1,110€
-3,90%
Echtzeit-Aktienkurs Allakos Inc.
Bid:
Ask:
Aktienkurse zur Allakos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,20 | 1,20 | 1,09 | 1,10 | -4,70% | 161,00 |
| 09.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,09% | 2.000,00 |
| 08.05.2024 | 1,14 | 1,21 | 1,09 | 1,17 | 4,36% | - |
| 07.05.2024 | 1,11 | 1,16 | 1,11 | 1,12 | 3,42% | 2.750,00 |
| 06.05.2024 | 1,08 | 1,16 | 1,05 | 1,08 | 0,84% | - |
| 03.05.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 10.000,00 |
| 02.05.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 8,54% | 10.000,00 |
| 30.04.2024 | 1,03 | 1,07 | 0,98 | 0,99 | -5,35% | - |
| 29.04.2024 | 0,95 | 1,04 | 0,95 | 1,04 | 9,14% | - |
| 26.04.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -0,62% | 1.200,00 |
| 25.04.2024 | 0,94 | 0,96 | 0,94 | 0,96 | 0,52% | 10.850,00 |
| 24.04.2024 | 0,99 | 1,02 | 0,96 | 0,96 | -2,82% | - |
| 23.04.2024 | 0,99 | 1,02 | 0,99 | 0,99 | -0,48% | - |
| 22.04.2024 | 1,01 | 1,02 | 0,97 | 0,99 | -0,89% | - |
| 19.04.2024 | 0,99 | 1,02 | 0,96 | 1,00 | -0,10% | - |
| 18.04.2024 | 0,99 | 1,05 | 0,96 | 1,00 | 1,06% | - |
| 17.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -0,20% | 200,00 |
| 16.04.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -1,95% | 1.100,00 |
| 15.04.2024 | 1,05 | 1,08 | 0,98 | 1,01 | -2,58% | - |
| 12.04.2024 | 1,13 | 1,16 | 1,04 | 1,04 | -8,28% | - |
| 11.04.2024 | 1,08 | 1,13 | 1,07 | 1,13 | 4,43% | - |
| 10.04.2024 | 1,11 | 1,11 | 1,03 | 1,08 | 1,14% | - |
| 09.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 3,45% | 710,00 |
| 08.04.2024 | 1,10 | 1,11 | 1,02 | 1,04 | -5,19% | - |
| 05.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -6,10% | 775,00 |
| 04.04.2024 | 1,23 | 1,23 | 1,16 | 1,16 | -1,88% | 3.000,00 |
| 03.04.2024 | 1,15 | 1,20 | 1,12 | 1,19 | 7,74% | - |
| 02.04.2024 | 1,16 | 1,16 | 1,10 | 1,10 | -6,12% | 4.722,00 |
| 28.03.2024 | 1,19 | 1,22 | 1,17 | 1,17 | -0,87% | - |
| 27.03.2024 | 1,20 | 1,24 | 1,18 | 1,18 | 1,89% | - |
| 26.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -10,42% | 1.600,00 |
| 25.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 12,01% | 75,00 |
| 22.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -5,24% | 120,00 |
| 21.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,15% | 800,00 |
| 20.03.2024 | 1,16 | 1,21 | 1,11 | 1,20 | 0,19% | - |
| 19.03.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 4,19% | 7.500,00 |
| 18.03.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -3,05% | 889,00 |
| 15.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,98% | 1.320,00 |
| 14.03.2024 | 1,28 | 1,32 | 1,15 | 1,22 | -4,53% | - |
| 13.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,49% | 460,00 |
| 12.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -6,84% | 8.000,00 |
| 11.03.2024 | 1,30 | 1,38 | 1,27 | 1,32 | 10,67% | - |
| 08.03.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 3,82% | 43,00 |
| 07.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -5,27% | 100,00 |
| 06.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -6,11% | 200,00 |
| 05.03.2024 | 1,33 | 1,37 | 1,28 | 1,29 | -6,57% | - |
| 04.03.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -7,05% | 4.200,00 |
| 01.03.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 7,66% | 2.300,00 |
| 29.02.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -4,55% | 630,00 |
| 28.02.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -2,03% | 15.680,00 |
