3,820$
-3,05%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,06 | 4,13 | 3,81 | 3,83 | -2,79% | 622.024,00 |
| 02.05.2024 | 3,82 | 4,01 | 3,70 | 3,94 | 5,35% | 691.926,00 |
| 01.05.2024 | 3,50 | 3,80 | 3,39 | 3,74 | 10,32% | 902.239,00 |
| 30.04.2024 | 3,50 | 3,51 | 3,35 | 3,39 | -3,69% | 444.673,00 |
| 29.04.2024 | 3,48 | 3,67 | 3,45 | 3,52 | 2,92% | 525.856,00 |
| 26.04.2024 | 3,41 | 3,53 | 3,36 | 3,42 | 0,00% | 474.120,00 |
| 25.04.2024 | 3,40 | 3,47 | 3,30 | 3,42 | -1,44% | 536.217,00 |
| 24.04.2024 | 3,72 | 3,75 | 3,40 | 3,47 | -6,72% | 540.812,00 |
| 23.04.2024 | 3,78 | 3,94 | 3,70 | 3,72 | -1,33% | 677.938,00 |
| 22.04.2024 | 3,67 | 3,80 | 3,62 | 3,77 | 3,86% | 508.170,00 |
| 19.04.2024 | 3,73 | 3,80 | 3,55 | 3,63 | -3,46% | 515.911,00 |
| 18.04.2024 | 3,79 | 3,81 | 3,65 | 3,76 | -1,05% | 637.166,00 |
| 17.04.2024 | 3,94 | 4,03 | 3,78 | 3,80 | -3,55% | 716.896,00 |
| 16.04.2024 | 4,08 | 4,23 | 3,94 | 3,94 | -4,83% | 731.569,00 |
| 15.04.2024 | 4,09 | 4,24 | 4,05 | 4,14 | 0,00% | 691.318,00 |
| 12.04.2024 | 4,45 | 4,45 | 4,05 | 4,14 | -8,00% | 948.499,00 |
| 11.04.2024 | 4,27 | 4,66 | 4,24 | 4,50 | 6,38% | 834.205,00 |
| 10.04.2024 | 4,29 | 4,36 | 4,11 | 4,23 | -3,75% | 1.166.118,00 |
| 09.04.2024 | 4,74 | 4,75 | 4,22 | 4,40 | -7,08% | 1.601.883,00 |
| 08.04.2024 | 4,94 | 5,28 | 4,73 | 4,73 | -3,07% | 1.117.789,00 |
| 05.04.2024 | 4,87 | 4,98 | 4,72 | 4,88 | -0,51% | 778.241,00 |
| 04.04.2024 | 5,15 | 5,23 | 4,83 | 4,91 | -3,35% | 1.582.604,00 |
| 03.04.2024 | 5,19 | 5,70 | 4,86 | 5,08 | -0,29% | 2.446.402,00 |
| 02.04.2024 | 5,54 | 5,88 | 5,05 | 5,09 | -4,32% | 2.563.294,00 |
| 01.04.2024 | 5,62 | 5,66 | 4,96 | 5,32 | -5,84% | 1.879.129,00 |
| 28.03.2024 | 4,97 | 6,13 | 4,97 | 5,65 | 14,60% | 3.142.570,00 |
| 27.03.2024 | 4,26 | 4,95 | 4,18 | 4,93 | 18,23% | 1.828.444,00 |
| 26.03.2024 | 3,84 | 4,23 | 3,42 | 4,17 | 27,52% | 3.186.942,00 |
| 25.03.2024 | 3,40 | 3,42 | 3,21 | 3,27 | -4,39% | 527.507,00 |
| 22.03.2024 | 3,49 | 3,53 | 3,40 | 3,42 | -2,01% | 407.162,00 |
| 21.03.2024 | 3,45 | 3,66 | 3,44 | 3,49 | 2,35% | 565.328,00 |
| 20.03.2024 | 3,48 | 3,50 | 3,20 | 3,41 | -3,94% | 1.523.202,00 |
| 19.03.2024 | 4,03 | 4,03 | 3,54 | 3,55 | -9,44% | 1.047.089,00 |
