18,800€
-2,94%
Echtzeit-Aktienkurs Kura Oncology Inc.
Bid:
Ask:
Aktienkurse zur Kura Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 19,26 | 19,48 | 18,61 | 18,79 | -3,01% | - |
| 09.05.2024 | 19,12 | 19,59 | 19,07 | 19,37 | 1,31% | - |
| 08.05.2024 | 19,59 | 19,66 | 18,73 | 19,12 | -2,30% | - |
| 07.05.2024 | 19,51 | 19,73 | 19,14 | 19,57 | 0,31% | - |
| 06.05.2024 | 19,15 | 19,73 | 19,13 | 19,51 | 1,67% | - |
| 03.05.2024 | 19,18 | 19,54 | 18,00 | 19,19 | 0,21% | 150,00 |
| 02.05.2024 | 18,40 | 19,39 | 18,40 | 19,15 | 4,02% | - |
| 30.04.2024 | 18,72 | 18,99 | 18,37 | 18,41 | -1,50% | - |
| 29.04.2024 | 18,26 | 18,97 | 18,22 | 18,69 | 0,73% | - |
| 26.04.2024 | 17,71 | 18,56 | 17,68 | 18,56 | 4,77% | - |
| 25.04.2024 | 17,53 | 17,90 | 16,83 | 17,71 | 0,85% | - |
| 24.04.2024 | 17,50 | 17,75 | 17,21 | 17,56 | -0,06% | - |
| 23.04.2024 | 17,08 | 17,99 | 16,61 | 17,57 | 2,87% | - |
| 22.04.2024 | 16,45 | 17,99 | 16,44 | 17,08 | 3,05% | - |
| 19.04.2024 | 16,61 | 16,76 | 15,77 | 16,58 | -0,33% | - |
| 18.04.2024 | 16,86 | 16,95 | 16,54 | 16,63 | -1,36% | - |
| 17.04.2024 | 17,54 | 17,92 | 16,79 | 16,86 | -3,66% | - |
| 16.04.2024 | 17,89 | 18,00 | 17,34 | 17,50 | -2,13% | - |
| 15.04.2024 | 18,21 | 18,48 | 17,59 | 17,88 | -2,19% | - |
| 12.04.2024 | 18,55 | 19,24 | 17,87 | 18,28 | -3,48% | - |
| 11.04.2024 | 18,53 | 19,23 | 18,46 | 18,94 | 2,05% | - |
| 10.04.2024 | 19,05 | 19,11 | 18,37 | 18,56 | -2,61% | - |
| 09.04.2024 | 18,80 | 19,10 | 18,43 | 19,06 | 1,32% | - |
| 08.04.2024 | 18,79 | 19,09 | 18,56 | 18,81 | 0,21% | - |
| 05.04.2024 | 18,79 | 19,21 | 18,22 | 18,77 | -0,05% | - |
| 04.04.2024 | 18,77 | 19,66 | 18,63 | 18,78 | 0,21% | - |
| 03.04.2024 | 19,06 | 19,47 | 18,68 | 18,74 | -1,83% | - |
| 02.04.2024 | 19,73 | 20,35 | 18,85 | 19,09 | -3,59% | - |
| 28.03.2024 | 19,55 | 20,05 | 19,35 | 19,80 | 1,28% | - |
| 27.03.2024 | 18,85 | 19,65 | 18,75 | 19,55 | 4,27% | - |
| 26.03.2024 | 19,35 | 19,90 | 18,75 | 18,75 | -3,60% | - |
| 25.03.2024 | 19,70 | 20,30 | 19,35 | 19,45 | -1,77% | - |
| 22.03.2024 | 19,65 | 20,30 | 19,65 | 19,80 | 0,76% | - |
| 21.03.2024 | 20,10 | 20,90 | 19,55 | 19,65 | -2,48% | - |
| 20.03.2024 | 20,15 | 20,30 | 19,75 | 20,15 | 1,00% | - |
| 19.03.2024 | 19,35 | 20,05 | 19,05 | 19,95 | 2,84% | - |
| 18.03.2024 | 20,50 | 20,70 | 19,25 | 19,40 | -5,37% | 74,00 |
| 15.03.2024 | 20,15 | 21,10 | 20,05 | 20,50 | 1,49% | - |
| 14.03.2024 | 21,00 | 21,00 | 19,90 | 20,20 | -2,88% | - |
| 13.03.2024 | 20,40 | 21,10 | 20,40 | 20,80 | 1,96% | - |
| 12.03.2024 | 20,90 | 21,00 | 19,75 | 20,40 | -2,39% | - |
| 11.03.2024 | 21,60 | 22,10 | 20,90 | 20,90 | -2,79% | - |
| 08.03.2024 | 20,30 | 21,70 | 20,30 | 21,50 | 5,39% | - |
| 07.03.2024 | 20,90 | 21,70 | 20,05 | 20,40 | -2,39% | - |
| 06.03.2024 | 19,40 | 21,30 | 19,35 | 20,90 | 8,01% | 300,00 |
| 05.03.2024 | 19,65 | 19,85 | 19,15 | 19,35 | -1,53% | - |
| 04.03.2024 | 19,95 | 20,05 | 19,45 | 19,65 | -1,50% | - |
| 01.03.2024 | 19,55 | 20,30 | 19,25 | 19,95 | 2,05% | - |
| 29.02.2024 | 19,90 | 20,30 | 19,15 | 19,55 | -1,01% | - |
