Börse:
10,778€
2,35%
Echtzeit-Aktienkurs Atara Biotherapeutics
Bid:
10,715€
Ask:
10,840€
Aktienkurse zur Atara Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2020 | 10,59 | 11,01 | 10,50 | 11,01 | 4,51% | - |
| 06.08.2020 | 10,53 | 10,53 | 10,53 | 10,53 | -1,68% | 250,00 |
| 05.08.2020 | 10,46 | 10,95 | 10,39 | 10,71 | 4,59% | - |
| 04.08.2020 | 11,51 | 11,51 | 10,14 | 10,24 | -8,00% | - |
| 03.08.2020 | 10,52 | 11,34 | 10,42 | 11,13 | 3,53% | - |
| 31.07.2020 | 10,75 | 10,75 | 10,75 | 10,75 | -1,87% | 300,00 |
| 30.07.2020 | 10,80 | 11,02 | 10,55 | 10,96 | 1,44% | - |
| 29.07.2020 | 11,00 | 11,00 | 10,80 | 10,80 | -4,68% | 519,00 |
| 28.07.2020 | 11,86 | 11,88 | 11,23 | 11,33 | -1,82% | - |
| 27.07.2020 | 11,54 | 11,54 | 11,54 | 11,54 | -2,96% | 100,00 |
| 24.07.2020 | 11,88 | 12,03 | 11,52 | 11,89 | -3,04% | - |
| 23.07.2020 | 11,94 | 12,41 | 11,80 | 12,27 | 2,04% | - |
| 22.07.2020 | 11,98 | 12,09 | 11,86 | 12,02 | 0,46% | - |
| 21.07.2020 | 12,24 | 12,78 | 11,90 | 11,97 | -1,10% | - |
| 20.07.2020 | 11,85 | 12,22 | 11,83 | 12,10 | 1,49% | - |
| 17.07.2020 | 11,66 | 11,92 | 11,66 | 11,92 | -0,29% | 103,00 |
| 16.07.2020 | 11,96 | 11,96 | 11,96 | 11,96 | 0,19% | 80,00 |
| 15.07.2020 | 12,05 | 12,28 | 11,83 | 11,93 | 0,65% | - |
| 14.07.2020 | 11,77 | 11,86 | 11,77 | 11,86 | -7,81% | 806,00 |
| 13.07.2020 | 13,06 | 13,17 | 12,47 | 12,86 | -0,54% | - |
| 10.07.2020 | 12,93 | 12,93 | 12,93 | 12,93 | -2,45% | 890,00 |
| 09.07.2020 | 13,63 | 13,73 | 13,16 | 13,26 | -2,54% | - |
| 08.07.2020 | 13,68 | 13,68 | 13,60 | 13,60 | -0,46% | 273,00 |
| 07.07.2020 | 13,61 | 13,70 | 12,98 | 13,66 | -1,26% | - |
| 06.07.2020 | 13,05 | 13,87 | 13,00 | 13,84 | 5,97% | - |
| 03.07.2020 | 13,06 | 13,08 | 13,06 | 13,06 | 0,06% | - |
| 02.07.2020 | 13,13 | 13,13 | 13,05 | 13,05 | -3,33% | 360,00 |
| 01.07.2020 | 13,50 | 13,50 | 13,50 | 13,50 | 6,05% | 17,00 |
| 30.06.2020 | 12,80 | 12,80 | 12,73 | 12,73 | 10,99% | 270,00 |
| 29.06.2020 | 11,47 | 11,47 | 11,47 | 11,47 | -4,62% | 213,00 |
| 26.06.2020 | 12,03 | 12,03 | 12,03 | 12,03 | 8,58% | 1,00 |
