58,240$
-2,82%
Echtzeit-Aktienkurs SpringWorks Therapeutics
Bid:
Ask:
Aktienkurse zur SpringWorks Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 60,01 | 60,20 | 57,72 | 58,25 | -2,80% | 3.537.821,00 |
| 20.02.2025 | 62,00 | 62,00 | 58,84 | 59,93 | 7,54% | 5.136.631,00 |
| 19.02.2025 | 56,49 | 57,19 | 54,89 | 55,73 | -1,01% | 1.660.381,00 |
| 18.02.2025 | 55,80 | 57,00 | 55,01 | 56,30 | -1,97% | 3.732.253,00 |
| 14.02.2025 | 58,91 | 60,00 | 57,27 | 57,43 | -1,98% | 2.781.105,00 |
| 13.02.2025 | 58,37 | 59,66 | 57,25 | 58,59 | -1,16% | 2.867.998,00 |
| 12.02.2025 | 57,51 | 59,78 | 55,80 | 59,28 | 7,53% | 4.267.590,00 |
| 11.02.2025 | 53,75 | 56,62 | 50,81 | 55,13 | 2,09% | 8.163.935,00 |
| 10.02.2025 | 41,00 | 60,00 | 40,48 | 54,00 | 34,06% | 15.985.873,00 |
| 07.02.2025 | 39,23 | 40,95 | 39,10 | 40,28 | 2,55% | 1.453.683,00 |
| 06.02.2025 | 41,29 | 41,72 | 39,23 | 39,28 | -4,20% | 1.332.088,00 |
| 05.02.2025 | 38,52 | 41,28 | 38,52 | 41,00 | 6,77% | 2.565.216,00 |
| 04.02.2025 | 35,95 | 40,12 | 35,95 | 38,40 | 7,20% | 2.970.892,00 |
| 03.02.2025 | 36,93 | 37,08 | 35,40 | 35,82 | -4,48% | 1.117.768,00 |
| 31.01.2025 | 37,35 | 39,10 | 36,85 | 37,50 | 0,73% | 1.082.639,00 |
| 30.01.2025 | 36,59 | 37,87 | 36,10 | 37,23 | 1,94% | 732.041,00 |
| 29.01.2025 | 35,71 | 37,00 | 35,66 | 36,52 | 1,76% | 786.573,00 |
| 28.01.2025 | 36,00 | 36,73 | 35,40 | 35,89 | 0,20% | 1.156.492,00 |
| 27.01.2025 | 36,06 | 38,68 | 35,36 | 35,82 | -0,94% | 1.895.937,00 |
| 24.01.2025 | 35,72 | 37,29 | 35,67 | 36,16 | 0,06% | 1.355.536,00 |
| 23.01.2025 | 34,75 | 36,25 | 34,42 | 36,14 | 3,26% | 1.365.026,00 |
| 22.01.2025 | 35,76 | 36,99 | 34,38 | 35,00 | -3,71% | 1.605.473,00 |
| 21.01.2025 | 34,86 | 37,59 | 34,63 | 36,35 | 4,97% | 1.303.041,00 |
| 17.01.2025 | 36,00 | 37,04 | 34,09 | 34,63 | -2,70% | 1.225.550,00 |
| 16.01.2025 | 33,57 | 36,09 | 33,57 | 35,59 | 6,30% | 1.346.337,00 |
| 15.01.2025 | 32,47 | 34,49 | 31,96 | 33,48 | 3,02% | 1.737.864,00 |
| 14.01.2025 | 37,36 | 38,25 | 32,38 | 32,50 | -12,19% | 2.659.279,00 |
| 13.01.2025 | 38,50 | 39,44 | 35,22 | 37,01 | -13,93% | 3.512.451,00 |
| 10.01.2025 | 39,78 | 44,01 | 38,43 | 43,00 | 6,20% | 3.630.978,00 |
| 08.01.2025 | 40,89 | 42,30 | 39,74 | 40,49 | -1,72% | 2.076.481,00 |
| 07.01.2025 | 38,80 | 45,65 | 37,90 | 41,20 | 6,02% | 4.003.327,00 |
| 06.01.2025 | 38,21 | 40,03 | 37,77 | 38,86 | 1,75% | 1.267.354,00 |
| 03.01.2025 | 36,11 | 38,57 | 36,11 | 38,19 | 5,85% | 994.732,00 |
| 02.01.2025 | 36,32 | 37,88 | 35,99 | 36,08 | -0,14% | 616.375,00 |
| 31.12.2024 | 36,43 | 36,90 | 35,91 | 36,13 | -0,58% | 578.084,00 |
| 30.12.2024 | 35,95 | 36,93 | 35,39 | 36,34 | -0,03% | 703.392,00 |
| 27.12.2024 | 36,82 | 37,40 | 35,73 | 36,35 | -2,13% | 602.665,00 |
| 26.12.2024 | 36,56 | 37,38 | 36,20 | 37,14 | 0,90% | 462.981,00 |
| 24.12.2024 | 37,33 | 37,60 | 36,59 | 36,81 | -1,50% | 286.225,00 |
| 23.12.2024 | 35,47 | 37,80 | 35,12 | 37,37 | 5,00% | 617.472,00 |
| 20.12.2024 | 34,56 | 35,94 | 34,56 | 35,59 | 2,33% | 1.260.985,00 |
| 19.12.2024 | 35,73 | 36,36 | 34,36 | 34,78 | -3,42% | 1.263.785,00 |
| 18.12.2024 | 37,63 | 37,98 | 35,50 | 36,01 | -4,53% | 797.990,00 |
