0,210$
-0,47%
Echtzeit-Aktienkurs Benitec Biopharma
Bid:
Ask:
Aktienkurse zur Benitec Biopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 12,45 | 12,64 | 11,36 | 11,77 | -4,70% | 52.109,00 |
| 12.12.2024 | 13,00 | 13,00 | 12,10 | 12,35 | -5,58% | 40.208,00 |
| 11.12.2024 | 11,25 | 13,22 | 11,25 | 13,08 | 11,41% | 80.059,00 |
| 10.12.2024 | 12,01 | 12,24 | 11,11 | 11,74 | -3,61% | 72.000,00 |
| 09.12.2024 | 11,35 | 13,18 | 11,35 | 12,18 | 8,46% | 122.758,00 |
| 06.12.2024 | 9,83 | 11,24 | 9,73 | 11,23 | 14,83% | 74.122,00 |
| 05.12.2024 | 9,92 | 10,00 | 9,49 | 9,78 | -0,71% | 23.254,00 |
| 04.12.2024 | 9,74 | 10,10 | 9,73 | 9,85 | -1,50% | 50.009,00 |
| 03.12.2024 | 9,75 | 10,00 | 9,53 | 10,00 | 2,46% | 72.355,00 |
| 02.12.2024 | 10,05 | 10,05 | 9,65 | 9,76 | -3,27% | 42.469,00 |
| 29.11.2024 | 9,73 | 10,40 | 9,60 | 10,09 | 3,70% | 65.150,00 |
| 27.11.2024 | 9,86 | 9,98 | 9,70 | 9,73 | -1,22% | 23.338,00 |
| 26.11.2024 | 10,01 | 10,23 | 9,76 | 9,85 | -2,96% | 21.006,00 |
| 25.11.2024 | 10,48 | 10,60 | 10,12 | 10,15 | -3,24% | 23.639,00 |
| 22.11.2024 | 10,20 | 10,49 | 9,88 | 10,49 | -1,59% | 22.263,00 |
| 20.11.2024 | 10,10 | 10,93 | 9,78 | 10,66 | 7,89% | 62.201,00 |
| 19.11.2024 | 9,38 | 10,12 | 9,10 | 9,88 | 3,13% | 39.121,00 |
| 18.11.2024 | 10,65 | 10,65 | 9,36 | 9,58 | -10,30% | 41.719,00 |
| 15.11.2024 | 10,31 | 10,78 | 10,31 | 10,68 | 2,69% | 45.347,00 |
| 14.11.2024 | 10,59 | 10,64 | 10,25 | 10,40 | -0,38% | 49.302,00 |
| 13.11.2024 | 10,80 | 10,80 | 10,30 | 10,44 | -3,96% | 26.190,00 |
| 12.11.2024 | 10,65 | 10,89 | 10,00 | 10,87 | 1,21% | 46.721,00 |
| 11.11.2024 | 10,75 | 10,75 | 10,31 | 10,74 | 1,51% | 33.805,00 |
| 08.11.2024 | 10,52 | 10,60 | 10,40 | 10,58 | -1,67% | 24.418,00 |
| 07.11.2024 | 10,49 | 10,98 | 10,40 | 10,76 | 2,57% | 27.700,00 |
| 06.11.2024 | 10,78 | 10,78 | 10,38 | 10,49 | 1,65% | 49.291,00 |
| 05.11.2024 | 10,70 | 10,80 | 10,31 | 10,32 | -4,44% | 30.950,00 |
| 04.11.2024 | 10,91 | 10,91 | 10,50 | 10,80 | -1,10% | 31.941,00 |
| 01.11.2024 | 10,49 | 10,93 | 10,30 | 10,92 | 3,90% | 43.361,00 |
| 31.10.2024 | 10,50 | 10,57 | 10,40 | 10,51 | -0,47% | 13.902,00 |
| 30.10.2024 | 10,83 | 10,83 | 10,55 | 10,56 | -2,49% | 13.684,00 |