| 25.06.2020 | 11,18 | 11,18 | 11,08 | 11,08 | 1,68% | 622,00 |
| 24.06.2020 | 10,83 | 11,48 | 10,72 | 10,89 | 1,70% | - |
| 23.06.2020 | 10,92 | 10,92 | 10,71 | 10,71 | 4,69% | 150,00 |
| 22.06.2020 | 10,23 | 10,23 | 10,23 | 10,23 | 4,48% | 42,00 |
| 19.06.2020 | 9,67 | 9,92 | 9,63 | 9,79 | 3,28% | - |
| 18.06.2020 | 9,48 | 9,48 | 9,48 | 9,48 | -1,82% | 22,00 |
| 17.06.2020 | 9,76 | 10,06 | 9,66 | 9,66 | 0,44% | 4.050,00 |
| 16.06.2020 | 9,61 | 9,61 | 9,61 | 9,61 | 10,67% | 300,00 |
| 15.06.2020 | 8,05 | 8,82 | 8,03 | 8,69 | 8,59% | - |
| 12.06.2020 | 8,24 | 8,24 | 8,00 | 8,00 | 1,11% | 390,00 |
| 11.06.2020 | 8,50 | 8,50 | 7,91 | 7,91 | -9,40% | 1.321,00 |
| 10.06.2020 | 9,18 | 9,34 | 8,73 | 8,73 | -5,20% | - |
| 09.06.2020 | 9,21 | 9,21 | 9,21 | 9,21 | 2,36% | 59,00 |
| 08.06.2020 | 8,92 | 9,03 | 8,64 | 9,00 | 0,00% | 870,00 |
| 05.06.2020 | 9,03 | 9,40 | 8,92 | 9,00 | 0,40% | 491,00 |
| 04.06.2020 | 9,28 | 9,28 | 8,96 | 8,96 | -5,52% | 494,00 |
| 03.06.2020 | 9,49 | 9,49 | 9,49 | 9,49 | 1,58% | 400,00 |
| 02.06.2020 | 10,08 | 10,19 | 9,20 | 9,34 | -5,54% | 392,00 |
| 01.06.2020 | 10,30 | 10,30 | 9,89 | 9,89 | -3,06% | 54,00 |
| 29.05.2020 | 10,20 | 10,20 | 10,20 | 10,20 | -1,02% | 45,00 |
| 28.05.2020 | 10,53 | 10,53 | 10,31 | 10,31 | 0,49% | 196,00 |
| 27.05.2020 | 10,49 | 10,79 | 10,08 | 10,26 | -1,25% | 1.971,00 |
| 26.05.2020 | 14,94 | 14,94 | 10,39 | 10,39 | -28,35% | 3.682,00 |
| 25.05.2020 | 14,53 | 14,53 | 14,20 | 14,50 | -9,29% | 295,00 |
| 22.05.2020 | 13,30 | 16,36 | 13,30 | 15,98 | 25,63% | 1.947,00 |
| 21.05.2020 | 13,10 | 13,24 | 12,72 | 12,72 | -0,47% | 1.060,00 |
| 20.05.2020 | 10,24 | 13,15 | 10,24 | 12,78 | 22,12% | 1.165,00 |
| 19.05.2020 | 10,36 | 10,47 | 10,36 | 10,47 | 1,70% | 578,00 |
| 18.05.2020 | 10,21 | 10,60 | 10,21 | 10,29 | 6,81% | 1.155,00 |
| 15.05.2020 | 9,00 | 9,63 | 8,64 | 9,63 | 8,37% | 1.294,00 |
| 14.05.2020 | 9,40 | 9,40 | 8,89 | 8,89 | -6,10% | 410,00 |
| 13.05.2020 | 9,61 | 10,10 | 9,10 | 9,47 | -7,36% | 2.130,00 |
| 12.05.2020 | 9,60 | 10,22 | 9,60 | 10,22 | 11,38% | 135,00 |
| 11.05.2020 | 9,55 | 9,55 | 9,18 | 9,18 | -4,87% | 1.590,00 |