| 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% | 945.251,00 |
| 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% | 1.051.824,00 |
| 11.12.2024 | 41,85 | 42,10 | 39,73 | 39,75 | -4,52% | 711.368,00 |
| 10.12.2024 | 42,12 | 42,51 | 41,12 | 41,63 | -0,57% | 561.187,00 |
| 09.12.2024 | 41,41 | 42,51 | 40,99 | 41,87 | 0,75% | 474.467,00 |
| 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% | 755.029,00 |
| 04.12.2024 | 42,45 | 44,92 | 42,17 | 42,31 | -0,56% | 1.193.739,00 |
| 03.12.2024 | 41,80 | 42,62 | 41,06 | 42,55 | 1,62% | 887.657,00 |
| 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% | 1.014.651,00 |
| 25.11.2024 | 39,41 | 40,79 | 39,12 | 39,39 | 0,95% | 1.550.630,00 |
| 22.11.2024 | 36,36 | 39,61 | 36,24 | 39,02 | 7,55% | 1.413.118,00 |
| 21.11.2024 | 37,55 | 37,55 | 36,14 | 36,28 | -3,10% | 137.914,00 |
| 20.11.2024 | 38,58 | 38,58 | 36,75 | 37,44 | -1,29% | 1.181.044,00 |
| 19.11.2024 | 34,29 | 37,96 | 34,29 | 37,93 | 9,75% | 1.095.844,00 |
| 18.11.2024 | 36,98 | 36,98 | 34,53 | 34,56 | -5,19% | 1.202.452,00 |
| 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% | 2.079.890,00 |
| 13.11.2024 | 33,54 | 35,75 | 33,13 | 34,71 | 4,93% | 2.175.760,00 |
| 12.11.2024 | 29,53 | 34,79 | 29,53 | 33,08 | -1,17% | 4.609.036,00 |
| 11.11.2024 | 34,60 | 35,26 | 33,46 | 33,47 | -1,53% | 1.426.632,00 |
| 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% | 930.374,00 |
| 06.11.2024 | 32,50 | 33,44 | 31,79 | 33,00 | 4,46% | 1.041.803,00 |
| 05.11.2024 | 30,56 | 31,64 | 29,96 | 31,59 | 2,17% | 666.463,00 |
| 04.11.2024 | 30,26 | 31,85 | 29,87 | 30,92 | 0,98% | 520.876,00 |
| 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 | -1,21% | 775.639,00 |
| 30.10.2024 | 29,78 | 31,14 | 29,70 | 30,50 | 1,23% | 702.032,00 |
| 29.10.2024 | 29,73 | 30,14 | 29,25 | 30,13 | 0,80% | 668.924,00 |
| 28.10.2024 | 29,68 | 30,48 | 29,54 | 29,89 | 1,98% | 471.497,00 |
| 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% | 711.273,00 |
| 23.10.2024 | 29,63 | 29,82 | 28,36 | 28,61 | -3,98% | 655.632,00 |
| 22.10.2024 | 30,21 | 30,45 | 29,78 | 29,80 | -2,28% | 505.838,00 |
| 21.10.2024 | 30,90 | 31,01 | 30,28 | 30,49 | -1,55% | 1.163.207,00 |
| 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% | 917.406,00 |
| 16.10.2024 | 30,46 | 31,32 | 29,68 | 30,12 | -1,25% | 1.091.381,00 |
| 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% | 1.117.119,00 |
| 11.10.2024 | 30,13 | 30,69 | 29,88 | 30,67 | 1,09% | 1.056.728,00 |
| 10.10.2024 | 30,68 | 30,93 | 29,77 | 30,34 | -2,13% | 893.760,00 |
| 09.10.2024 | 32,39 | 32,64 | 30,50 | 31,00 | -4,29% | 1.040.156,00 |
| 08.10.2024 | 32,27 | 34,20 | 32,05 | 32,39 | 0,37% | 865.036,00 |
| 07.10.2024 | 32,73 | 33,19 | 31,98 | 32,27 | -1,13% | 1.067.629,00 |
| 04.10.2024 | 32,46 | 33,10 | 32,05 | 32,64 | 2,48% | 1.150.362,00 |
| 03.10.2024 | 32,56 | 32,65 | 31,64 | 31,85 | -2,99% | 630.165,00 |
| 02.10.2024 | 31,91 | 33,22 | 31,54 | 32,83 | 1,96% | 1.118.853,00 |
| 01.10.2024 | 31,94 | 32,65 | 31,42 | 32,20 | 0,50% | 741.344,00 |
| 30.09.2024 | 32,18 | 32,85 | 31,66 | 32,04 | -0,74% | 644.813,00 |
| 27.09.2024 | 32,61 | 33,29 | 32,24 | 32,28 | 0,06% | 603.629,00 |