Echtzeit-Aktienkurs Stemline Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stemline Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2020 | 12,00 | 12,10 | 11,83 | 11,83 | -1,42% | 8.472.140,00 |
| 08.06.2020 | 11,90 | 12,01 | 11,90 | 12,00 | 0,67% | 613.671,00 |
| 05.06.2020 | 11,91 | 11,97 | 11,89 | 11,92 | 0,08% | 420.500,00 |
| 04.06.2020 | 12,02 | 12,10 | 11,90 | 11,91 | -1,98% | 154.205,00 |
| 03.06.2020 | 11,95 | 12,17 | 11,92 | 12,15 | 1,76% | 493.659,00 |
| 02.06.2020 | 11,90 | 11,94 | 11,90 | 11,94 | 0,42% | 179.286,00 |
| 01.06.2020 | 11,89 | 11,92 | 11,83 | 11,89 | 0,08% | 239.839,00 |
| 29.05.2020 | 11,86 | 11,89 | 11,77 | 11,88 | 0,17% | 272.196,00 |
| 28.05.2020 | 11,77 | 11,89 | 11,73 | 11,86 | 0,85% | 133.273,00 |
| 27.05.2020 | 11,80 | 11,81 | 11,69 | 11,76 | -0,08% | 284.402,00 |
| 26.05.2020 | 11,87 | 11,88 | 11,72 | 11,77 | -1,09% | 634.748,00 |
| 22.05.2020 | 11,85 | 11,90 | 11,72 | 11,90 | 0,25% | 251.813,00 |
| 21.05.2020 | 11,88 | 11,92 | 11,84 | 11,87 | 0,17% | 156.102,00 |
| 20.05.2020 | 11,92 | 12,00 | 11,82 | 11,85 | 0,25% | 180.716,00 |
| 19.05.2020 | 12,06 | 12,06 | 11,76 | 11,82 | -2,07% | 223.179,00 |
| 18.05.2020 | 12,12 | 12,15 | 12,03 | 12,07 | -0,74% | 229.852,00 |
| 15.05.2020 | 12,16 | 12,17 | 12,03 | 12,16 | 0,08% | 570.005,00 |
| 14.05.2020 | 12,18 | 12,20 | 12,14 | 12,15 | -0,16% | 141.888,00 |
| 13.05.2020 | 12,20 | 12,22 | 12,17 | 12,17 | -0,37% | 317.545,00 |
| 12.05.2020 | 12,16 | 12,24 | 12,15 | 12,22 | 0,41% | 521.406,00 |
| 11.05.2020 | 12,17 | 12,25 | 12,14 | 12,17 | -0,12% | 318.980,00 |
| 08.05.2020 | 12,17 | 12,19 | 12,13 | 12,18 | 0,00% | 360.550,00 |
| 07.05.2020 | 12,11 | 12,20 | 12,08 | 12,18 | 0,58% | 485.676,00 |
| 06.05.2020 | 12,10 | 12,16 | 12,05 | 12,11 | 0,17% | 741.324,00 |
| 05.05.2020 | 12,03 | 12,18 | 12,03 | 12,09 | -0,12% | 1.233.781,00 |
| 04.05.2020 | 11,81 | 12,35 | 11,81 | 12,11 | 154,84% | 3.961.260,00 |
| 01.05.2020 | 5,06 | 5,15 | 4,67 | 4,75 | -9,18% | 203.861,00 |
| 30.04.2020 | 5,32 | 5,44 | 5,19 | 5,23 | -2,61% | 218.444,00 |
| 29.04.2020 | 5,45 | 5,47 | 5,09 | 5,37 | 1,90% | 369.303,00 |
| 28.04.2020 | 5,76 | 5,76 | 5,25 | 5,27 | -5,89% | 187.577,00 |
| 27.04.2020 | 5,37 | 5,63 | 5,24 | 5,60 | 6,06% | 209.413,00 |