| 08.05.2020 | 9,06 | 9,65 | 9,06 | 9,65 | 14,10% | 1.221,00 |
| 07.05.2020 | 8,49 | 8,49 | 8,45 | 8,45 | 5,99% | 173,00 |
| 06.05.2020 | 7,98 | 7,98 | 7,98 | 7,98 | 0,33% | 35,00 |
| 05.05.2020 | 8,32 | 8,56 | 7,95 | 7,95 | 3,46% | 877,00 |
| 04.05.2020 | 7,14 | 7,90 | 7,14 | 7,68 | -1,44% | 1.456,00 |
| 30.04.2020 | 7,90 | 7,98 | 7,50 | 7,80 | -1,39% | - |
| 29.04.2020 | 8,23 | 8,23 | 7,91 | 7,91 | -5,70% | 210,00 |
| 28.04.2020 | 8,50 | 8,70 | 8,38 | 8,38 | 0,05% | 2.200,00 |
| 27.04.2020 | 8,22 | 8,51 | 8,15 | 8,38 | 4,18% | - |
| 24.04.2020 | 7,95 | 8,24 | 7,82 | 8,04 | -5,01% | - |
| 23.04.2020 | 8,61 | 8,61 | 8,47 | 8,47 | 11,80% | 185,00 |
| 22.04.2020 | 7,57 | 7,57 | 7,57 | 7,57 | 1,19% | 125,00 |
| 21.04.2020 | 7,52 | 7,67 | 7,21 | 7,49 | -6,48% | - |
| 20.04.2020 | 7,96 | 8,22 | 7,71 | 8,00 | 2,99% | - |
| 17.04.2020 | 7,82 | 7,91 | 7,46 | 7,77 | 8,85% | - |
| 16.04.2020 | 7,16 | 7,16 | 7,14 | 7,14 | -1,98% | 400,00 |
| 15.04.2020 | 8,18 | 8,18 | 7,09 | 7,28 | -7,09% | 442,00 |
| 14.04.2020 | 7,84 | 7,92 | 7,84 | 7,84 | 6,70% | 392,00 |
| 09.04.2020 | 7,35 | 7,35 | 7,35 | 7,35 | 4,97% | 500,00 |
| 08.04.2020 | 7,25 | 7,25 | 7,00 | 7,00 | 2,28% | 145,00 |
| 07.04.2020 | 6,84 | 6,84 | 6,84 | 6,84 | -6,03% | 125,00 |
| 06.04.2020 | 7,22 | 7,56 | 6,87 | 7,28 | 4,04% | - |
| 03.04.2020 | 7,44 | 7,44 | 7,00 | 7,00 | -5,46% | 325,00 |
| 02.04.2020 | 7,22 | 7,62 | 7,11 | 7,40 | -0,48% | - |
| 01.04.2020 | 7,52 | 7,73 | 7,43 | 7,44 | -10,81% | - |
| 31.03.2020 | 8,34 | 8,34 | 8,34 | 8,34 | 4,98% | 500,00 |
| 30.03.2020 | 7,83 | 7,95 | 7,83 | 7,95 | -2,86% | 73,00 |
| 27.03.2020 | 8,54 | 8,57 | 8,12 | 8,18 | -5,58% | - |
| 26.03.2020 | 8,11 | 8,84 | 8,05 | 8,66 | 1,26% | - |
| 25.03.2020 | 8,46 | 9,09 | 8,18 | 8,56 | 3,72% | - |
| 24.03.2020 | 7,96 | 8,45 | 7,21 | 8,25 | 13,33% | - |
| 23.03.2020 | 7,77 | 7,77 | 7,28 | 7,28 | 6,90% | 330,00 |
| 20.03.2020 | 7,58 | 7,80 | 6,81 | 6,81 | 5,65% | - |
| 19.03.2020 | 5,68 | 6,67 | 5,66 | 6,44 | 51,55% | - |
| 18.03.2020 | 4,88 | 4,88 | 4,25 | 4,25 | -15,87% | 250,00 |