46,400$
0,28%
Echtzeit-Aktienkurs SpringWorks Therapeutics
Bid:
Ask:
Aktienkurse zur SpringWorks Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 46,26 | 46,49 | 46,25 | 46,48 | 0,45% | 5.929.377,00 |
| 22.05.2025 | 46,23 | 46,31 | 46,21 | 46,27 | 0,13% | 3.033.754,00 |
| 21.05.2025 | 46,23 | 46,37 | 46,21 | 46,21 | -0,22% | 5.970.853,00 |
| 20.05.2025 | 46,24 | 46,33 | 46,20 | 46,31 | 0,09% | 2.884.281,00 |
| 19.05.2025 | 46,14 | 46,29 | 46,09 | 46,27 | 0,35% | 2.607.939,00 |
| 16.05.2025 | 46,18 | 46,21 | 46,09 | 46,11 | 0,07% | 7.290.980,00 |
| 15.05.2025 | 46,23 | 46,31 | 46,07 | 46,08 | -0,30% | 5.008.303,00 |
| 14.05.2025 | 46,22 | 46,28 | 46,16 | 46,22 | 0,00% | 4.995.197,00 |
| 13.05.2025 | 46,14 | 46,28 | 46,11 | 46,22 | 0,22% | 4.017.856,00 |
| 12.05.2025 | 46,18 | 46,21 | 46,05 | 46,12 | -0,30% | 8.404.120,00 |
| 09.05.2025 | 46,19 | 46,26 | 46,16 | 46,26 | 0,13% | 3.763.838,00 |
| 08.05.2025 | 46,18 | 46,23 | 46,14 | 46,20 | 0,00% | 3.931.146,00 |
| 07.05.2025 | 46,22 | 46,27 | 46,10 | 46,20 | 0,09% | 7.566.668,00 |
| 06.05.2025 | 46,23 | 46,26 | 46,15 | 46,16 | -0,15% | 7.126.910,00 |
| 05.05.2025 | 46,21 | 46,28 | 46,20 | 46,23 | 0,00% | 3.672.741,00 |
| 02.05.2025 | 46,25 | 46,30 | 46,18 | 46,23 | 0,04% | 5.241.136,00 |
| 01.05.2025 | 46,24 | 46,31 | 46,05 | 46,21 | -0,13% | 6.432.955,00 |
| 30.04.2025 | 46,18 | 46,30 | 46,16 | 46,27 | 0,06% | 10.802.742,00 |
| 29.04.2025 | 46,15 | 46,25 | 46,14 | 46,24 | 0,13% | 14.056.488,00 |
| 28.04.2025 | 46,12 | 46,20 | 46,06 | 46,18 | 3,26% | 79.745.818,00 |
| 25.04.2025 | 44,85 | 45,01 | 44,19 | 44,72 | -0,47% | 7.806.554,00 |
| 24.04.2025 | 41,26 | 46,21 | 40,47 | 44,93 | 9,03% | 8.647.780,00 |
| 23.04.2025 | 41,65 | 42,15 | 40,34 | 41,21 | 1,75% | 1.898.134,00 |
| 22.04.2025 | 38,25 | 40,80 | 37,90 | 40,50 | 9,28% | 3.703.799,00 |
| 21.04.2025 | 37,60 | 38,28 | 36,52 | 37,06 | -2,27% | 1.170.010,00 |
| 17.04.2025 | 37,57 | 39,03 | 37,34 | 37,92 | 0,48% | 1.452.867,00 |
| 16.04.2025 | 37,43 | 37,89 | 36,08 | 37,74 | 0,40% | 1.623.717,00 |
| 15.04.2025 | 37,09 | 38,77 | 36,96 | 37,59 | 0,35% | 1.486.427,00 |
| 14.04.2025 | 37,73 | 37,99 | 36,08 | 37,46 | 2,71% | 1.238.949,00 |
| 11.04.2025 | 34,34 | 36,53 | 33,57 | 36,47 | 5,93% | 2.042.509,00 |
| 10.04.2025 | 35,90 | 36,17 | 33,24 | 34,43 | -7,25% | 2.226.434,00 |
