Echtzeit-Aktienkurs NewLink Genetics Corp
Bid:
Ask:
Aktienkurse zur NewLink Genetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2020 | 0,99 | 0,99 | 0,84 | 0,89 | -12,75% | 95.192,00 |
| 17.03.2020 | 0,93 | 1,03 | 0,85 | 1,02 | 9,56% | 53.558,00 |
| 16.03.2020 | 0,90 | 1,05 | 0,84 | 0,93 | -18,33% | 212.671,00 |
| 13.03.2020 | 1,17 | 1,17 | 0,99 | 1,14 | -0,87% | 146.009,00 |
| 12.03.2020 | 1,19 | 1,19 | 1,12 | 1,15 | -4,96% | 83.731,00 |
| 11.03.2020 | 1,39 | 1,39 | 1,20 | 1,21 | -17,12% | 147.867,00 |
| 10.03.2020 | 1,25 | 1,54 | 1,21 | 1,46 | 18,70% | 242.879,00 |
| 09.03.2020 | 1,28 | 1,35 | 1,21 | 1,23 | -10,87% | 132.470,00 |
| 06.03.2020 | 1,41 | 1,47 | 1,32 | 1,38 | -5,48% | 134.217,00 |
| 05.03.2020 | 1,51 | 1,67 | 1,46 | 1,46 | -4,58% | 157.541,00 |
| 04.03.2020 | 1,44 | 1,55 | 1,40 | 1,53 | 6,99% | 133.679,00 |
| 03.03.2020 | 1,36 | 1,49 | 1,30 | 1,43 | 5,93% | 116.894,00 |
| 02.03.2020 | 1,37 | 1,37 | 1,28 | 1,35 | -1,46% | 82.065,00 |
| 28.02.2020 | 1,49 | 1,49 | 1,30 | 1,37 | -6,80% | 278.016,00 |
| 27.02.2020 | 1,34 | 1,47 | 1,26 | 1,47 | 5,76% | 219.224,00 |
| 26.02.2020 | 1,46 | 1,49 | 1,35 | 1,39 | -5,44% | 208.736,00 |
| 25.02.2020 | 1,55 | 1,62 | 1,44 | 1,47 | -5,77% | 257.311,00 |
| 24.02.2020 | 1,58 | 1,60 | 1,48 | 1,56 | -2,50% | 118.613,00 |
| 21.02.2020 | 1,57 | 1,70 | 1,56 | 1,60 | 1,91% | 117.389,00 |
| 20.02.2020 | 1,58 | 1,58 | 1,52 | 1,57 | -0,63% | 56.353,00 |
| 19.02.2020 | 1,58 | 1,59 | 1,51 | 1,58 | 0,00% | 50.894,00 |
| 18.02.2020 | 1,57 | 1,64 | 1,56 | 1,58 | 1,28% | 85.774,00 |
| 14.02.2020 | 1,65 | 1,65 | 1,55 | 1,56 | -6,59% | 82.950,00 |
| 13.02.2020 | 1,57 | 1,74 | 1,50 | 1,67 | 5,70% | 169.150,00 |
| 12.02.2020 | 1,63 | 1,64 | 1,58 | 1,58 | -2,47% | 56.299,00 |
| 11.02.2020 | 1,63 | 1,64 | 1,58 | 1,62 | 0,62% | 56.191,00 |
| 10.02.2020 | 1,65 | 1,66 | 1,58 | 1,61 | -3,01% | 75.563,00 |
| 07.02.2020 | 1,75 | 1,75 | 1,65 | 1,66 | -5,14% | 109.910,00 |
| 06.02.2020 | 1,74 | 1,76 | 1,71 | 1,75 | 0,00% | 83.215,00 |
| 05.02.2020 | 1,76 | 1,77 | 1,68 | 1,75 | 0,57% | 63.499,00 |
| 04.02.2020 | 1,68 | 1,77 | 1,66 | 1,74 | 4,82% | 110.817,00 |
| 03.02.2020 | 1,69 | 1,78 | 1,63 | 1,66 | 1,22% | 96.394,00 |
