Echtzeit-Aktienkurs SpringWorks Therapeutics
Bid:
Ask:
Aktienkurse zur SpringWorks Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 37,63 | 37,98 | 35,50 | 36,00 | -4,56% | 798.225,00 |
| 17.12.2024 | 37,90 | 38,78 | 37,39 | 37,72 | -0,76% | 839.203,00 |
| 16.12.2024 | 38,01 | 38,83 | 37,58 | 38,01 | -0,76% | 3.590.408,00 |
| 13.12.2024 | 38,32 | 39,01 | 37,26 | 38,30 | -1,01% | 1.056.004,00 |
| 12.12.2024 | 39,60 | 40,21 | 38,25 | 38,69 | -2,67% | 1.072.420,00 |
| 11.12.2024 | 41,85 | 42,10 | 39,73 | 39,75 | -4,52% | 1.342.546,00 |
| 10.12.2024 | 42,12 | 42,51 | 41,12 | 41,63 | -0,57% | 563.009,00 |
| 09.12.2024 | 41,41 | 42,51 | 40,99 | 41,87 | 0,75% | 474.528,00 |
| 06.12.2024 | 41,75 | 42,94 | 41,16 | 41,56 | -0,46% | 545.742,00 |
| 05.12.2024 | 41,85 | 42,82 | 41,21 | 41,75 | -1,32% | 770.711,00 |
| 04.12.2024 | 42,45 | 44,92 | 42,17 | 42,31 | -0,56% | 1.193.783,00 |
| 03.12.2024 | 41,80 | 42,62 | 41,06 | 42,55 | 1,62% | 887.668,00 |
| 02.12.2024 | 41,50 | 42,07 | 40,76 | 41,87 | 0,94% | 997.359,00 |
| 29.11.2024 | 41,36 | 41,85 | 40,85 | 41,48 | -0,60% | 645.350,00 |
| 27.11.2024 | 41,47 | 42,38 | 41,00 | 41,73 | 1,24% | 682.247,00 |
| 26.11.2024 | 39,49 | 41,69 | 39,28 | 41,22 | 4,65% | 1.015.683,00 |
| 25.11.2024 | 39,41 | 40,79 | 39,12 | 39,39 | 0,95% | 1.551.807,00 |
| 22.11.2024 | 36,36 | 39,61 | 36,24 | 39,02 | 7,49% | 1.413.118,00 |
| 21.11.2024 | 37,34 | 37,55 | 36,13 | 36,30 | -3,04% | 1.475.887,00 |
| 20.11.2024 | 38,58 | 38,58 | 36,75 | 37,44 | -1,29% | 1.181.797,00 |
| 19.11.2024 | 34,29 | 37,96 | 34,29 | 37,93 | 9,75% | 1.100.731,00 |
| 18.11.2024 | 36,98 | 36,98 | 34,53 | 34,56 | -5,19% | 1.202.712,00 |
| 15.11.2024 | 36,50 | 37,54 | 35,17 | 36,45 | -0,27% | 3.815.016,00 |
| 14.11.2024 | 34,72 | 36,78 | 34,20 | 36,55 | 5,30% | 2.091.811,00 |
| 13.11.2024 | 33,54 | 35,75 | 33,13 | 34,71 | 4,86% | 2.180.809,00 |
| 12.11.2024 | 29,53 | 34,79 | 29,53 | 33,10 | -1,25% | 4.619.447,00 |
| 11.11.2024 | 34,60 | 35,26 | 33,46 | 33,52 | -1,38% | 1.427.421,00 |
| 08.11.2024 | 33,15 | 34,23 | 32,89 | 33,99 | 2,72% | 1.316.662,00 |
| 07.11.2024 | 32,85 | 33,89 | 32,61 | 33,09 | 0,27% | 936.302,00 |
| 06.11.2024 | 32,50 | 33,44 | 31,79 | 33,00 | 4,46% | 1.210.025,00 |
| 05.11.2024 | 30,56 | 31,64 | 29,96 | 31,59 | 2,10% | 674.344,00 |
| 04.11.2024 | 30,26 | 31,85 | 29,87 | 30,94 | 1,05% | 646.844,00 |