| 28.02.2024 | 20,10 | 20,70 | 19,65 | 19,75 | -1,25% | - |
| 27.02.2024 | 19,10 | 20,30 | 19,00 | 20,00 | 4,44% | 874,00 |
| 26.02.2024 | 18,70 | 19,35 | 18,65 | 19,15 | 2,41% | - |
| 23.02.2024 | 18,10 | 19,05 | 18,05 | 18,70 | 3,31% | - |
| 22.02.2024 | 18,50 | 18,95 | 17,80 | 18,10 | -1,90% | - |
| 21.02.2024 | 18,75 | 18,85 | 18,25 | 18,45 | -1,60% | - |
| 20.02.2024 | 19,15 | 20,20 | 18,05 | 18,75 | -2,09% | 800,00 |
| 19.02.2024 | 19,15 | 19,20 | 19,15 | 19,15 | 0,00% | - |
| 16.02.2024 | 19,05 | 19,30 | 18,65 | 19,15 | 0,52% | - |
| 15.02.2024 | 18,40 | 19,15 | 18,35 | 19,05 | 3,81% | - |
| 14.02.2024 | 18,25 | 18,65 | 18,15 | 18,35 | 0,82% | - |
| 13.02.2024 | 18,95 | 19,05 | 17,95 | 18,20 | -3,96% | - |
| 12.02.2024 | 18,50 | 19,05 | 18,35 | 18,95 | 2,16% | 50,00 |
| 09.02.2024 | 19,15 | 19,45 | 18,45 | 18,55 | -1,59% | - |
| 08.02.2024 | 18,90 | 19,15 | 18,40 | 18,85 | -0,53% | - |
| 07.02.2024 | 19,50 | 19,55 | 18,85 | 18,95 | -3,56% | - |
| 06.02.2024 | 19,15 | 19,65 | 18,95 | 19,65 | 2,34% | 6,00 |
| 05.02.2024 | 19,60 | 19,65 | 18,70 | 19,20 | -2,04% | - |
| 02.02.2024 | 19,45 | 19,85 | 19,15 | 19,60 | 1,29% | 100,00 |
| 01.02.2024 | 18,70 | 19,55 | 18,40 | 19,35 | 3,48% | - |
| 31.01.2024 | 19,25 | 19,85 | 18,35 | 18,70 | -2,86% | - |
| 30.01.2024 | 17,30 | 24,10 | 16,85 | 19,25 | 11,92% | 2.751,00 |
| 29.01.2024 | 16,70 | 17,25 | 16,15 | 17,20 | 2,69% | - |
| 26.01.2024 | 17,30 | 17,65 | 16,50 | 16,75 | -3,18% | 200,00 |
| 25.01.2024 | 17,70 | 18,55 | 17,25 | 17,30 | -2,26% | 250,00 |
| 24.01.2024 | 12,35 | 19,55 | 12,30 | 17,70 | 43,32% | 1.700,00 |
| 23.01.2024 | 12,85 | 13,30 | 12,30 | 12,35 | -3,89% | - |
| 22.01.2024 | 13,50 | 13,70 | 12,70 | 12,85 | -4,81% | - |
| 19.01.2024 | 13,35 | 13,60 | 13,10 | 13,50 | 0,37% | - |
| 18.01.2024 | 13,55 | 13,70 | 13,10 | 13,45 | -0,74% | - |
| 17.01.2024 | 13,95 | 13,95 | 13,30 | 13,55 | -2,87% | - |
| 16.01.2024 | 14,05 | 14,10 | 13,70 | 13,95 | -0,71% | - |
| 15.01.2024 | 14,05 | 14,05 | 14,00 | 14,05 | 0,00% | - |
| 12.01.2024 | 14,10 | 14,50 | 14,00 | 14,05 | -0,71% | 85,00 |
| 11.01.2024 | 13,70 | 14,40 | 13,50 | 14,15 | 3,66% | - |
| 10.01.2024 | 13,60 | 13,80 | 13,30 | 13,65 | 0,00% | - |
| 09.01.2024 | 14,00 | 14,00 | 13,40 | 13,65 | -2,15% | - |
| 08.01.2024 | 13,70 | 14,10 | 13,60 | 13,95 | 1,45% | - |
| 05.01.2024 | 14,30 | 14,30 | 13,70 | 13,75 | -3,85% | 70,00 |
| 04.01.2024 | 13,80 | 14,50 | 13,70 | 14,30 | 3,62% | - |
| 03.01.2024 | 14,15 | 14,25 | 13,65 | 13,80 | -2,13% | - |
| 02.01.2024 | 13,00 | 14,10 | 13,00 | 14,10 | 8,46% | - |
| 29.12.2023 | 12,95 | 13,00 | 12,85 | 13,00 | 0,39% | - |
| 28.12.2023 | 12,80 | 13,00 | 12,70 | 12,95 | 1,57% | - |
| 27.12.2023 | 12,45 | 12,80 | 12,45 | 12,75 | 2,41% | - |
| 22.12.2023 | 11,45 | 12,60 | 11,35 | 12,45 | 9,69% | - |
| 21.12.2023 | 11,30 | 11,55 | 11,20 | 11,35 | 0,44% | - |
| 20.12.2023 | 12,15 | 12,20 | 11,25 | 11,30 | -7,00% | - |
| 19.12.2023 | 11,30 | 12,30 | 11,25 | 12,15 | 7,05% | - |
| 18.12.2023 | 11,35 | 11,45 | 10,95 | 11,35 | 0,89% | 200,00 |
| 15.12.2023 | 10,85 | 11,35 | 10,70 | 11,25 | 3,69% | - |