Echtzeit-Aktienkurs Portola Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Portola Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2020 | 17,99 | 18,07 | 17,99 | 18,03 | 0,22% | 3.369.516,00 |
| 30.06.2020 | 17,97 | 17,99 | 17,97 | 17,99 | 0,11% | 462.111,00 |
| 29.06.2020 | 17,96 | 17,99 | 17,96 | 17,97 | 0,00% | 477.886,00 |
| 26.06.2020 | 17,96 | 17,98 | 17,96 | 17,97 | -0,06% | 843.306,00 |
| 25.06.2020 | 17,95 | 17,98 | 17,95 | 17,98 | 0,17% | 177.072,00 |
| 24.06.2020 | 17,94 | 17,97 | 17,94 | 17,95 | 0,00% | 263.812,00 |
| 23.06.2020 | 17,95 | 17,97 | 17,95 | 17,95 | -0,11% | 278.253,00 |
| 22.06.2020 | 17,93 | 17,97 | 17,93 | 17,97 | 0,34% | 1.354.603,00 |
| 19.06.2020 | 17,93 | 17,95 | 17,90 | 17,91 | -0,17% | 980.916,00 |
| 18.06.2020 | 17,94 | 17,96 | 17,92 | 17,94 | 0,00% | 251.481,00 |
| 17.06.2020 | 17,93 | 17,96 | 17,93 | 17,94 | 0,00% | 152.822,00 |
| 16.06.2020 | 17,96 | 17,96 | 17,93 | 17,94 | 0,00% | 132.106,00 |
| 15.06.2020 | 17,93 | 17,95 | 17,92 | 17,94 | 0,00% | 265.274,00 |
| 12.06.2020 | 17,95 | 17,95 | 17,93 | 17,94 | 0,00% | 196.765,00 |
| 11.06.2020 | 17,90 | 17,95 | 17,90 | 17,94 | 0,00% | 578.247,00 |
| 10.06.2020 | 17,91 | 17,95 | 17,91 | 17,94 | 0,17% | 271.668,00 |
| 09.06.2020 | 17,91 | 17,94 | 17,89 | 17,91 | 0,06% | 299.157,00 |
| 08.06.2020 | 17,91 | 17,93 | 17,90 | 17,90 | -0,06% | 494.977,00 |
| 05.06.2020 | 17,93 | 17,95 | 17,91 | 17,91 | -0,06% | 304.741,00 |
| 04.06.2020 | 17,90 | 17,95 | 17,90 | 17,92 | -0,06% | 249.456,00 |
| 03.06.2020 | 17,94 | 17,96 | 17,89 | 17,93 | -0,11% | 986.407,00 |
| 02.06.2020 | 17,88 | 17,95 | 17,88 | 17,95 | 0,50% | 287.159,00 |
| 01.06.2020 | 17,95 | 17,96 | 17,85 | 17,86 | -0,50% | 399.380,00 |
| 29.05.2020 | 17,85 | 17,98 | 17,80 | 17,95 | 0,56% | 995.392,00 |
| 28.05.2020 | 17,84 | 17,88 | 17,84 | 17,85 | -0,22% | 499.995,00 |
| 27.05.2020 | 17,82 | 17,89 | 17,74 | 17,89 | 0,39% | 1.009.632,00 |
| 26.05.2020 | 17,82 | 17,85 | 17,80 | 17,82 | -0,06% | 375.727,00 |
| 22.05.2020 | 17,85 | 17,85 | 17,82 | 17,83 | 0,00% | 226.226,00 |
| 21.05.2020 | 17,81 | 17,90 | 17,77 | 17,83 | 0,11% | 1.639.338,00 |
| 20.05.2020 | 17,79 | 17,84 | 17,73 | 17,81 | 0,34% | 472.928,00 |
| 19.05.2020 | 17,81 | 17,82 | 17,70 | 17,75 | -0,28% | 724.020,00 |
