1,120$
-4,27%
Echtzeit-Aktienkurs Odonate Therapeutics
Bid:
Ask:
Aktienkurse zur Odonate Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2022 | 1,16 | 1,20 | 1,11 | 1,12 | -4,27% | 716.440,00 |
| 13.01.2022 | 1,16 | 1,21 | 1,15 | 1,17 | -0,85% | 308.728,00 |
| 12.01.2022 | 1,21 | 1,25 | 1,15 | 1,18 | -1,67% | 570.078,00 |
| 11.01.2022 | 1,24 | 1,35 | 1,18 | 1,20 | -4,00% | 924.982,00 |
| 10.01.2022 | 1,02 | 1,34 | 1,01 | 1,25 | 14,68% | 2.310.263,00 |
| 07.01.2022 | 0,85 | 1,18 | 0,85 | 1,09 | -16,79% | 6.650.991,00 |
| 06.01.2022 | 1,33 | 1,35 | 1,30 | 1,31 | -1,50% | 126.905,00 |
| 05.01.2022 | 1,44 | 1,45 | 1,32 | 1,33 | -7,64% | 235.134,00 |
| 04.01.2022 | 1,45 | 1,50 | 1,41 | 1,44 | -1,37% | 122.490,00 |
| 03.01.2022 | 1,34 | 1,56 | 1,34 | 1,46 | 8,15% | 266.435,00 |
| 31.12.2021 | 1,38 | 1,42 | 1,34 | 1,35 | -2,17% | 326.527,00 |
| 30.12.2021 | 1,34 | 1,43 | 1,31 | 1,38 | 2,22% | 316.057,00 |
| 29.12.2021 | 1,39 | 1,42 | 1,34 | 1,35 | -4,26% | 274.836,00 |
| 28.12.2021 | 1,48 | 1,51 | 1,41 | 1,41 | -4,73% | 140.528,00 |
| 27.12.2021 | 1,58 | 1,60 | 1,45 | 1,48 | -4,52% | 387.956,00 |
| 23.12.2021 | 1,57 | 1,60 | 1,54 | 1,55 | -3,13% | 223.374,00 |
| 22.12.2021 | 1,54 | 1,65 | 1,54 | 1,60 | 3,23% | 208.134,00 |
| 21.12.2021 | 1,49 | 1,58 | 1,49 | 1,55 | 4,03% | 204.927,00 |
| 20.12.2021 | 1,43 | 1,57 | 1,43 | 1,49 | 0,68% | 585.505,00 |
| 17.12.2021 | 1,40 | 1,55 | 1,39 | 1,48 | 4,23% | 761.137,00 |
| 16.12.2021 | 1,50 | 1,53 | 1,41 | 1,42 | -4,05% | 262.182,00 |
| 15.12.2021 | 1,46 | 1,52 | 1,45 | 1,48 | 0,00% | 238.978,00 |
| 14.12.2021 | 1,43 | 1,56 | 1,41 | 1,48 | 1,37% | 431.486,00 |
| 13.12.2021 | 1,52 | 1,59 | 1,43 | 1,46 | -3,95% | 550.018,00 |
| 10.12.2021 | 1,74 | 1,77 | 1,50 | 1,52 | -13,14% | 6.025.010,00 |
| 09.12.2021 | 1,80 | 1,90 | 1,75 | 1,75 | -3,31% | 430.301,00 |
| 08.12.2021 | 1,72 | 1,88 | 1,71 | 1,81 | 4,02% | 427.773,00 |
| 07.12.2021 | 1,64 | 1,88 | 1,58 | 1,74 | 6,75% | 678.776,00 |
| 06.12.2021 | 1,50 | 1,68 | 1,46 | 1,63 | 7,24% | 461.112,00 |
| 03.12.2021 | 1,56 | 1,59 | 1,52 | 1,52 | -3,18% | 532.806,00 |
| 02.12.2021 | 1,56 | 1,63 | 1,50 | 1,57 | 2,61% | 422.074,00 |
| 01.12.2021 | 1,64 | 1,69 | 1,53 | 1,53 | -7,83% | 388.104,00 |