| 24.04.2020 | 5,19 | 5,30 | 5,11 | 5,28 | 2,33% | 155.934,00 |
| 23.04.2020 | 5,30 | 5,49 | 5,15 | 5,16 | -2,09% | 187.455,00 |
| 22.04.2020 | 5,24 | 5,33 | 5,10 | 5,27 | 3,13% | 131.982,00 |
| 21.04.2020 | 5,03 | 5,22 | 4,90 | 5,11 | 2,61% | 246.428,00 |
| 17.04.2020 | 4,90 | 5,02 | 4,76 | 4,98 | 4,84% | 486.410,00 |
| 16.04.2020 | 4,89 | 4,94 | 4,64 | 4,75 | -1,86% | 232.503,00 |
| 15.04.2020 | 5,05 | 5,09 | 4,75 | 4,84 | -6,02% | 205.076,00 |
| 14.04.2020 | 5,11 | 5,39 | 5,00 | 5,15 | 3,00% | 178.062,00 |
| 13.04.2020 | 5,25 | 5,25 | 4,93 | 5,00 | -4,40% | 124.241,00 |
| 09.04.2020 | 4,93 | 5,27 | 4,85 | 5,23 | 9,87% | 339.881,00 |
| 08.04.2020 | 4,78 | 4,95 | 4,71 | 4,76 | 0,63% | 204.210,00 |
| 07.04.2020 | 4,90 | 5,00 | 4,62 | 4,73 | -0,21% | 235.106,00 |
| 06.04.2020 | 4,67 | 4,87 | 4,54 | 4,74 | 6,28% | 143.470,00 |
| 03.04.2020 | 4,63 | 4,65 | 4,33 | 4,46 | -3,88% | 128.783,00 |
| 02.04.2020 | 4,40 | 4,74 | 4,36 | 4,64 | 4,98% | 260.875,00 |
| 01.04.2020 | 4,73 | 4,98 | 4,42 | 4,42 | -8,68% | 355.989,00 |
| 31.03.2020 | 4,78 | 5,01 | 4,62 | 4,84 | 1,68% | 340.296,00 |
| 30.03.2020 | 4,44 | 5,20 | 4,06 | 4,76 | 8,18% | 447.745,00 |
| 27.03.2020 | 4,09 | 4,54 | 4,02 | 4,40 | 3,53% | 181.812,00 |
| 26.03.2020 | 4,25 | 4,46 | 4,13 | 4,25 | 0,24% | 220.905,00 |
| 25.03.2020 | 4,44 | 4,59 | 4,22 | 4,24 | -4,29% | 230.504,00 |
| 24.03.2020 | 4,49 | 4,50 | 4,26 | 4,43 | 4,24% | 254.268,00 |
| 23.03.2020 | 4,09 | 4,46 | 3,97 | 4,25 | 4,94% | 219.431,00 |
| 20.03.2020 | 4,25 | 4,50 | 3,99 | 4,05 | -3,34% | 465.585,00 |
| 19.03.2020 | 3,41 | 4,29 | 3,35 | 4,19 | 22,87% | 370.814,00 |
| 18.03.2020 | 3,96 | 4,22 | 3,21 | 3,41 | -19,58% | 339.331,00 |
| 17.03.2020 | 4,11 | 4,51 | 3,93 | 4,24 | 4,43% | 433.476,00 |
| 16.03.2020 | 3,81 | 4,68 | 3,47 | 4,06 | -10,38% | 368.996,00 |
| 13.03.2020 | 4,29 | 4,53 | 3,99 | 4,53 | 11,85% | 484.192,00 |
| 12.03.2020 | 4,34 | 4,54 | 4,03 | 4,05 | -13,46% | 375.085,00 |
| 11.03.2020 | 4,88 | 4,99 | 4,60 | 4,68 | -6,96% | 240.601,00 |
| 10.03.2020 | 5,19 | 5,19 | 4,67 | 5,03 | -0,20% | 371.931,00 |
| 09.03.2020 | 5,00 | 5,34 | 4,93 | 5,04 | -8,86% | 343.605,00 |
| 06.03.2020 | 5,60 | 5,74 | 5,35 | 5,53 | -3,83% | 374.458,00 |