| 31.01.2020 | 1,63 | 1,67 | 1,56 | 1,64 | 0,61% | 125.337,00 |
| 30.01.2020 | 1,65 | 1,66 | 1,59 | 1,63 | -1,21% | 88.538,00 |
| 29.01.2020 | 1,73 | 1,75 | 1,64 | 1,65 | -4,07% | 110.088,00 |
| 28.01.2020 | 1,72 | 1,82 | 1,69 | 1,72 | 0,58% | 83.114,00 |
| 27.01.2020 | 1,74 | 1,82 | 1,71 | 1,71 | -6,04% | 110.005,00 |
| 24.01.2020 | 2,00 | 2,01 | 1,82 | 1,82 | -9,00% | 178.113,00 |
| 23.01.2020 | 2,03 | 2,03 | 1,95 | 2,00 | -1,96% | 81.448,00 |
| 22.01.2020 | 2,30 | 2,30 | 2,02 | 2,04 | -9,73% | 154.724,00 |
| 21.01.2020 | 2,04 | 2,39 | 2,04 | 2,26 | 10,78% | 275.214,00 |
| 17.01.2020 | 1,99 | 2,07 | 1,94 | 2,04 | 2,51% | 166.115,00 |
| 16.01.2020 | 1,97 | 2,09 | 1,95 | 1,99 | 0,00% | 80.323,00 |
| 15.01.2020 | 1,98 | 2,05 | 1,93 | 1,99 | 0,00% | 88.089,00 |
| 14.01.2020 | 1,94 | 2,08 | 1,88 | 1,99 | 1,27% | 111.866,00 |
| 13.01.2020 | 2,09 | 2,09 | 1,89 | 1,97 | -6,43% | 203.715,00 |
| 10.01.2020 | 2,23 | 2,37 | 2,08 | 2,10 | -4,11% | 135.307,00 |
| 09.01.2020 | 2,12 | 2,30 | 2,12 | 2,19 | 3,30% | 126.910,00 |
| 08.01.2020 | 2,09 | 2,19 | 2,07 | 2,12 | 0,00% | 101.406,00 |
| 07.01.2020 | 2,23 | 2,23 | 2,10 | 2,12 | -4,50% | 166.961,00 |
| 06.01.2020 | 2,15 | 2,27 | 2,12 | 2,22 | 0,45% | 148.326,00 |
| 03.01.2020 | 2,17 | 2,36 | 2,16 | 2,21 | -2,21% | 168.770,00 |
| 02.01.2020 | 2,57 | 2,57 | 2,08 | 2,26 | -10,67% | 291.393,00 |
| 31.12.2019 | 2,31 | 2,74 | 2,31 | 2,53 | 10,00% | 245.672,00 |
| 30.12.2019 | 2,60 | 2,61 | 2,25 | 2,30 | -16,97% | 596.915,00 |
| 27.12.2019 | 3,13 | 3,18 | 2,64 | 2,77 | -11,50% | 926.415,00 |
| 26.12.2019 | 3,08 | 3,60 | 2,93 | 3,13 | 34,33% | 3.914.932,00 |
| 24.12.2019 | 2,25 | 2,60 | 2,07 | 2,33 | 19,49% | 764.451,00 |
| 23.12.2019 | 2,00 | 2,09 | 1,88 | 1,95 | 4,84% | 455.402,00 |
| 20.12.2019 | 1,69 | 2,37 | 1,61 | 1,86 | 15,53% | 1.444.816,00 |
| 19.12.2019 | 1,60 | 1,62 | 1,59 | 1,61 | 1,26% | 18.371,00 |
| 18.12.2019 | 1,60 | 1,62 | 1,57 | 1,59 | -0,62% | 29.037,00 |
| 17.12.2019 | 1,60 | 1,62 | 1,58 | 1,60 | 0,00% | 45.509,00 |
| 16.12.2019 | 1,67 | 1,67 | 1,58 | 1,60 | -1,84% | 22.404,00 |
| 13.12.2019 | 1,66 | 1,71 | 1,58 | 1,63 | 1,87% | 56.362,00 |
| 12.12.2019 | 1,62 | 1,64 | 1,60 | 1,60 | -1,23% | 30.240,00 |