| 29.10.2024 | 10,71 | 10,85 | 10,71 | 10,83 | 1,03% | 11.073,00 |
| 28.10.2024 | 10,82 | 10,92 | 10,70 | 10,72 | -2,46% | 15.973,00 |
| 25.10.2024 | 11,00 | 11,00 | 10,70 | 10,99 | 0,55% | 20.571,00 |
| 24.10.2024 | 10,64 | 11,05 | 10,64 | 10,93 | 1,86% | 18.339,00 |
| 23.10.2024 | 10,57 | 10,99 | 10,57 | 10,73 | 0,37% | 34.314,00 |
| 22.10.2024 | 11,05 | 11,11 | 10,52 | 10,69 | -3,61% | 49.241,00 |
| 21.10.2024 | 11,48 | 11,48 | 10,72 | 11,09 | -3,40% | 90.573,00 |
| 18.10.2024 | 11,22 | 11,54 | 10,66 | 11,48 | 2,32% | 59.881,00 |
| 17.10.2024 | 10,33 | 11,35 | 10,04 | 11,22 | 14,37% | 51.996,00 |
| 16.10.2024 | 10,26 | 10,52 | 9,81 | 9,81 | 0,00% | 34.544,00 |
| 15.10.2024 | 10,49 | 11,54 | 9,76 | 9,81 | -3,44% | 40.848,00 |
| 14.10.2024 | 11,00 | 11,55 | 10,13 | 10,16 | -6,45% | 72.225,00 |
| 11.10.2024 | 9,86 | 11,05 | 9,81 | 10,86 | 10,70% | 31.491,00 |
| 10.10.2024 | 9,32 | 9,85 | 9,25 | 9,81 | 5,94% | 26.252,00 |
| 09.10.2024 | 9,20 | 9,50 | 9,20 | 9,26 | -2,11% | 12.826,00 |
| 08.10.2024 | 9,38 | 9,77 | 9,09 | 9,46 | -1,77% | 49.353,00 |
| 07.10.2024 | 9,40 | 9,85 | 9,19 | 9,63 | 1,58% | 36.532,00 |
| 04.10.2024 | 9,90 | 10,26 | 8,49 | 9,48 | -3,36% | 51.561,00 |
| 03.10.2024 | 10,40 | 10,61 | 9,12 | 9,81 | -3,82% | 41.535,00 |
| 02.10.2024 | 11,23 | 11,40 | 10,00 | 10,20 | -7,06% | 49.054,00 |
| 01.10.2024 | 9,20 | 12,89 | 9,20 | 10,98 | 19,42% | 177.794,00 |
| 30.09.2024 | 9,24 | 9,25 | 8,92 | 9,19 | -0,43% | 5.880,00 |
| 27.09.2024 | 8,62 | 9,33 | 8,62 | 9,23 | 5,01% | 35.760,00 |
| 26.09.2024 | 8,99 | 8,99 | 8,50 | 8,79 | -0,11% | 17.841,00 |
| 25.09.2024 | 9,14 | 9,15 | 8,65 | 8,80 | -1,57% | 19.609,00 |
| 24.09.2024 | 9,01 | 9,25 | 8,92 | 8,94 | 0,68% | 14.553,00 |
| 23.09.2024 | 9,30 | 9,34 | 8,56 | 8,88 | -4,52% | 14.886,00 |
| 20.09.2024 | 8,80 | 9,30 | 8,20 | 9,30 | 7,83% | 71.369,00 |
| 19.09.2024 | 8,77 | 8,77 | 8,36 | 8,63 | 3,17% | 14.731,00 |
| 18.09.2024 | 8,60 | 9,02 | 8,30 | 8,36 | -0,48% | 23.952,00 |
| 17.09.2024 | 8,76 | 9,05 | 8,35 | 8,40 | -0,24% | 12.381,00 |
| 16.09.2024 | 8,38 | 9,10 | 8,23 | 8,42 | 3,31% | 40.181,00 |
| 13.09.2024 | 8,37 | 8,70 | 8,06 | 8,15 | -0,12% | 16.814,00 |
| 12.09.2024 | 8,76 | 8,76 | 8,10 | 8,16 | -3,32% | 18.839,00 |