| 01.11.2024 | 30,11 | 30,68 | 29,73 | 30,62 | 1,63% | 481.117,00 |
| 31.10.2024 | 30,39 | 31,18 | 30,03 | 30,13 | -1,15% | 963.832,00 |
| 30.10.2024 | 29,78 | 31,14 | 29,70 | 30,48 | 1,16% | 797.169,00 |
| 29.10.2024 | 29,73 | 30,14 | 29,25 | 30,13 | 0,80% | 709.385,00 |
| 28.10.2024 | 29,68 | 30,48 | 29,54 | 29,89 | 1,98% | 476.219,00 |
| 25.10.2024 | 29,20 | 30,94 | 29,09 | 29,31 | 0,69% | 808.999,00 |
| 24.10.2024 | 28,64 | 29,14 | 28,21 | 29,11 | 1,75% | 711.403,00 |
| 23.10.2024 | 29,63 | 29,82 | 28,36 | 28,61 | -3,98% | 656.376,00 |
| 22.10.2024 | 30,21 | 30,45 | 29,78 | 29,80 | -2,28% | 537.593,00 |
| 21.10.2024 | 30,90 | 31,01 | 30,28 | 30,49 | -1,55% | 1.163.471,00 |
| 18.10.2024 | 30,98 | 31,48 | 30,57 | 30,97 | 0,62% | 498.994,00 |
| 17.10.2024 | 30,12 | 31,15 | 29,65 | 30,78 | 2,19% | 920.295,00 |
| 16.10.2024 | 30,46 | 31,32 | 29,68 | 30,12 | -1,25% | 1.093.328,00 |
| 15.10.2024 | 30,35 | 30,93 | 30,10 | 30,50 | 0,16% | 873.096,00 |
| 14.10.2024 | 30,59 | 31,49 | 30,41 | 30,45 | -0,72% | 1.242.351,00 |
| 11.10.2024 | 30,13 | 30,69 | 29,88 | 30,67 | 1,05% | 1.056.728,00 |
| 10.10.2024 | 30,68 | 30,93 | 29,77 | 30,35 | -2,10% | 1.061.988,00 |
| 09.10.2024 | 32,39 | 32,64 | 30,50 | 31,00 | -4,35% | 1.113.669,00 |
| 08.10.2024 | 32,27 | 34,20 | 32,05 | 32,41 | 0,43% | 957.367,00 |
| 07.10.2024 | 32,73 | 33,19 | 31,98 | 32,27 | -1,13% | 1.069.698,00 |
| 04.10.2024 | 32,46 | 33,10 | 32,05 | 32,64 | 2,54% | 1.150.362,00 |
| 03.10.2024 | 32,56 | 32,65 | 31,64 | 31,83 | -3,05% | 729.625,00 |
| 02.10.2024 | 31,91 | 33,22 | 31,54 | 32,83 | 1,89% | 1.118.862,00 |
| 01.10.2024 | 31,94 | 32,65 | 31,42 | 32,22 | 0,56% | 885.277,00 |
| 30.09.2024 | 32,18 | 32,85 | 31,66 | 32,04 | -0,74% | 644.823,00 |
| 27.09.2024 | 32,61 | 33,29 | 32,24 | 32,28 | -0,03% | 603.629,00 |
| 26.09.2024 | 32,94 | 32,94 | 31,46 | 32,29 | -0,68% | 1.193.503,00 |
| 25.09.2024 | 32,45 | 32,80 | 31,82 | 32,51 | 1,12% | 1.036.514,00 |
| 24.09.2024 | 32,88 | 33,10 | 31,91 | 32,15 | -2,22% | 1.027.083,00 |
| 23.09.2024 | 34,65 | 34,87 | 32,86 | 32,88 | -4,36% | 1.510.986,00 |
| 20.09.2024 | 35,46 | 35,46 | 34,12 | 34,38 | -2,74% | 2.365.125,00 |
| 19.09.2024 | 36,50 | 37,43 | 35,09 | 35,35 | -0,65% | 1.465.441,00 |
| 18.09.2024 | 35,48 | 36,94 | 34,90 | 35,58 | 0,45% | 813.111,00 |
| 17.09.2024 | 35,73 | 36,11 | 34,74 | 35,42 | -0,39% | 642.784,00 |