| 27.02.2024 | 1,34 | 1,49 | 1,29 | 1,48 | 8,19% | - |
| 26.02.2024 | 1,27 | 1,37 | 1,27 | 1,37 | 7,65% | 11.640,00 |
| 23.02.2024 | 1,24 | 1,28 | 1,19 | 1,27 | 3,02% | - |
| 22.02.2024 | 1,19 | 1,28 | 1,17 | 1,23 | 5,52% | - |
| 21.02.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -0,68% | 560,00 |
| 20.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,40% | 5.250,00 |
| 19.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,67% | - |
| 16.02.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -6,41% | 15.949,00 |
| 15.02.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 3,86% | 2.370,00 |
| 14.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,55% | 8.000,00 |
| 13.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -8,97% | 1.000,00 |
| 12.02.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 5,65% | 2.160,00 |
| 09.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 6,15% | 150,00 |
| 08.02.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 1,57% | - |
| 07.02.2024 | 1,22 | 1,22 | 1,16 | 1,17 | -2,59% | - |
| 06.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 140,00 |
| 05.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,33% | 210,00 |
| 02.02.2024 | 1,24 | 1,28 | 1,17 | 1,20 | 1,95% | - |
| 01.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,03% | 1.000,00 |
| 31.01.2024 | 1,25 | 1,27 | 1,16 | 1,19 | -10,38% | - |
| 30.01.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 4,32% | 1.045,00 |
| 29.01.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 5,12% | 4.315,00 |
| 26.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,11% | 6.000,00 |
| 25.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 10,70% | 200,00 |
| 24.01.2024 | 1,09 | 1,12 | 1,06 | 1,07 | -0,33% | - |
| 23.01.2024 | 1,12 | 1,12 | 1,07 | 1,07 | -0,65% | 4.440,00 |
| 22.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,76% | 5.080,00 |
| 19.01.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 2,53% | 3.100,00 |
| 18.01.2024 | 1,03 | 1,07 | 1,03 | 1,03 | 4,48% | 10.320,00 |
| 17.01.2024 | 1,12 | 1,12 | 0,98 | 0,98 | -13,17% | 3.140,00 |
| 16.01.2024 | 1,08 | 1,26 | 1,05 | 1,13 | -58,56% | 20.319,00 |
| 15.01.2024 | 2,73 | 2,73 | 2,72 | 2,73 | -3,92% | - |
| 12.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,39% | 2.000,00 |
| 11.01.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -2,92% | 1.000,00 |
| 10.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,41% | 500,00 |
| 09.01.2024 | 2,94 | 2,94 | 2,93 | 2,93 | 17,50% | 3.040,00 |
| 08.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | 100,00 |
| 05.01.2024 | 2,61 | 2,61 | 2,38 | 2,50 | 0,68% | 1.960,00 |
| 04.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,54% | 628,00 |
| 03.01.2024 | 2,51 | 2,51 | 2,40 | 2,40 | -3,07% | 503,00 |
| 02.01.2024 | 2,54 | 2,68 | 2,48 | 2,48 | 0,00% | 3.150,00 |
| 29.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 1,02% | 300,00 |
| 28.12.2023 | 2,43 | 2,49 | 2,43 | 2,45 | -1,45% | 2.625,00 |
| 27.12.2023 | 2,48 | 2,49 | 2,44 | 2,49 | 5,65% | 900,00 |
| 22.12.2023 | 2,59 | 2,62 | 2,35 | 2,35 | -7,71% | 9.275,00 |
| 21.12.2023 | 2,42 | 2,59 | 2,41 | 2,55 | 7,01% | - |
| 20.12.2023 | 2,67 | 2,71 | 2,37 | 2,38 | -10,58% | - |
| 19.12.2023 | 2,64 | 2,82 | 2,60 | 2,66 | -0,65% | - |
| 18.12.2023 | 2,72 | 2,72 | 2,68 | 2,68 | -2,42% | 6.188,00 |
| 15.12.2023 | 2,87 | 3,03 | 2,74 | 2,75 | -4,10% | - |