| 11.09.2024 | 8,64 | 8,86 | 8,25 | 8,44 | -3,54% | 17.042,00 |
| 10.09.2024 | 9,01 | 9,24 | 8,75 | 8,75 | -1,35% | 15.895,00 |
| 09.09.2024 | 8,83 | 9,05 | 8,66 | 8,87 | -1,66% | 11.576,00 |
| 06.09.2024 | 8,66 | 9,02 | 8,65 | 9,02 | 1,63% | 9.037,00 |
| 05.09.2024 | 8,65 | 9,06 | 8,65 | 8,88 | 2,60% | 6.938,00 |
| 04.09.2024 | 8,88 | 8,99 | 8,60 | 8,65 | -3,67% | 16.019,00 |
| 03.09.2024 | 9,03 | 9,04 | 8,70 | 8,98 | -2,87% | 21.763,00 |
| 30.08.2024 | 9,00 | 9,25 | 8,78 | 9,25 | 2,15% | 12.373,00 |
| 29.08.2024 | 9,05 | 9,24 | 8,86 | 9,05 | 0,44% | 11.726,00 |
| 28.08.2024 | 9,03 | 9,25 | 8,92 | 9,01 | -3,74% | 19.344,00 |
| 27.08.2024 | 9,03 | 9,36 | 8,88 | 9,36 | 1,19% | 19.513,00 |
| 26.08.2024 | 8,92 | 9,28 | 8,92 | 9,25 | 2,21% | 12.998,00 |
| 23.08.2024 | 8,90 | 9,25 | 8,68 | 9,05 | 0,56% | 15.677,00 |
| 22.08.2024 | 8,99 | 9,14 | 8,69 | 9,00 | 0,45% | 11.631,00 |
| 21.08.2024 | 8,89 | 8,98 | 8,73 | 8,96 | 3,23% | 9.865,00 |
| 20.08.2024 | 8,80 | 8,85 | 8,57 | 8,68 | -0,80% | 12.290,00 |
| 19.08.2024 | 8,73 | 9,20 | 8,65 | 8,75 | -0,68% | 32.209,00 |
| 16.08.2024 | 8,52 | 8,84 | 8,52 | 8,81 | 2,44% | 1.371,00 |
| 15.08.2024 | 8,90 | 9,13 | 8,51 | 8,60 | -1,04% | 19.598,00 |
| 14.08.2024 | 9,20 | 9,35 | 8,67 | 8,69 | -5,75% | 23.147,00 |
| 13.08.2024 | 8,98 | 9,25 | 8,95 | 9,22 | -0,22% | 7.489,00 |
| 12.08.2024 | 8,85 | 9,30 | 8,62 | 9,24 | 3,47% | 20.640,00 |
| 09.08.2024 | 8,66 | 9,00 | 8,35 | 8,93 | 3,12% | 8.875,00 |
| 08.08.2024 | 8,55 | 9,00 | 8,55 | 8,66 | -1,59% | 10.407,00 |
| 07.08.2024 | 9,18 | 9,30 | 8,54 | 8,80 | -2,22% | 36.748,00 |
| 06.08.2024 | 7,80 | 9,70 | 7,69 | 9,00 | 12,78% | 84.341,00 |
| 05.08.2024 | 7,05 | 8,00 | 7,05 | 7,98 | -0,37% | 33.492,00 |
| 02.08.2024 | 8,32 | 8,43 | 8,01 | 8,01 | -4,98% | 12.396,00 |
| 01.08.2024 | 8,80 | 8,85 | 8,10 | 8,43 | -2,20% | 21.585,00 |
| 31.07.2024 | 8,60 | 8,87 | 8,58 | 8,62 | -3,09% | 17.890,00 |
| 30.07.2024 | 9,01 | 9,02 | 8,50 | 8,90 | -2,25% | 39.692,00 |
| 29.07.2024 | 9,48 | 9,79 | 9,06 | 9,10 | -3,19% | 12.089,00 |
| 26.07.2024 | 9,25 | 9,71 | 9,25 | 9,40 | 2,96% | 13.318,00 |
| 25.07.2024 | 9,36 | 9,46 | 9,00 | 9,13 | -1,51% | 9.040,00 |
| 24.07.2024 | 9,01 | 9,40 | 9,00 | 9,27 | 3,11% | 11.421,00 |