| 09.04.2025 | 34,64 | 38,60 | 32,83 | 37,12 | 3,92% | 3.475.704,00 |
| 08.04.2025 | 38,79 | 38,90 | 35,07 | 35,72 | -3,33% | 2.122.164,00 |
| 07.04.2025 | 37,40 | 39,90 | 35,72 | 36,95 | -5,47% | 3.103.644,00 |
| 04.04.2025 | 41,55 | 42,44 | 38,57 | 39,09 | -9,30% | 3.279.424,00 |
| 03.04.2025 | 45,00 | 46,16 | 43,05 | 43,10 | -7,35% | 1.783.573,00 |
| 02.04.2025 | 41,30 | 46,95 | 41,30 | 46,52 | 11,08% | 2.589.174,00 |
| 01.04.2025 | 43,94 | 44,18 | 40,98 | 41,88 | -5,14% | 2.585.086,00 |
| 31.03.2025 | 45,70 | 46,00 | 43,76 | 44,15 | -6,88% | 2.390.034,00 |
| 28.03.2025 | 47,52 | 47,88 | 46,00 | 47,41 | -0,17% | 1.334.303,00 |
| 27.03.2025 | 46,65 | 47,88 | 46,47 | 47,49 | 2,17% | 994.994,00 |
| 26.03.2025 | 47,51 | 47,51 | 45,88 | 46,48 | -1,55% | 1.322.113,00 |
| 25.03.2025 | 48,51 | 48,62 | 46,98 | 47,21 | -2,68% | 1.373.217,00 |
| 24.03.2025 | 49,97 | 50,34 | 48,36 | 48,51 | -2,77% | 1.966.478,00 |
| 21.03.2025 | 50,71 | 50,71 | 49,53 | 49,89 | -2,33% | 2.442.010,00 |
| 20.03.2025 | 50,19 | 51,43 | 50,15 | 51,08 | 0,89% | 1.454.916,00 |
| 19.03.2025 | 49,00 | 50,88 | 48,90 | 50,63 | 3,24% | 908.664,00 |
| 18.03.2025 | 49,42 | 50,32 | 48,69 | 49,04 | -1,61% | 2.288.525,00 |
| 17.03.2025 | 51,01 | 51,01 | 47,70 | 49,84 | -2,54% | 1.350.225,00 |
| 14.03.2025 | 50,20 | 51,51 | 48,94 | 51,14 | 2,75% | 1.699.664,00 |
| 13.03.2025 | 50,65 | 51,51 | 48,64 | 49,77 | -2,18% | 1.648.587,00 |
| 12.03.2025 | 51,10 | 52,40 | 50,31 | 50,88 | 0,06% | 1.598.999,00 |
| 11.03.2025 | 48,50 | 51,67 | 47,42 | 50,85 | 4,95% | 2.277.101,00 |
| 10.03.2025 | 47,63 | 49,26 | 46,63 | 48,45 | -2,22% | 2.460.207,00 |
| 07.03.2025 | 51,52 | 53,34 | 49,31 | 49,55 | -3,45% | 2.507.064,00 |
| 06.03.2025 | 51,56 | 53,51 | 51,03 | 51,32 | 1,49% | 4.335.846,00 |
| 05.03.2025 | 51,60 | 52,15 | 49,82 | 50,57 | -1,59% | 3.349.434,00 |
| 04.03.2025 | 52,79 | 53,60 | 51,27 | 51,38 | -3,66% | 1.927.301,00 |
| 03.03.2025 | 56,70 | 56,90 | 52,60 | 53,33 | -7,67% | 2.845.727,00 |
| 28.02.2025 | 55,20 | 58,10 | 54,05 | 57,76 | 8,16% | 3.481.278,00 |
| 27.02.2025 | 54,35 | 55,04 | 53,17 | 53,40 | -1,37% | 1.521.610,00 |
| 26.02.2025 | 54,89 | 55,89 | 54,12 | 54,14 | 0,28% | 1.159.883,00 |
| 25.02.2025 | 55,95 | 56,14 | 53,31 | 53,99 | -4,54% | 3.376.251,00 |
| 24.02.2025 | 56,85 | 57,72 | 55,81 | 56,56 | -2,90% | 2.458.466,00 |
| 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 |