76,010$
0,69%
Echtzeit-Aktienkurs Turning Point Therapeutics
Bid:
Ask:
Aktienkurse zur Turning Point Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 75,99 | 76,01 | 75,98 | 76,01 | 0,69% | 2.843.392,00 |
| 15.08.2022 | 75,32 | 75,78 | 75,30 | 75,49 | 0,12% | 1.056.450,00 |
| 12.08.2022 | 74,95 | 75,69 | 74,92 | 75,40 | 0,53% | 1.718.714,00 |
| 11.08.2022 | 75,04 | 75,12 | 74,90 | 75,00 | -0,05% | 799.777,00 |
| 10.08.2022 | 75,12 | 75,17 | 74,86 | 75,04 | 0,00% | 1.032.278,00 |
| 09.08.2022 | 75,02 | 75,14 | 74,58 | 75,04 | -0,03% | 1.992.060,00 |
| 08.08.2022 | 75,01 | 75,19 | 74,95 | 75,06 | 0,12% | 920.295,00 |
| 05.08.2022 | 75,09 | 75,39 | 74,95 | 74,97 | -0,37% | 796.851,00 |
| 04.08.2022 | 75,25 | 75,30 | 75,00 | 75,25 | 0,00% | 560.347,00 |
| 03.08.2022 | 74,86 | 75,25 | 74,81 | 75,25 | 0,60% | 527.248,00 |
| 02.08.2022 | 74,95 | 75,19 | 74,73 | 74,80 | -0,21% | 516.204,00 |
| 01.08.2022 | 75,00 | 75,04 | 74,86 | 74,96 | -0,03% | 492.353,00 |
| 29.07.2022 | 75,20 | 75,24 | 74,94 | 74,98 | -0,37% | 628.520,00 |
| 28.07.2022 | 75,09 | 75,34 | 74,97 | 75,26 | 0,29% | 597.509,00 |
| 27.07.2022 | 74,96 | 75,17 | 74,91 | 75,04 | 0,23% | 844.276,00 |
| 26.07.2022 | 74,98 | 75,00 | 74,84 | 74,87 | -0,17% | 646.837,00 |
| 25.07.2022 | 74,92 | 75,00 | 74,81 | 75,00 | 0,00% | 364.188,00 |
| 22.07.2022 | 74,85 | 75,00 | 74,66 | 75,00 | 0,28% | 904.602,00 |
| 21.07.2022 | 74,99 | 75,03 | 74,57 | 74,79 | -0,29% | 1.220.585,00 |
| 20.07.2022 | 74,78 | 75,04 | 74,75 | 75,01 | 0,39% | 788.059,00 |
| 19.07.2022 | 74,71 | 74,95 | 74,70 | 74,72 | -0,15% | 920.183,00 |
| 18.07.2022 | 74,75 | 75,35 | 74,72 | 74,83 | 0,24% | 1.050.029,00 |
| 15.07.2022 | 74,99 | 75,03 | 74,55 | 74,65 | -0,32% | 1.259.186,00 |
| 14.07.2022 | 74,95 | 75,05 | 74,74 | 74,89 | -0,05% | 746.392,00 |
| 13.07.2022 | 74,96 | 75,11 | 74,91 | 74,93 | -0,12% | 972.163,00 |
| 12.07.2022 | 75,10 | 75,15 | 74,96 | 75,02 | -0,13% | 1.428.665,00 |
| 11.07.2022 | 75,26 | 75,30 | 75,08 | 75,12 | -0,34% | 2.724.141,00 |
| 08.07.2022 | 75,15 | 75,42 | 75,12 | 75,38 | 0,27% | 1.636.236,00 |
| 07.07.2022 | 75,10 | 75,29 | 75,10 | 75,18 | 0,00% | 730.174,00 |
| 06.07.2022 | 75,15 | 75,28 | 74,95 | 75,18 | 0,04% | 1.537.220,00 |
| 05.07.2022 | 75,12 | 75,21 | 74,87 | 75,15 | 0,05% | 1.724.244,00 |
| 01.07.2022 | 75,21 | 75,30 | 74,93 | 75,11 | -0,19% | 2.175.834,00 |