| 16.09.2024 | 37,71 | 38,29 | 35,11 | 35,56 | -4,97% | 699.065,00 |
| 13.09.2024 | 36,03 | 37,51 | 35,75 | 37,42 | 3,97% | 909.882,00 |
| 12.09.2024 | 38,60 | 38,71 | 35,92 | 35,99 | -6,91% | 971.782,00 |
| 11.09.2024 | 38,54 | 39,31 | 38,24 | 38,66 | -0,64% | 442.455,00 |
| 10.09.2024 | 39,17 | 39,85 | 38,38 | 38,91 | -0,74% | 442.237,00 |
| 09.09.2024 | 38,50 | 39,74 | 38,50 | 39,20 | 1,16% | 579.065,00 |
| 06.09.2024 | 40,54 | 40,54 | 38,46 | 38,75 | -3,41% | 380.263,00 |
| 05.09.2024 | 41,07 | 41,84 | 39,97 | 40,12 | -2,10% | 1.172.402,00 |
| 04.09.2024 | 40,47 | 41,54 | 39,60 | 40,98 | 1,44% | 405.806,00 |
| 03.09.2024 | 41,58 | 42,61 | 39,52 | 40,40 | -3,14% | 987.137,00 |
| 30.08.2024 | 41,32 | 42,43 | 41,00 | 41,71 | 1,91% | 570.658,00 |
| 29.08.2024 | 41,44 | 42,19 | 39,93 | 40,93 | -0,66% | 1.066.584,00 |
| 28.08.2024 | 41,08 | 42,87 | 40,79 | 41,20 | 0,32% | 1.023.692,00 |
| 27.08.2024 | 42,41 | 43,23 | 40,33 | 41,07 | -3,95% | 1.005.153,00 |
| 26.08.2024 | 41,65 | 43,64 | 41,22 | 42,76 | 3,91% | 800.174,00 |
| 23.08.2024 | 41,13 | 41,38 | 39,57 | 41,15 | 1,28% | 584.570,00 |
| 22.08.2024 | 39,67 | 41,63 | 39,20 | 40,63 | 2,81% | 1.113.515,00 |
| 21.08.2024 | 38,55 | 39,88 | 37,57 | 39,52 | 3,24% | 760.791,00 |
| 20.08.2024 | 36,82 | 38,47 | 36,65 | 38,28 | 3,57% | 828.944,00 |
| 19.08.2024 | 36,35 | 37,04 | 35,63 | 36,96 | 1,68% | 401.713,00 |
| 16.08.2024 | 36,10 | 36,80 | 35,61 | 36,35 | 0,39% | 546.627,00 |
| 15.08.2024 | 36,39 | 36,83 | 35,95 | 36,21 | 2,03% | 513.476,00 |
| 14.08.2024 | 37,56 | 37,56 | 35,00 | 35,49 | -4,95% | 725.909,00 |
| 13.08.2024 | 36,64 | 37,37 | 36,15 | 37,34 | 0,78% | 598.092,00 |
| 12.08.2024 | 37,25 | 38,14 | 36,34 | 37,05 | -0,96% | 895.888,00 |
| 09.08.2024 | 36,09 | 37,46 | 35,33 | 37,41 | 4,13% | 673.748,00 |
| 08.08.2024 | 34,65 | 36,40 | 32,96 | 35,93 | 5,88% | 1.682.215,00 |
| 07.08.2024 | 40,45 | 40,45 | 33,29 | 33,93 | 2,14% | 2.588.339,00 |
| 06.08.2024 | 34,10 | 34,61 | 33,04 | 33,22 | -0,57% | 1.334.179,00 |
| 05.08.2024 | 31,11 | 33,53 | 30,37 | 33,41 | -0,06% | 1.060.634,00 |
| 02.08.2024 | 33,96 | 34,18 | 31,54 | 33,43 | -5,19% | 1.630.196,00 |
| 01.08.2024 | 35,81 | 36,52 | 34,80 | 35,26 | -1,81% | 771.609,00 |
| 31.07.2024 | 37,02 | 37,84 | 35,71 | 35,91 | -2,23% | 497.410,00 |
| 30.07.2024 | 36,84 | 37,63 | 35,01 | 36,73 | -0,19% | 813.823,00 |