| 18.03.2024 | 4,09 | 4,09 | 3,88 | 3,92 | -4,62% | 921.580,00 |
| 15.03.2024 | 3,97 | 4,15 | 3,91 | 4,11 | 2,75% | 1.292.552,00 |
| 14.03.2024 | 4,56 | 4,60 | 4,00 | 4,00 | -12,18% | 467.619,00 |
| 13.03.2024 | 4,41 | 4,61 | 4,41 | 4,56 | 2,71% | 1.353.051,00 |
| 12.03.2024 | 4,46 | 4,53 | 4,33 | 4,44 | -0,78% | 1.252.332,00 |
| 11.03.2024 | 4,77 | 4,77 | 4,40 | 4,47 | -4,28% | 1.439.159,00 |
| 08.03.2024 | 4,90 | 5,04 | 4,59 | 4,67 | -2,71% | 1.118.709,00 |
| 07.03.2024 | 4,63 | 4,94 | 4,63 | 4,80 | 2,13% | 956.435,00 |
| 06.03.2024 | 4,57 | 4,80 | 4,39 | 4,70 | 3,52% | 766.304,00 |
| 05.03.2024 | 4,70 | 4,82 | 4,52 | 4,54 | -5,32% | 1.151.548,00 |
| 04.03.2024 | 4,96 | 5,05 | 4,59 | 4,80 | -3,13% | 632.520,00 |
| 01.03.2024 | 4,94 | 5,08 | 4,93 | 4,95 | 0,81% | 487.030,00 |
| 29.02.2024 | 5,20 | 5,21 | 4,84 | 4,91 | -3,54% | 389.519,00 |
| 28.02.2024 | 5,26 | 5,48 | 5,02 | 5,09 | -3,42% | 542.455,00 |
| 27.02.2024 | 4,74 | 5,30 | 4,74 | 5,27 | 9,68% | 1.537.342,00 |
| 26.02.2024 | 4,55 | 4,84 | 4,52 | 4,81 | 6,31% | 779.426,00 |
| 23.02.2024 | 4,49 | 4,57 | 4,45 | 4,52 | 0,67% | 279.620,00 |
| 22.02.2024 | 4,61 | 4,73 | 4,47 | 4,49 | -3,13% | 294.706,00 |
| 21.02.2024 | 4,75 | 4,81 | 4,58 | 4,64 | -1,38% | 356.144,00 |
| 20.02.2024 | 4,37 | 4,79 | 4,32 | 4,70 | 8,55% | 676.422,00 |
| 16.02.2024 | 4,47 | 4,57 | 4,25 | 4,33 | -3,35% | 685.316,00 |
| 15.02.2024 | 4,46 | 4,91 | 4,45 | 4,48 | 1,59% | 1.262.377,00 |
| 14.02.2024 | 4,65 | 4,65 | 4,37 | 4,41 | -2,43% | 524.329,00 |
| 13.02.2024 | 4,65 | 4,73 | 4,46 | 4,52 | -7,00% | 441.388,00 |
| 12.02.2024 | 4,69 | 4,95 | 4,69 | 4,86 | 3,62% | 647.168,00 |
| 09.02.2024 | 4,78 | 4,89 | 4,61 | 4,69 | -1,47% | 551.510,00 |
| 08.02.2024 | 4,70 | 4,95 | 4,70 | 4,76 | 1,28% | 474.964,00 |
| 07.02.2024 | 4,86 | 4,86 | 4,56 | 4,70 | -2,29% | 610.082,00 |
| 06.02.2024 | 4,55 | 4,81 | 4,41 | 4,81 | 7,61% | 565.032,00 |
| 05.02.2024 | 4,45 | 4,66 | 4,34 | 4,47 | -1,11% | 440.365,00 |
| 02.02.2024 | 4,30 | 4,73 | 4,25 | 4,52 | 2,73% | 1.401.720,00 |
| 01.02.2024 | 4,38 | 4,50 | 4,17 | 4,40 | 1,62% | 491.716,00 |
| 31.01.2024 | 4,71 | 4,75 | 4,26 | 4,33 | -8,07% | 1.081.075,00 |
