1,200€
-4,00%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,25 | 1,31 | 1,16 | 1,20 | -4,00% | - |
| 10.03.2025 | 1,38 | 1,40 | 1,25 | 1,25 | -9,75% | - |
| 07.03.2025 | 1,42 | 1,47 | 1,35 | 1,39 | 1,47% | - |
| 06.03.2025 | 1,26 | 1,42 | 1,23 | 1,37 | 7,91% | 50,00 |
| 05.03.2025 | 1,35 | 1,35 | 1,24 | 1,27 | -4,53% | - |
| 04.03.2025 | 1,37 | 1,47 | 1,32 | 1,33 | -3,99% | - |
| 03.03.2025 | 1,53 | 1,55 | 1,38 | 1,38 | -8,91% | 1.250,00 |
| 28.02.2025 | 1,49 | 1,53 | 1,45 | 1,52 | 1,34% | - |
| 27.02.2025 | 1,53 | 1,59 | 1,50 | 1,50 | -2,61% | - |
| 26.02.2025 | 1,57 | 1,63 | 1,51 | 1,54 | -2,54% | - |
| 25.02.2025 | 1,63 | 1,65 | 1,54 | 1,58 | -3,96% | - |
| 24.02.2025 | 1,73 | 1,73 | 1,61 | 1,64 | -3,24% | - |
| 21.02.2025 | 1,74 | 1,80 | 1,69 | 1,70 | -2,31% | 1.250,00 |
| 20.02.2025 | 1,82 | 1,82 | 1,69 | 1,74 | -3,61% | - |
| 19.02.2025 | 1,80 | 1,85 | 1,73 | 1,80 | 0,28% | - |
| 18.02.2025 | 1,77 | 1,86 | 1,74 | 1,80 | 1,41% | - |
| 17.02.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 2,91% | - |
| 14.02.2025 | 1,70 | 1,78 | 1,66 | 1,72 | 3,93% | 1.600,00 |
| 13.02.2025 | 1,58 | 1,71 | 1,54 | 1,66 | 6,43% | - |
| 12.02.2025 | 1,58 | 1,59 | 1,47 | 1,56 | -0,64% | - |
| 11.02.2025 | 1,74 | 1,76 | 1,57 | 1,57 | -10,57% | - |
| 10.02.2025 | 1,93 | 1,97 | 1,70 | 1,75 | -8,85% | - |
| 07.02.2025 | 2,04 | 2,07 | 1,91 | 1,92 | -5,42% | - |
| 06.02.2025 | 1,99 | 2,05 | 1,95 | 2,03 | 3,57% | - |
| 05.02.2025 | 1,92 | 2,00 | 1,87 | 1,96 | 2,08% | - |
| 04.02.2025 | 1,84 | 1,92 | 1,83 | 1,92 | 4,35% | - |
| 03.02.2025 | 1,83 | 1,89 | 1,79 | 1,84 | -0,27% | - |
| 31.01.2025 | 1,88 | 1,97 | 1,83 | 1,85 | -1,34% | - |
| 30.01.2025 | 1,80 | 1,90 | 1,80 | 1,87 | 3,31% | - |
| 29.01.2025 | 1,82 | 1,88 | 1,75 | 1,81 | -0,28% | - |
| 28.01.2025 | 1,90 | 1,95 | 1,79 | 1,82 | -3,46% | - |
| 27.01.2025 | 1,94 | 2,00 | 1,86 | 1,88 | -3,59% | 500,00 |
| 24.01.2025 | 1,92 | 2,04 | 1,88 | 1,95 | 0,78% | - |
| 23.01.2025 | 1,89 | 1,97 | 1,82 | 1,94 | 2,38% | - |
| 22.01.2025 | 1,91 | 1,94 | 1,85 | 1,89 | -1,82% | - |
| 21.01.2025 | 1,94 | 2,01 | 1,84 | 1,93 | -0,52% | 700,00 |
| 20.01.2025 | 1,95 | 1,96 | 1,94 | 1,94 | -0,77% | 1.650,00 |
| 17.01.2025 | 1,79 | 2,02 | 1,79 | 1,95 | 8,94% | - |
| 16.01.2025 | 1,78 | 1,85 | 1,68 | 1,79 | 0,85% | 250,00 |
| 15.01.2025 | 1,66 | 1,79 | 1,66 | 1,78 | 6,61% | 1.400,00 |
| 14.01.2025 | 1,75 | 1,79 | 1,63 | 1,67 | -4,58% | - |
| 13.01.2025 | 1,80 | 1,84 | 1,68 | 1,75 | -3,06% | - |
| 10.01.2025 | 1,89 | 2,02 | 1,74 | 1,80 | -4,76% | - |
| 09.01.2025 | 1,89 | 1,96 | 1,89 | 1,89 | 0,27% | - |
| 08.01.2025 | 1,95 | 1,99 | 1,88 | 1,89 | -2,84% | 700,00 |
| 07.01.2025 | 1,98 | 2,06 | 1,93 | 1,94 | -1,52% | - |
| 06.01.2025 | 1,89 | 2,01 | 1,88 | 1,97 | 3,68% | - |
| 03.01.2025 | 1,88 | 1,94 | 1,85 | 1,90 | 0,80% | - |
| 02.01.2025 | 1,81 | 2,01 | 1,78 | 1,89 | 2,72% | - |