| 05.03.2020 | 5,91 | 5,95 | 5,68 | 5,75 | -4,49% | 273.766,00 |
| 04.03.2020 | 6,07 | 6,11 | 5,76 | 6,02 | 1,01% | 275.669,00 |
| 03.03.2020 | 6,15 | 6,16 | 5,86 | 5,96 | -3,56% | 250.289,00 |
| 02.03.2020 | 6,07 | 6,20 | 5,85 | 6,18 | 2,66% | 170.527,00 |
| 28.02.2020 | 5,64 | 6,03 | 5,57 | 6,02 | 3,97% | 285.874,00 |
| 27.02.2020 | 6,00 | 6,16 | 5,77 | 5,79 | -5,55% | 259.603,00 |
| 26.02.2020 | 6,34 | 6,51 | 5,98 | 6,13 | -2,70% | 232.053,00 |
| 25.02.2020 | 6,69 | 6,69 | 6,25 | 6,30 | -5,26% | 208.889,00 |
| 24.02.2020 | 6,63 | 6,79 | 6,49 | 6,65 | -2,64% | 183.710,00 |
| 21.02.2020 | 7,06 | 7,11 | 6,81 | 6,83 | -3,80% | 164.466,00 |
| 20.02.2020 | 7,25 | 7,34 | 6,96 | 7,10 | -1,93% | 118.616,00 |
| 19.02.2020 | 7,05 | 7,33 | 6,98 | 7,24 | 2,70% | 161.382,00 |
| 18.02.2020 | 6,84 | 7,07 | 6,76 | 7,05 | 2,47% | 135.733,00 |
| 14.02.2020 | 6,74 | 6,92 | 6,70 | 6,88 | 1,78% | 139.569,00 |
| 13.02.2020 | 7,05 | 7,05 | 6,73 | 6,76 | -4,38% | 115.561,00 |
| 12.02.2020 | 6,95 | 7,07 | 6,87 | 7,07 | 2,61% | 117.660,00 |
| 11.02.2020 | 6,92 | 6,99 | 6,80 | 6,89 | 0,15% | 119.050,00 |
| 10.02.2020 | 6,67 | 6,89 | 6,60 | 6,88 | 3,30% | 147.651,00 |
| 07.02.2020 | 6,75 | 6,84 | 6,49 | 6,66 | -1,91% | 220.730,00 |
| 06.02.2020 | 6,94 | 6,94 | 6,76 | 6,79 | -1,45% | 161.921,00 |
| 05.02.2020 | 6,88 | 7,22 | 6,86 | 6,89 | 0,88% | 181.909,00 |
| 04.02.2020 | 6,85 | 6,91 | 6,67 | 6,83 | 0,59% | 164.932,00 |
| 03.02.2020 | 6,66 | 6,89 | 6,64 | 6,79 | 2,41% | 196.766,00 |
| 31.01.2020 | 6,34 | 6,67 | 6,21 | 6,63 | 3,92% | 255.021,00 |
| 30.01.2020 | 6,60 | 6,60 | 6,26 | 6,38 | -3,92% | 238.879,00 |
| 29.01.2020 | 6,63 | 6,89 | 6,60 | 6,64 | 0,84% | 160.469,00 |
| 28.01.2020 | 6,52 | 6,74 | 6,46 | 6,59 | 1,93% | 188.428,00 |
| 27.01.2020 | 6,60 | 6,84 | 6,45 | 6,46 | -4,44% | 331.761,00 |
| 24.01.2020 | 6,94 | 7,15 | 6,73 | 6,76 | -2,45% | 273.153,00 |
| 23.01.2020 | 6,93 | 6,99 | 6,68 | 6,93 | -0,43% | 241.272,00 |
| 22.01.2020 | 6,99 | 7,13 | 6,82 | 6,96 | 0,65% | 232.956,00 |
| 21.01.2020 | 7,03 | 7,09 | 6,62 | 6,92 | -1,64% | 370.463,00 |
| 17.01.2020 | 7,14 | 7,39 | 6,95 | 7,03 | 0,00% | 315.296,00 |
| 16.01.2020 | 6,94 | 7,45 | 6,84 | 7,03 | 2,78% | 591.924,00 |
| 15.01.2020 | 6,72 | 6,89 | 6,51 | 6,84 | 4,11% | 669.866,00 |