| 18.05.2020 | 17,83 | 17,87 | 17,79 | 17,80 | -0,11% | 634.911,00 |
| 15.05.2020 | 17,81 | 17,82 | 17,79 | 17,82 | 0,06% | 495.636,00 |
| 14.05.2020 | 17,80 | 17,82 | 17,78 | 17,81 | 0,11% | 630.143,00 |
| 13.05.2020 | 17,80 | 17,84 | 17,79 | 17,79 | -0,11% | 962.533,00 |
| 12.05.2020 | 17,79 | 17,86 | 17,78 | 17,81 | -0,50% | 1.834.638,00 |
| 11.05.2020 | 17,84 | 17,90 | 17,84 | 17,90 | 0,00% | 694.639,00 |
| 08.05.2020 | 17,81 | 17,90 | 17,81 | 17,90 | 0,51% | 1.142.620,00 |
| 07.05.2020 | 17,78 | 17,84 | 17,78 | 17,81 | 0,06% | 1.370.707,00 |
| 06.05.2020 | 17,80 | 17,84 | 17,77 | 17,80 | -0,28% | 2.599.960,00 |
| 05.05.2020 | 17,83 | 17,91 | 17,71 | 17,85 | 130,03% | 8.685.043,00 |
| 04.05.2020 | 7,00 | 7,76 | 6,91 | 7,76 | 10,23% | 445.636,00 |
| 01.05.2020 | 6,92 | 7,15 | 6,65 | 7,04 | -0,56% | 615.374,00 |
| 30.04.2020 | 7,36 | 7,36 | 7,05 | 7,08 | -1,94% | 562.887,00 |
| 29.04.2020 | 7,27 | 7,33 | 6,98 | 7,22 | 1,98% | 289.905,00 |
| 28.04.2020 | 7,59 | 7,66 | 7,05 | 7,08 | -5,09% | 448.020,00 |
| 27.04.2020 | 7,64 | 7,85 | 7,40 | 7,46 | -1,32% | 453.070,00 |
| 24.04.2020 | 7,00 | 7,61 | 6,90 | 7,56 | 9,09% | 831.350,00 |
| 23.04.2020 | 7,30 | 7,34 | 6,89 | 6,93 | 2,51% | 705.777,00 |
| 22.04.2020 | 6,77 | 6,79 | 6,50 | 6,76 | 2,42% | 427.504,00 |
| 21.04.2020 | 6,74 | 6,80 | 6,49 | 6,60 | 2,96% | 471.446,00 |
| 17.04.2020 | 6,71 | 6,81 | 6,36 | 6,41 | 0,00% | 490.399,00 |
| 16.04.2020 | 6,93 | 6,95 | 6,10 | 6,41 | -6,97% | 521.400,00 |
| 15.04.2020 | 7,22 | 7,30 | 6,60 | 6,89 | -6,77% | 459.165,00 |
| 14.04.2020 | 7,60 | 7,70 | 7,22 | 7,39 | -0,14% | 559.133,00 |
| 13.04.2020 | 7,27 | 7,55 | 6,77 | 7,40 | 4,08% | 463.823,00 |
| 09.04.2020 | 7,10 | 7,27 | 6,89 | 7,11 | 2,30% | 367.355,00 |
| 08.04.2020 | 6,78 | 7,00 | 6,58 | 6,95 | 4,98% | 447.544,00 |
| 07.04.2020 | 7,50 | 7,50 | 6,59 | 6,62 | -6,36% | 489.497,00 |
| 06.04.2020 | 6,68 | 7,26 | 6,67 | 7,07 | 9,61% | 541.505,00 |
| 03.04.2020 | 7,07 | 7,13 | 6,42 | 6,45 | -9,54% | 501.366,00 |
| 02.04.2020 | 6,37 | 7,32 | 6,33 | 7,13 | 10,03% | 482.314,00 |
| 01.04.2020 | 6,85 | 7,13 | 6,42 | 6,48 | -9,12% | 632.646,00 |
| 31.03.2020 | 7,29 | 7,41 | 6,99 | 7,13 | -2,06% | 374.930,00 |
| 30.03.2020 | 6,99 | 7,33 | 6,75 | 7,28 | 5,97% | 330.021,00 |
| 27.03.2020 | 6,80 | 7,05 | 6,48 | 6,87 | -2,69% | 749.419,00 |