| 30.12.2024 | 1,79 | 1,88 | 1,79 | 1,84 | 3,67% | - |
| 27.12.2024 | 1,86 | 1,96 | 1,76 | 1,77 | -1,12% | - |
| 23.12.2024 | 1,80 | 1,87 | 1,75 | 1,79 | -0,56% | - |
| 20.12.2024 | 1,76 | 1,85 | 1,71 | 1,80 | 3,45% | - |
| 19.12.2024 | 1,79 | 1,93 | 1,67 | 1,74 | -2,79% | - |
| 18.12.2024 | 1,99 | 2,07 | 1,75 | 1,79 | -10,05% | - |
| 17.12.2024 | 2,01 | 2,04 | 1,94 | 1,99 | -1,00% | - |
| 16.12.2024 | 2,03 | 2,07 | 1,95 | 2,01 | -0,99% | - |
| 13.12.2024 | 2,15 | 2,15 | 2,00 | 2,03 | -8,56% | - |
| 12.12.2024 | 2,34 | 2,40 | 2,09 | 2,22 | -5,13% | - |
| 11.12.2024 | 2,24 | 2,36 | 2,21 | 2,34 | 4,46% | - |
| 10.12.2024 | 2,67 | 2,76 | 2,21 | 2,24 | -16,10% | - |
| 09.12.2024 | 2,69 | 2,83 | 2,66 | 2,67 | -0,74% | - |
| 06.12.2024 | 2,64 | 2,77 | 2,59 | 2,69 | 2,67% | - |
| 05.12.2024 | 2,69 | 2,72 | 2,57 | 2,62 | -2,24% | - |
| 04.12.2024 | 2,63 | 2,78 | 2,56 | 2,68 | 1,90% | 1.120,00 |
| 03.12.2024 | 2,67 | 2,72 | 2,54 | 2,63 | -1,13% | - |
| 02.12.2024 | 2,50 | 2,71 | 2,50 | 2,66 | 0,38% | 6.000,00 |
| 29.11.2024 | 2,66 | 2,67 | 2,50 | 2,65 | -0,38% | - |
| 28.11.2024 | 2,52 | 2,73 | 2,52 | 2,66 | 5,56% | - |
| 27.11.2024 | 2,48 | 2,61 | 2,45 | 2,52 | 1,20% | - |
| 26.11.2024 | 2,50 | 2,57 | 2,44 | 2,49 | -0,40% | - |
| 25.11.2024 | 2,42 | 2,58 | 2,40 | 2,50 | 3,31% | - |
| 22.11.2024 | 2,42 | 2,51 | 2,35 | 2,42 | -0,82% | - |
| 21.11.2024 | 2,51 | 2,67 | 2,39 | 2,44 | -4,31% | - |
| 20.11.2024 | 2,54 | 2,70 | 2,43 | 2,55 | 0,79% | - |
| 19.11.2024 | 2,60 | 2,71 | 2,51 | 2,53 | -2,69% | - |
| 18.11.2024 | 2,75 | 2,90 | 2,47 | 2,60 | -5,45% | - |
| 15.11.2024 | 3,28 | 3,29 | 2,68 | 2,75 | -16,67% | 1.000,00 |
| 14.11.2024 | 3,76 | 3,78 | 3,24 | 3,30 | -12,23% | - |
| 13.11.2024 | 3,85 | 4,02 | 3,75 | 3,76 | -2,34% | - |
| 12.11.2024 | 4,13 | 4,15 | 3,84 | 3,85 | -6,78% | - |
| 11.11.2024 | 4,09 | 4,27 | 4,00 | 4,13 | 0,49% | 526,00 |
| 08.11.2024 | 3,87 | 4,17 | 3,75 | 4,11 | 6,20% | - |
| 07.11.2024 | 3,87 | 4,06 | 3,50 | 3,87 | 0,52% | - |
| 06.11.2024 | 3,61 | 3,95 | 3,43 | 3,85 | 10,00% | 1.000,00 |
| 05.11.2024 | 3,40 | 3,53 | 3,30 | 3,50 | 6,06% | - |
| 04.11.2024 | 3,27 | 3,41 | 3,08 | 3,30 | 1,54% | - |
| 01.11.2024 | 2,99 | 3,45 | 2,99 | 3,25 | 3,83% | - |
| 31.10.2024 | 3,29 | 3,29 | 2,99 | 3,13 | -4,86% | - |
| 30.10.2024 | 3,33 | 3,41 | 3,26 | 3,29 | 0,00% | - |
| 29.10.2024 | 3,32 | 3,45 | 3,23 | 3,29 | -0,90% | - |
| 28.10.2024 | 3,20 | 3,41 | 3,20 | 3,32 | 3,43% | - |
| 25.10.2024 | 3,22 | 3,27 | 3,15 | 3,21 | -0,31% | - |
| 24.10.2024 | 3,24 | 3,30 | 3,18 | 3,22 | -0,62% | - |
| 23.10.2024 | 3,26 | 3,30 | 3,14 | 3,24 | -0,92% | - |
| 22.10.2024 | 3,42 | 3,42 | 3,24 | 3,27 | -4,39% | - |
| 21.10.2024 | 3,45 | 3,45 | 3,21 | 3,42 | 0,00% | - |
| 18.10.2024 | 3,44 | 3,49 | 3,41 | 3,42 | 0,00% | - |
| 17.10.2024 | 3,52 | 3,56 | 3,42 | 3,42 | -2,56% | - |
| 16.10.2024 | 3,55 | 3,63 | 3,45 | 3,51 | -0,85% | - |