| 11.12.2019 | 1,64 | 1,67 | 1,62 | 1,62 | -0,61% | 42.004,00 |
| 10.12.2019 | 1,75 | 1,78 | 1,60 | 1,63 | -5,23% | 68.533,00 |
| 09.12.2019 | 1,58 | 1,81 | 1,53 | 1,72 | 13,16% | 142.469,00 |
| 06.12.2019 | 1,56 | 1,60 | 1,52 | 1,52 | -3,18% | 27.780,00 |
| 05.12.2019 | 1,57 | 1,60 | 1,52 | 1,57 | -0,63% | 17.076,00 |
| 04.12.2019 | 1,59 | 1,60 | 1,51 | 1,58 | 2,60% | 55.357,00 |
| 03.12.2019 | 1,55 | 1,55 | 1,51 | 1,54 | 0,33% | 13.837,00 |
| 02.12.2019 | 1,53 | 1,57 | 1,52 | 1,54 | 0,99% | 24.421,00 |
| 29.11.2019 | 1,59 | 1,64 | 1,52 | 1,52 | -5,00% | 37.244,00 |
| 27.11.2019 | 1,60 | 1,62 | 1,59 | 1,60 | 0,00% | 21.202,00 |
| 26.11.2019 | 1,58 | 1,60 | 1,58 | 1,60 | 0,63% | 40.853,00 |
| 25.11.2019 | 1,53 | 1,61 | 1,53 | 1,59 | 3,92% | 9.756,00 |
| 22.11.2019 | 1,57 | 1,58 | 1,51 | 1,53 | -3,16% | 29.946,00 |
| 21.11.2019 | 1,60 | 1,62 | 1,57 | 1,58 | -1,86% | 20.504,00 |
| 20.11.2019 | 1,60 | 1,64 | 1,60 | 1,61 | 0,63% | 39.482,00 |
| 19.11.2019 | 1,56 | 1,61 | 1,56 | 1,60 | 2,56% | 28.318,00 |
| 18.11.2019 | 1,53 | 1,56 | 1,49 | 1,56 | 0,65% | 6.957,00 |
| 15.11.2019 | 1,62 | 1,62 | 1,55 | 1,55 | -3,13% | 11.852,00 |
| 14.11.2019 | 1,55 | 1,62 | 1,55 | 1,60 | 1,91% | 50.299,00 |
| 13.11.2019 | 1,50 | 1,57 | 1,47 | 1,57 | 5,37% | 13.836,00 |
| 12.11.2019 | 1,55 | 1,59 | 1,47 | 1,49 | -2,61% | 26.804,00 |
| 11.11.2019 | 1,52 | 1,54 | 1,51 | 1,53 | -0,65% | 13.647,00 |
| 08.11.2019 | 1,50 | 1,56 | 1,43 | 1,54 | -1,91% | 156.918,00 |
| 07.11.2019 | 1,55 | 1,57 | 1,50 | 1,57 | 1,29% | 44.542,00 |
| 06.11.2019 | 1,57 | 1,60 | 1,48 | 1,55 | -1,27% | 38.751,00 |
| 05.11.2019 | 1,53 | 1,58 | 1,53 | 1,57 | 2,61% | 33.321,00 |
| 04.11.2019 | 1,51 | 1,59 | 1,50 | 1,53 | 2,68% | 24.014,00 |
| 01.11.2019 | 1,47 | 1,52 | 1,47 | 1,49 | 0,68% | 47.681,00 |
| 31.10.2019 | 1,46 | 1,48 | 1,44 | 1,48 | 0,00% | 132.240,00 |
| 30.10.2019 | 1,52 | 1,53 | 1,48 | 1,48 | -2,63% | 12.691,00 |
| 29.10.2019 | 1,54 | 1,54 | 1,46 | 1,52 | -1,30% | 22.975,00 |
| 28.10.2019 | 1,53 | 1,58 | 1,52 | 1,54 | 0,00% | 45.124,00 |
| 25.10.2019 | 1,59 | 1,63 | 1,54 | 1,54 | -3,75% | 23.350,00 |
| 24.10.2019 | 1,59 | 1,64 | 1,58 | 1,60 | 0,63% | 129.606,00 |