| 30.11.2021 | 1,66 | 1,71 | 1,60 | 1,66 | -1,78% | 568.985,00 |
| 29.11.2021 | 1,70 | 1,75 | 1,65 | 1,69 | 2,42% | 476.127,00 |
| 26.11.2021 | 1,52 | 1,73 | 1,51 | 1,65 | 3,12% | 633.025,00 |
| 24.11.2021 | 1,49 | 1,63 | 1,46 | 1,60 | 6,67% | 1.192.480,00 |
| 23.11.2021 | 1,56 | 1,66 | 1,49 | 1,50 | -1,32% | 1.710.442,00 |
| 22.11.2021 | 1,77 | 1,78 | 1,47 | 1,52 | -16,94% | 2.908.189,00 |
| 19.11.2021 | 1,91 | 2,00 | 1,80 | 1,83 | -3,68% | 2.367.189,00 |
| 18.11.2021 | 2,13 | 2,14 | 1,84 | 1,90 | -18,45% | 5.627.284,00 |
| 17.11.2021 | 3,09 | 3,20 | 1,95 | 2,33 | -29,39% | 9.518.592,00 |
| 16.11.2021 | 3,30 | 3,31 | 3,20 | 3,30 | -0,60% | 344.545,00 |
| 15.11.2021 | 3,23 | 3,49 | 3,19 | 3,32 | 2,79% | 1.266.557,00 |
| 12.11.2021 | 3,24 | 3,24 | 3,20 | 3,23 | 0,00% | 102.864,00 |
| 11.11.2021 | 3,20 | 3,24 | 3,19 | 3,23 | 0,31% | 120.903,00 |
| 10.11.2021 | 3,25 | 3,26 | 3,16 | 3,22 | -0,62% | 163.172,00 |
| 09.11.2021 | 3,21 | 3,25 | 3,20 | 3,24 | 0,93% | 95.214,00 |
| 08.11.2021 | 3,17 | 3,21 | 3,09 | 3,21 | 1,58% | 276.085,00 |
| 05.11.2021 | 3,32 | 3,32 | 3,12 | 3,16 | -4,24% | 515.755,00 |
| 04.11.2021 | 3,28 | 3,32 | 3,27 | 3,30 | 0,61% | 177.317,00 |
| 03.11.2021 | 3,27 | 3,30 | 3,24 | 3,28 | 0,31% | 237.676,00 |
| 02.11.2021 | 3,14 | 3,27 | 3,13 | 3,27 | 4,47% | 221.174,00 |
| 01.11.2021 | 3,06 | 3,15 | 3,06 | 3,13 | 1,95% | 161.000,00 |
| 29.10.2021 | 3,11 | 3,14 | 3,05 | 3,07 | -1,60% | 108.015,00 |
| 28.10.2021 | 3,09 | 3,14 | 3,09 | 3,12 | 0,97% | 102.351,00 |
| 27.10.2021 | 3,15 | 3,17 | 3,06 | 3,09 | -1,59% | 149.112,00 |
| 26.10.2021 | 3,14 | 3,16 | 3,09 | 3,14 | 0,32% | 133.277,00 |
| 25.10.2021 | 3,08 | 3,15 | 3,05 | 3,13 | 1,29% | 132.229,00 |
| 22.10.2021 | 3,11 | 3,11 | 3,05 | 3,09 | -0,64% | 137.589,00 |
| 21.10.2021 | 3,05 | 3,11 | 3,05 | 3,11 | 1,63% | 104.079,00 |
| 20.10.2021 | 3,05 | 3,09 | 3,03 | 3,06 | 0,00% | 94.945,00 |
| 19.10.2021 | 3,01 | 3,09 | 3,00 | 3,06 | 1,66% | 188.347,00 |
| 18.10.2021 | 3,00 | 3,04 | 2,95 | 3,01 | -0,33% | 205.704,00 |
| 15.10.2021 | 3,07 | 3,07 | 2,95 | 3,02 | -1,63% | 166.623,00 |
| 14.10.2021 | 2,97 | 3,07 | 2,96 | 3,07 | 4,07% | 189.744,00 |
| 13.10.2021 | 2,96 | 2,98 | 2,93 | 2,95 | 0,68% | 82.096,00 |