| 26.03.2020 | 7,00 | 7,38 | 6,89 | 7,06 | 1,44% | 411.838,00 |
| 25.03.2020 | 7,17 | 7,29 | 6,77 | 6,96 | -2,66% | 407.483,00 |
| 24.03.2020 | 7,03 | 7,21 | 6,59 | 7,15 | 7,68% | 699.871,00 |
| 23.03.2020 | 6,99 | 7,53 | 6,48 | 6,64 | -4,18% | 604.114,00 |
| 20.03.2020 | 7,35 | 7,54 | 6,82 | 6,93 | -3,88% | 864.072,00 |
| 19.03.2020 | 6,58 | 7,35 | 6,32 | 7,21 | 8,91% | 661.292,00 |
| 18.03.2020 | 5,38 | 6,86 | 5,38 | 6,62 | 14,53% | 609.527,00 |
| 17.03.2020 | 6,16 | 6,21 | 5,31 | 5,78 | -2,36% | 789.570,00 |
| 16.03.2020 | 6,00 | 6,72 | 5,62 | 5,92 | -21,49% | 945.891,00 |
| 13.03.2020 | 7,51 | 7,67 | 6,24 | 7,54 | 7,71% | 887.972,00 |
| 12.03.2020 | 7,82 | 8,00 | 6,99 | 7,00 | -18,13% | 767.900,00 |
| 11.03.2020 | 8,88 | 9,03 | 8,32 | 8,55 | -6,86% | 326.698,00 |
| 10.03.2020 | 8,80 | 9,18 | 8,25 | 9,18 | 8,25% | 415.021,00 |
| 09.03.2020 | 8,65 | 9,32 | 8,46 | 8,48 | -9,30% | 524.217,00 |
| 06.03.2020 | 9,76 | 10,19 | 9,12 | 9,35 | -6,97% | 501.227,00 |
| 05.03.2020 | 10,07 | 10,31 | 9,92 | 10,05 | -2,24% | 425.665,00 |
| 04.03.2020 | 10,00 | 10,29 | 9,66 | 10,28 | 5,44% | 487.097,00 |
| 03.03.2020 | 9,86 | 10,21 | 9,66 | 9,75 | -0,71% | 523.852,00 |
| 02.03.2020 | 10,19 | 10,28 | 9,42 | 9,82 | -2,87% | 612.386,00 |
| 28.02.2020 | 10,01 | 10,29 | 9,80 | 10,11 | -0,59% | 922.221,00 |
| 27.02.2020 | 10,30 | 11,11 | 9,79 | 10,17 | -18,77% | 971.835,00 |
| 26.02.2020 | 12,75 | 12,99 | 12,24 | 12,52 | -1,03% | 541.875,00 |
| 25.02.2020 | 13,11 | 13,39 | 12,63 | 12,65 | -3,14% | 509.823,00 |
| 24.02.2020 | 13,03 | 13,22 | 12,66 | 13,06 | -3,33% | 363.276,00 |
| 21.02.2020 | 13,45 | 13,54 | 13,20 | 13,51 | 0,30% | 299.813,00 |
| 20.02.2020 | 13,53 | 13,61 | 13,34 | 13,47 | -0,81% | 350.385,00 |
| 19.02.2020 | 13,65 | 13,74 | 13,50 | 13,58 | -0,15% | 187.281,00 |
| 18.02.2020 | 13,61 | 13,73 | 13,51 | 13,60 | -0,37% | 231.981,00 |
| 14.02.2020 | 13,41 | 13,70 | 13,41 | 13,65 | 1,26% | 189.901,00 |
| 13.02.2020 | 13,56 | 13,70 | 13,40 | 13,48 | -1,17% | 196.728,00 |
| 12.02.2020 | 13,58 | 13,89 | 13,11 | 13,64 | 0,96% | 255.048,00 |
| 11.02.2020 | 14,25 | 14,26 | 13,50 | 13,51 | -4,39% | 221.020,00 |
| 10.02.2020 | 13,15 | 14,19 | 12,96 | 14,13 | 7,45% | 469.635,00 |
| 07.02.2020 | 13,65 | 13,71 | 13,13 | 13,15 | -4,01% | 310.960,00 |