 17,40 | 17,53 | 17,00 | 17,01 | -1,99% | 273.531,00 |
| 20.01.2021 | 17,95 | 18,00 | 16,55 | 17,35 | -5,40% | 384.120,00 |
| 19.01.2021 | 17,30 | 18,55 | 17,17 | 18,34 | 6,32% | 366.947,00 |
| 15.01.2021 | 17,55 | 18,18 | 16,59 | 17,25 | -3,04% | 555.313,00 |
| 14.01.2021 | 20,00 | 20,05 | 17,40 | 17,79 | 20,37% | 1.164.657,00 |
| 13.01.2021 | 16,24 | 16,49 | 14,39 | 14,78 | -7,57% | 350.493,00 |
| 12.01.2021 | 14,31 | 16,05 | 14,31 | 15,99 | 11,51% | 366.446,00 |
| 11.01.2021 | 14,29 | 14,75 | 13,86 | 14,34 | 0,49% | 325.130,00 |
| 08.01.2021 | 14,26 | 14,90 | 13,68 | 14,27 | 0,78% | 440.312,00 |
| 07.01.2021 | 12,85 | 14,19 | 12,60 | 14,16 | 10,37% | 342.348,00 |
| 06.01.2021 | 12,90 | 13,42 | 12,53 | 12,83 | -0,54% | 324.175,00 |
| 05.01.2021 | 13,51 | 13,76 | 12,62 | 12,90 | -6,05% | 361.826,00 |
| 04.01.2021 | 13,31 | 14,96 | 12,62 | 13,73 | 3,00% | 657.709,00 |
| 31.12.2020 | 14,59 | 14,72 | 13,00 | 13,33 | -7,17% | 771.360,00 |
| 30.12.2020 | 13,72 | 15,48 | 13,30 | 14,36 | 7,32% | 490.247,00 |
| 29.12.2020 | 14,47 | 14,57 | 13,10 | 13,38 | -7,05% | 393.841,00 |
| 28.12.2020 | 16,12 | 16,15 | 14,22 | 14,40 | -10,09% | 484.344,00 |
| 24.12.2020 | 17,48 | 18,15 | 15,75 | 16,01 | -9,09% | 368.832,00 |
| 23.12.2020 | 18,40 | 18,59 | 16,80 | 17,61 | 0,00% | 553.510,00 |
| 22.12.2020 | 15,13 | 19,36 | 14,05 | 17,61 | 9,93% | 2.790.978,00 |
| 21.12.2020 | 12,96 | 17,77 | 11,82 | 16,02 | 56,14% | 4.848.452,00 |
| 18.12.2020 | 10,78 | 11,03 | 10,23 | 10,26 | -3,93% | 1.724.013,00 |
| 17.12.2020 | 10,65 | 10,79 | 10,21 | 10,68 | 0,09% | 219.584,00 |
| 16.12.2020 | 11,20 | 11,23 | 10,48 | 10,67 | -3,26% | 205.232,00 |
| 15.12.2020 | 11,47 | 11,79 | 10,70 | 11,03 | -5,08% | 243.956,00 |
| 14.12.2020 | 12,37 | 12,53 | 11,18 | 11,62 | -5,91% | 265.296,00 |
| 11.12.2020 | 12,40 | 13,48 | 11,89 | 12,35 | 11,66% | 677.212,00 |
| 10.12.2020 | 10,19 | 11,15 | 10,10 | 11,06 | 7,69% | 221.967,00 |
| 09.12.2020 | 11,74 | 11,92 | 9,92 | 10,27 | -6,81% | 358.158,00 |
| 08.12.2020 | 10,69 | 11,04 | 10,23 | 11,02 | 3,09% | 213.290,00 |
| 07.12.2020 | 9,50 | 11,24 | 9,46 | 10,69 | 13,24% | 376.033,00 |
| 04.12.2020 | 9,27 | 9,67 | 9,17 | 9,44 | 2,61% | 108.894,00 |
| 03.12.2020 | 9,07 | 9,50 | 8,91 | 9,20 | 0,99% | 110.386,00 |