| 12.10.2021 | 2,94 | 2,96 | 2,91 | 2,93 | 0,69% | 111.824,00 |
| 11.10.2021 | 2,94 | 2,95 | 2,88 | 2,91 | -0,34% | 116.590,00 |
| 08.10.2021 | 2,93 | 2,94 | 2,87 | 2,92 | 1,04% | 166.031,00 |
| 07.10.2021 | 2,91 | 2,96 | 2,89 | 2,89 | 0,70% | 215.153,00 |
| 06.10.2021 | 2,86 | 2,93 | 2,86 | 2,87 | 0,35% | 240.815,00 |
| 05.10.2021 | 2,89 | 2,93 | 2,84 | 2,86 | -0,69% | 815.878,00 |
| 04.10.2021 | 3,02 | 3,02 | 2,86 | 2,88 | -5,57% | 254.107,00 |
| 01.10.2021 | 2,90 | 3,05 | 2,78 | 3,05 | 4,81% | 602.465,00 |
| 30.09.2021 | 2,98 | 3,00 | 2,89 | 2,91 | -2,68% | 217.339,00 |
| 29.09.2021 | 3,12 | 3,12 | 2,97 | 2,99 | -3,24% | 133.154,00 |
| 28.09.2021 | 3,04 | 3,11 | 3,02 | 3,09 | 0,65% | 213.744,00 |
| 27.09.2021 | 3,03 | 3,12 | 2,96 | 3,07 | 0,99% | 164.406,00 |
| 24.09.2021 | 3,06 | 3,11 | 3,02 | 3,04 | -1,94% | 127.723,00 |
| 23.09.2021 | 3,04 | 3,15 | 3,02 | 3,10 | 1,64% | 111.716,00 |
| 22.09.2021 | 3,00 | 3,10 | 3,00 | 3,05 | 1,33% | 165.484,00 |
| 21.09.2021 | 3,04 | 3,13 | 3,00 | 3,01 | -1,63% | 88.312,00 |
| 20.09.2021 | 3,02 | 3,13 | 3,00 | 3,06 | 2,00% | 213.094,00 |
| 17.09.2021 | 3,20 | 3,29 | 3,00 | 3,00 | -6,54% | 507.191,00 |
| 16.09.2021 | 3,23 | 3,23 | 3,10 | 3,21 | -0,31% | 104.565,00 |
| 15.09.2021 | 3,20 | 3,32 | 3,18 | 3,22 | 0,63% | 196.309,00 |
| 14.09.2021 | 3,21 | 3,27 | 3,18 | 3,20 | -0,62% | 182.594,00 |
| 13.09.2021 | 3,19 | 3,37 | 3,17 | 3,22 | 0,00% | 177.876,00 |
| 10.09.2021 | 3,17 | 3,28 | 3,10 | 3,22 | 1,58% | 207.642,00 |
| 09.09.2021 | 3,18 | 3,24 | 3,12 | 3,17 | -0,63% | 206.988,00 |
| 08.09.2021 | 3,38 | 3,38 | 3,17 | 3,19 | -5,34% | 138.296,00 |
| 07.09.2021 | 3,35 | 3,45 | 3,29 | 3,37 | 0,30% | 163.826,00 |
| 03.09.2021 | 3,44 | 3,45 | 3,31 | 3,36 | -1,47% | 103.865,00 |
| 02.09.2021 | 3,37 | 3,51 | 3,36 | 3,41 | 0,59% | 182.594,00 |
| 01.09.2021 | 3,49 | 3,54 | 3,33 | 3,39 | -2,31% | 132.978,00 |
| 31.08.2021 | 3,36 | 3,48 | 3,25 | 3,47 | 2,36% | 149.802,00 |
| 30.08.2021 | 3,31 | 3,39 | 3,25 | 3,39 | 2,73% | 159.163,00 |
| 27.08.2021 | 3,22 | 3,35 | 3,17 | 3,30 | 2,17% | 186.660,00 |
| 26.08.2021 | 3,18 | 3,31 | 3,18 | 3,23 | 1,25% | 102.420,00 |
| 25.08.2021 | 3,33 | 3,34 | 3,18 | 3,19 | -3,92% | 103.816,00 |