| 30.06.2022 | 75,17 | 75,34 | 75,15 | 75,25 | -0,07% | 1.069.226,00 |
| 29.06.2022 | 75,10 | 75,30 | 75,08 | 75,30 | 0,32% | 953.807,00 |
| 28.06.2022 | 75,27 | 75,32 | 75,06 | 75,06 | -0,28% | 1.160.430,00 |
| 27.06.2022 | 75,25 | 75,39 | 75,10 | 75,27 | 0,13% | 935.208,00 |
| 24.06.2022 | 75,14 | 75,31 | 75,01 | 75,17 | 0,03% | 1.633.796,00 |
| 23.06.2022 | 75,20 | 75,30 | 74,86 | 75,15 | -0,20% | 1.456.754,00 |
| 22.06.2022 | 74,55 | 75,44 | 74,48 | 75,30 | 0,97% | 1.941.405,00 |
| 21.06.2022 | 74,66 | 74,90 | 74,55 | 74,58 | 0,16% | 2.167.706,00 |
| 17.06.2022 | 74,52 | 74,83 | 74,03 | 74,46 | -0,04% | 4.944.117,00 |
| 16.06.2022 | 74,55 | 74,69 | 74,26 | 74,49 | -0,55% | 1.884.640,00 |
| 15.06.2022 | 74,34 | 74,98 | 74,34 | 74,90 | 0,67% | 2.360.894,00 |
| 14.06.2022 | 74,30 | 74,68 | 74,16 | 74,40 | 0,16% | 3.999.131,00 |
| 13.06.2022 | 74,18 | 74,55 | 74,04 | 74,28 | -0,26% | 3.442.002,00 |
| 10.06.2022 | 74,64 | 74,75 | 74,41 | 74,47 | -0,23% | 3.195.984,00 |
| 09.06.2022 | 74,62 | 74,97 | 74,62 | 74,64 | -0,44% | 2.279.914,00 |
| 08.06.2022 | 74,68 | 75,00 | 74,50 | 74,97 | 0,29% | 3.297.927,00 |
| 07.06.2022 | 74,58 | 74,75 | 74,32 | 74,75 | 0,00% | 5.668.424,00 |
| 06.06.2022 | 74,46 | 75,08 | 74,35 | 74,75 | 0,21% | 6.942.663,00 |
| 03.06.2022 | 73,78 | 74,65 | 73,53 | 74,59 | 118,35% | 30.429.027,00 |
| 02.06.2022 | 32,93 | 34,38 | 32,26 | 34,16 | 2,21% | 336.345,00 |
| 01.06.2022 | 35,76 | 36,29 | 32,37 | 33,42 | -5,51% | 496.355,00 |
| 31.05.2022 | 35,83 | 36,19 | 34,49 | 35,37 | -2,18% | 473.425,00 |
| 27.05.2022 | 32,50 | 36,17 | 30,99 | 36,16 | 10,92% | 445.825,00 |
| 26.05.2022 | 32,07 | 33,57 | 31,81 | 32,60 | 2,48% | 476.607,00 |
| 25.05.2022 | 33,17 | 34,22 | 30,85 | 31,81 | -4,36% | 462.513,00 |
| 24.05.2022 | 35,60 | 36,05 | 33,00 | 33,26 | -9,35% | 813.235,00 |
| 23.05.2022 | 36,85 | 37,75 | 36,04 | 36,69 | -0,14% | 545.710,00 |
| 20.05.2022 | 36,25 | 38,00 | 34,48 | 36,74 | 3,90% | 621.448,00 |
| 19.05.2022 | 34,24 | 35,59 | 32,59 | 35,36 | 3,00% | 484.190,00 |
| 18.05.2022 | 34,35 | 36,78 | 33,86 | 34,33 | -4,88% | 848.193,00 |
| 17.05.2022 | 33,50 | 36,28 | 33,42 | 36,09 | 11,11% | 515.503,00 |
| 16.05.2022 | 32,77 | 34,23 | 31,78 | 32,48 | -0,37% | 499.613,00 |
| 13.05.2022 | 30,85 | 33,17 | 29,59 | 32,60 | 11,15% | 756.952,00 |
| 12.05.2022 | 25,30 | 29,34 | 24,97 | 29,33 | 15,02% | 863.876,00 |
