Börse:
11,333€
-3,47%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
11,180€
Ask:
11,485€
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 11,56 | 11,77 | 11,23 | 11,32 | -3,62% | - |
| 28.10.2020 | 11,74 | 11,74 | 11,74 | 11,74 | -3,37% | - |
| 27.10.2020 | 11,91 | 12,15 | 11,91 | 12,15 | -0,94% | - |
| 26.10.2020 | 12,06 | 12,27 | 12,06 | 12,27 | 0,33% | - |
| 23.10.2020 | 12,40 | 12,43 | 11,88 | 12,23 | 0,49% | - |
| 22.10.2020 | 11,51 | 12,28 | 11,50 | 12,17 | 4,09% | - |
| 21.10.2020 | 11,63 | 11,76 | 11,37 | 11,69 | -0,04% | - |
| 20.10.2020 | 11,72 | 11,89 | 11,40 | 11,69 | -1,83% | - |
| 19.10.2020 | 12,01 | 12,19 | 11,74 | 11,91 | -2,78% | - |
| 16.10.2020 | 12,52 | 12,52 | 12,25 | 12,25 | 5,42% | 440,00 |
| 15.10.2020 | 11,55 | 11,62 | 11,55 | 11,62 | -0,98% | 900,00 |
| 14.10.2020 | 11,74 | 11,74 | 11,74 | 11,74 | -1,03% | 500,00 |
| 13.10.2020 | 12,36 | 12,64 | 11,66 | 11,86 | -2,81% | - |
| 12.10.2020 | 12,28 | 12,50 | 12,01 | 12,20 | 0,85% | - |
| 09.10.2020 | 12,30 | 12,49 | 12,03 | 12,10 | -2,20% | - |
| 08.10.2020 | 12,37 | 12,37 | 12,37 | 12,37 | -0,04% | 11,00 |
| 07.10.2020 | 12,38 | 12,38 | 12,38 | 12,38 | 4,28% | 60,00 |
| 06.10.2020 | 11,62 | 11,92 | 11,58 | 11,87 | 4,84% | - |
| 05.10.2020 | 11,32 | 11,32 | 11,32 | 11,32 | 0,29% | 1.300,00 |
| 02.10.2020 | 11,13 | 11,44 | 10,90 | 11,29 | -0,77% | - |
| 01.10.2020 | 11,15 | 11,68 | 10,94 | 11,38 | 3,41% | - |
| 30.09.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -0,97% | 300,00 |
| 29.09.2020 | 11,09 | 11,30 | 10,93 | 11,11 | 0,16% | - |
| 28.09.2020 | 11,14 | 11,14 | 11,09 | 11,09 | 0,45% | 1.404,00 |
| 25.09.2020 | 10,95 | 11,04 | 10,95 | 11,04 | 0,50% | 1.132,00 |
| 24.09.2020 | 11,48 | 11,74 | 10,83 | 10,99 | -8,57% | - |
| 23.09.2020 | 12,13 | 12,19 | 11,77 | 12,02 | 0,82% | - |
| 22.09.2020 | 12,60 | 12,72 | 11,74 | 11,92 | -7,22% | - |
| 21.09.2020 | 13,76 | 14,13 | 12,61 | 12,85 | -4,16% | - |
| 18.09.2020 | 13,33 | 13,55 | 13,09 | 13,40 | 0,00% | - |
| 17.09.2020 | 13,15 | 13,53 | 12,91 | 13,40 | 0,79% | - |
| 16.09.2020 | 13,23 | 13,47 | 13,15 | 13,30 | 2,01% | - |
| 15.09.2020 | 12,68 | 13,23 | 12,62 | 13,04 | 4,36% | - |
| 14.09.2020 | 12,76 | 13,11 | 12,43 | 12,49 | -2,73% | - |
| 11.09.2020 | 12,44 | 13,09 | 12,44 | 12,84 | 4,39% | 633,00 |
| 10.09.2020 | 12,31 | 12,31 | 12,30 | 12,30 | -2,96% | 555,00 |
| 09.09.2020 | 12,00 | 12,68 | 12,00 | 12,68 | 13,19% | 1.120,00 |
| 08.09.2020 | 10,95 | 11,37 | 10,56 | 11,20 | 2,56% | - |
| 07.09.2020 | 10,91 | 10,93 | 10,90 | 10,92 | 3,75% | - |
| 04.09.2020 | 10,76 | 11,05 | 10,19 | 10,52 | -0,99% | - |
| 03.09.2020 | 10,98 | 11,18 | 10,51 | 10,63 | -5,05% | - |
| 02.09.2020 | 10,91 | 11,25 | 10,77 | 11,19 | 0,47% | - |
| 01.09.2020 | 11,57 | 11,57 | 11,14 | 11,14 | -5,91% | 270,00 |
| 31.08.2020 | 11,84 | 11,84 | 11,84 | 11,84 | 4,96% | 200,00 |
| 28.08.2020 | 11,24 | 11,42 | 11,05 | 11,28 | 0,94% | - |
| 27.08.2020 | 11,19 | 11,33 | 11,07 | 11,18 | -6,84% | - |
| 26.08.2020 | 11,74 | 12,00 | 11,74 | 12,00 | 4,67% | 750,00 |
| 25.08.2020 | 11,46 | 11,46 | 11,46 | 11,46 | 6,36% | 400,00 |
| 24.08.2020 | 10,79 | 10,79 | 10,78 | 10,78 | -5,48% | 5.150,00 |
| 21.08.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 4,40% | 150,00 |
| 20.08.2020 | 10,92 | 10,92 | 10,92 | 10,92 | 7,91% | 350,00 |
| 19.08.2020 | 10,12 | 10,12 | 10,12 | 10,12 | 0,85% | 400,00 |
| 18.08.2020 | 10,46 | 10,49 | 9,50 | 10,04 | -1,42% | - |
| 17.08.2020 | 10,18 | 10,18 | 10,18 | 10,18 | -1,21% | 150,00 |
| 14.08.2020 | 10,48 | 10,48 | 10,31 | 10,31 | -4,98% | 1.200,00 |
| 13.08.2020 | 10,39 | 10,86 | 10,30 | 10,85 | 4,63% | - |
| 12.08.2020 | 10,57 | 10,79 | 10,23 | 10,37 | -4,65% | - |
| 11.08.2020 | 10,90 | 10,98 | 10,44 | 10,87 | -0,41% | - |
| 10.08.2020 | 10,84 | 11,11 | 10,81 | 10,92 | -0,82% | - |
| 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 |