| 30.01.2024 | 4,93 | 4,94 | 4,62 | 4,71 | -5,61% | 499.700,00 |
| 29.01.2024 | 4,68 | 5,00 | 4,57 | 4,99 | 6,17% | 609.785,00 |
| 26.01.2024 | 4,59 | 4,72 | 4,54 | 4,70 | 3,07% | 635.970,00 |
| 25.01.2024 | 4,70 | 4,73 | 4,52 | 4,56 | -0,76% | 459.806,00 |
| 24.01.2024 | 4,81 | 4,90 | 4,58 | 4,60 | -4,47% | 478.544,00 |
| 23.01.2024 | 4,49 | 4,94 | 4,49 | 4,81 | 7,85% | 1.227.348,00 |
| 22.01.2024 | 4,05 | 4,46 | 4,05 | 4,46 | 9,85% | 599.794,00 |
| 19.01.2024 | 4,14 | 4,14 | 3,86 | 4,06 | -1,22% | 448.789,00 |
| 18.01.2024 | 4,23 | 4,23 | 3,92 | 4,11 | 0,00% | 493.689,00 |
| 17.01.2024 | 3,79 | 4,12 | 3,69 | 4,11 | 6,20% | 383.681,00 |
| 16.01.2024 | 4,10 | 4,16 | 3,79 | 3,87 | -3,25% | 590.165,00 |
| 12.01.2024 | 4,38 | 4,49 | 3,99 | 4,00 | -7,19% | 813.492,00 |
| 11.01.2024 | 4,20 | 4,38 | 4,10 | 4,31 | 4,87% | 1.143.830,00 |
| 10.01.2024 | 4,03 | 4,17 | 3,87 | 4,11 | 1,99% | 840.992,00 |
| 09.01.2024 | 3,47 | 4,05 | 3,38 | 4,03 | 15,14% | 2.023.261,00 |
| 08.01.2024 | 3,51 | 3,65 | 3,31 | 3,50 | 0,29% | 1.860.894,00 |
| 05.01.2024 | 4,25 | 4,25 | 3,44 | 3,49 | -21,40% | 2.011.907,00 |
| 04.01.2024 | 4,46 | 4,68 | 4,39 | 4,44 | 0,11% | 464.992,00 |
| 03.01.2024 | 4,51 | 4,62 | 4,36 | 4,44 | -3,17% | 790.611,00 |
| 02.01.2024 | 4,25 | 4,66 | 4,18 | 4,58 | 6,76% | 1.292.594,00 |
| 29.12.2023 | 4,35 | 4,46 | 4,18 | 4,29 | -1,61% | 583.172,00 |
| 28.12.2023 | 4,52 | 4,66 | 4,34 | 4,36 | -4,18% | 451.921,00 |
| 27.12.2023 | 4,21 | 4,60 | 4,21 | 4,55 | 8,08% | 1.044.108,00 |
| 26.12.2023 | 4,25 | 4,46 | 4,17 | 4,21 | 0,48% | 1.220.985,00 |
| 22.12.2023 | 4,24 | 4,47 | 4,17 | 4,19 | 0,24% | 1.184.861,00 |
| 21.12.2023 | 3,95 | 4,34 | 3,95 | 4,18 | 8,54% | 956.544,00 |
| 20.12.2023 | 3,93 | 4,07 | 3,78 | 3,85 | -2,88% | 718.302,00 |
| 19.12.2023 | 3,85 | 4,12 | 3,83 | 3,97 | 2,99% | 380.870,00 |
| 18.12.2023 | 3,96 | 3,96 | 3,74 | 3,85 | -3,27% | 732.994,00 |
| 15.12.2023 | 3,85 | 4,04 | 3,66 | 3,98 | 4,74% | 1.530.362,00 |
| 14.12.2023 | 4,02 | 4,19 | 3,72 | 3,80 | -3,55% | 833.628,00 |
| 13.12.2023 | 3,53 | 3,94 | 3,51 | 3,94 | 10,67% | 418.396,00 |
| 12.12.2023 | 3,61 | 3,67 | 3,31 | 3,56 | -1,11% | 457.236,00 |
| 11.12.2023 | 3,58 | 3,70 | 3,44 | 3,60 | 0,84% | 799.723,00 |