| 11.05.2022 | 26,19 | 28,00 | 24,99 | 25,50 | -3,77% | 1.162.258,00 |
| 10.05.2022 | 26,10 | 27,46 | 24,45 | 26,50 | 8,96% | 967.216,00 |
| 09.05.2022 | 26,22 | 27,00 | 24,12 | 24,32 | -9,25% | 1.101.457,00 |
| 06.05.2022 | 30,92 | 30,92 | 26,57 | 26,80 | -13,74% | 878.047,00 |
| 05.05.2022 | 32,96 | 33,37 | 29,91 | 31,07 | -7,34% | 606.654,00 |
| 04.05.2022 | 32,86 | 33,72 | 30,54 | 33,53 | 1,24% | 552.244,00 |
| 03.05.2022 | 32,28 | 33,73 | 32,06 | 33,12 | 0,94% | 371.083,00 |
| 02.05.2022 | 29,39 | 32,84 | 29,15 | 32,81 | 11,45% | 605.703,00 |
| 29.04.2022 | 30,12 | 31,89 | 29,29 | 29,44 | -2,84% | 562.656,00 |
| 28.04.2022 | 31,32 | 31,32 | 28,04 | 30,30 | -0,46% | 445.869,00 |
| 27.04.2022 | 30,42 | 31,48 | 29,03 | 30,44 | -0,75% | 760.392,00 |
| 26.04.2022 | 31,89 | 32,61 | 30,63 | 30,67 | -5,63% | 619.602,00 |
| 25.04.2022 | 30,28 | 32,86 | 30,28 | 32,50 | 6,21% | 599.724,00 |
| 22.04.2022 | 30,88 | 32,15 | 30,37 | 30,60 | -1,00% | 604.597,00 |
| 21.04.2022 | 32,88 | 34,00 | 30,61 | 30,91 | -4,66% | 1.142.260,00 |
| 20.04.2022 | 31,84 | 33,31 | 30,56 | 32,42 | 1,82% | 677.593,00 |
| 19.04.2022 | 30,05 | 33,44 | 29,02 | 31,84 | 6,13% | 776.964,00 |
| 18.04.2022 | 32,87 | 33,58 | 28,80 | 30,00 | -8,81% | 1.016.852,00 |
| 14.04.2022 | 30,62 | 33,64 | 30,24 | 32,90 | 6,06% | 1.254.116,00 |
| 13.04.2022 | 26,31 | 33,22 | 25,35 | 31,02 | 25,13% | 3.017.069,00 |
| 12.04.2022 | 25,47 | 26,10 | 24,29 | 24,79 | 0,57% | 566.623,00 |
| 11.04.2022 | 24,91 | 25,54 | 23,95 | 24,65 | -3,26% | 675.729,00 |
| 08.04.2022 | 26,58 | 26,67 | 25,25 | 25,48 | -4,50% | 412.929,00 |
| 07.04.2022 | 28,55 | 28,67 | 26,53 | 26,68 | -5,76% | 338.388,00 |
| 06.04.2022 | 27,25 | 28,61 | 26,65 | 28,31 | 2,09% | 401.923,00 |
| 05.04.2022 | 29,67 | 30,15 | 27,65 | 27,73 | -7,57% | 448.533,00 |
| 04.04.2022 | 28,93 | 30,74 | 28,84 | 30,00 | 4,31% | 398.157,00 |
| 01.04.2022 | 27,24 | 28,85 | 26,63 | 28,76 | 7,11% | 459.057,00 |
| 31.03.2022 | 27,09 | 28,05 | 26,63 | 26,85 | -0,41% | 431.485,00 |
| 30.03.2022 | 28,96 | 29,31 | 26,84 | 26,96 | -7,51% | 373.550,00 |
| 29.03.2022 | 28,88 | 29,94 | 28,55 | 29,15 | 3,19% | 461.633,00 |
| 28.03.2022 | 28,61 | 29,55 | 27,14 | 28,25 | -0,35% | 348.650,00 |
| 25.03.2022 | 29,59 | 29,59 | 27,97 | 28,35 | -4,19% | 323.518,00 |
| 24.03.2022 | 29,22 | 29,90 | 28,31 | 29,59 | 2,28% | 324.204,00 |