| 02.12.2020 | 9,70 | 9,70 | 8,89 | 9,11 | -6,08% | 191.339,00 |
| 01.12.2020 | 9,68 | 10,67 | 9,48 | 9,70 | 1,25% | 313.762,00 |
| 30.11.2020 | 9,37 | 9,81 | 8,74 | 9,58 | -0,93% | 596.518,00 |
| 27.11.2020 | 7,57 | 9,74 | 7,57 | 9,67 | 28,25% | 345.865,00 |
| 25.11.2020 | 7,66 | 7,76 | 7,45 | 7,54 | -0,66% | 95.322,00 |
| 24.11.2020 | 7,95 | 7,95 | 7,31 | 7,59 | -3,56% | 141.489,00 |
| 23.11.2020 | 8,28 | 8,39 | 7,82 | 7,87 | -5,41% | 145.742,00 |
| 20.11.2020 | 8,56 | 8,63 | 8,15 | 8,32 | -2,12% | 189.392,00 |
| 19.11.2020 | 8,30 | 8,50 | 8,24 | 8,50 | 2,91% | 69.709,00 |
| 18.11.2020 | 8,28 | 8,62 | 8,13 | 8,26 | -0,12% | 129.474,00 |
| 17.11.2020 | 8,38 | 8,38 | 7,81 | 8,27 | -1,31% | 139.115,00 |
| 16.11.2020 | 8,00 | 8,40 | 7,99 | 8,38 | 4,10% | 144.200,00 |
| 13.11.2020 | 8,21 | 8,25 | 7,83 | 8,05 | -0,37% | 123.722,00 |
| 12.11.2020 | 7,84 | 8,30 | 7,84 | 8,08 | 2,67% | 193.438,00 |
| 11.11.2020 | 7,85 | 8,26 | 7,71 | 7,87 | 0,51% | 280.435,00 |
| 10.11.2020 | 7,49 | 7,85 | 7,05 | 7,83 | 10,13% | 244.989,00 |
| 09.11.2020 | 7,38 | 7,42 | 6,80 | 7,11 | -12,33% | 328.936,00 |
| 06.11.2020 | 8,24 | 8,70 | 7,98 | 8,11 | -2,99% | 269.632,00 |
| 05.11.2020 | 8,20 | 8,49 | 7,81 | 8,36 | 2,20% | 648.891,00 |
| 04.11.2020 | 7,90 | 8,30 | 7,90 | 8,18 | 2,76% | 709.718,00 |
| 03.11.2020 | 7,59 | 8,05 | 7,46 | 7,96 | 5,71% | 635.201,00 |
| 02.11.2020 | 7,71 | 7,85 | 7,23 | 7,53 | 0,27% | 910.414,00 |
| 30.10.2020 | 7,99 | 8,25 | 7,36 | 7,51 | -6,59% | 666.734,00 |
| 29.10.2020 | 7,50 | 8,09 | 7,37 | 8,04 | 7,77% | 915.663,00 |
| 28.10.2020 | 8,08 | 8,09 | 7,31 | 7,46 | -10,66% | 1.097.140,00 |
| 27.10.2020 | 9,12 | 9,31 | 8,11 | 8,35 | -7,53% | 1.129.164,00 |
| 26.10.2020 | 8,70 | 9,22 | 8,47 | 9,03 | 5,24% | 1.291.532,00 |
| 23.10.2020 | 8,40 | 8,62 | 8,01 | 8,58 | 6,78% | 1.024.098,00 |
| 22.10.2020 | 7,76 | 8,15 | 7,63 | 8,04 | 5,58% | 834.954,00 |
| 21.10.2020 | 8,27 | 8,62 | 7,58 | 7,61 | -9,94% | 1.011.221,00 |
| 20.10.2020 | 8,68 | 8,79 | 8,26 | 8,45 | -2,31% | 607.466,00 |
| 19.10.2020 | 9,32 | 9,34 | 8,60 | 8,65 | -6,18% | 775.657,00 |
| 16.10.2020 | 9,65 | 9,79 | 9,00 | 9,22 | -4,16% | 1.027.310,00 |
| 15.10.2020 | 9,65 | 10,17 | 9,22 | 9,62 | 6,30% | 2.016.056,00 |
| 14.10.2020 | 9,68 | 9,94 | 9,05 | 9,05 | -4,13% | 1.224.845,00 |