Echtzeit-Aktienkurs Nurix Therapeutics
Bid:
Ask:
Aktienkurse zur Nurix Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 25,12 | 25,81 | 25,10 | 25,52 | 0,16% | 331.507,00 |
| 21.10.2024 | 25,29 | 25,88 | 24,82 | 25,48 | 1,72% | 599.869,00 |
| 18.10.2024 | 24,68 | 25,83 | 24,65 | 25,05 | 1,33% | 859.356,00 |
| 17.10.2024 | 26,05 | 26,43 | 24,53 | 24,72 | -4,22% | 1.934.611,00 |
| 16.10.2024 | 25,19 | 26,01 | 24,44 | 25,81 | 3,78% | 761.619,00 |
| 15.10.2024 | 25,29 | 25,62 | 24,27 | 24,87 | -1,15% | 830.628,00 |
| 14.10.2024 | 23,51 | 25,58 | 23,24 | 25,16 | 6,47% | 741.820,00 |
| 11.10.2024 | 23,57 | 24,26 | 22,74 | 23,63 | 8,10% | 951.927,00 |
| 10.10.2024 | 21,63 | 22,07 | 21,07 | 21,86 | -0,59% | 4.092.529,00 |
| 09.10.2024 | 22,00 | 22,22 | 21,59 | 21,99 | -0,05% | 432.160,00 |
| 08.10.2024 | 21,70 | 22,72 | 21,30 | 22,00 | 2,14% | 326.419,00 |
| 07.10.2024 | 22,17 | 22,38 | 21,37 | 21,54 | -2,97% | 451.649,00 |
| 04.10.2024 | 21,86 | 23,12 | 21,86 | 22,20 | 2,45% | 435.581,00 |
| 03.10.2024 | 21,80 | 22,27 | 21,24 | 21,67 | -1,37% | 541.639,00 |
| 02.10.2024 | 21,75 | 22,20 | 21,30 | 21,97 | -0,54% | 590.780,00 |
| 01.10.2024 | 22,48 | 23,05 | 21,68 | 22,09 | -1,69% | 888.459,00 |
| 30.09.2024 | 22,83 | 24,00 | 22,14 | 22,47 | -2,52% | 803.868,00 |
| 27.09.2024 | 23,55 | 23,55 | 23,02 | 23,05 | -0,69% | 246.113,00 |
| 26.09.2024 | 23,63 | 23,64 | 22,90 | 23,21 | -1,36% | 326.491,00 |
| 25.09.2024 | 24,27 | 24,50 | 23,35 | 23,53 | -3,09% | 385.007,00 |
| 24.09.2024 | 24,10 | 24,38 | 23,03 | 24,28 | 0,75% | 424.840,00 |
| 23.09.2024 | 25,60 | 25,62 | 23,50 | 24,10 | -5,93% | 700.813,00 |
| 20.09.2024 | 25,00 | 25,76 | 24,57 | 25,62 | 2,23% | 2.226.001,00 |
| 19.09.2024 | 25,67 | 26,04 | 24,89 | 25,06 | 1,29% | 703.568,00 |
| 18.09.2024 | 24,83 | 26,31 | 24,55 | 24,74 | -0,36% | 789.309,00 |
| 17.09.2024 | 25,68 | 25,71 | 24,60 | 24,83 | -2,40% | 502.230,00 |
| 16.09.2024 | 25,00 | 26,08 | 24,74 | 25,44 | 2,58% | 603.264,00 |
| 13.09.2024 | 23,54 | 24,86 | 23,44 | 24,80 | 5,22% | 398.529,00 |
| 12.09.2024 | 23,84 | 24,71 | 23,40 | 23,57 | -0,84% | 319.988,00 |
| 11.09.2024 | 24,49 | 24,60 | 23,58 | 23,77 | -2,66% | 404.226,00 |
| 10.09.2024 | 23,64 | 24,47 | 23,50 | 24,42 | 4,18% | 380.146,00 |
| 09.09.2024 | 23,53 | 23,89 | 23,09 | 23,44 | 0,47% | 387.901,00 |
| 06.09.2024 | 24,33 | 24,75 | 22,64 | 23,33 | -4,54% | 592.570,00 |
| 05.09.2024 | 24,76 | 25,11 | 24,35 | 24,44 | -1,01% | 358.896,00 |
| 04.09.2024 | 24,90 | 25,35 | 24,28 | 24,69 | -0,68% | 458.537,00 |
| 03.09.2024 | 25,07 | 25,82 | 24,37 | 24,86 | -1,35% | 677.887,00 |
| 30.08.2024 | 25,01 | 25,58 | 24,43 | 25,20 | 0,80% | 809.689,00 |
| 29.08.2024 | 25,26 | 25,92 | 24,78 | 25,00 | -0,36% | 424.447,00 |
| 28.08.2024 | 24,61 | 25,40 | 23,95 | 25,09 | 2,03% | 371.630,00 |
| 27.08.2024 | 25,35 | 25,66 | 24,44 | 24,59 | -4,28% | 381.171,00 |
| 26.08.2024 | 24,26 | 26,12 | 24,09 | 25,69 | 6,95% | 663.521,00 |
| 23.08.2024 | 24,10 | 24,35 | 22,84 | 24,02 | 4,07% | 436.744,00 |
| 22.08.2024 | 24,11 | 24,39 | 22,91 | 23,08 | -3,47% | 395.632,00 |
| 21.08.2024 | 23,91 | 24,54 | 22,80 | 23,91 | 0,21% | 417.183,00 |
| 20.08.2024 | 23,32 | 23,93 | 22,56 | 23,86 | 1,66% | 394.653,00 |
| 19.08.2024 | 22,15 | 23,66 | 21,75 | 23,47 | 5,34% | 575.381,00 |
| 16.08.2024 | 22,15 | 22,69 | 21,75 | 22,28 | 0,54% | 543.977,00 |
| 15.08.2024 | 22,43 | 22,75 | 21,71 | 22,16 | 1,09% | 597.740,00 |
| 14.08.2024 | 22,20 | 22,47 | 21,50 | 21,92 | 1,81% | 561.245,00 |
| 13.08.2024 | 21,38 | 22,04 | 21,00 | 21,53 | 1,51% | 598.369,00 |
| 12.08.2024 | 20,60 | 21,34 | 20,20 | 21,21 | 1,87% | 333.997,00 |
| 09.08.2024 | 20,20 | 21,09 | 19,90 | 20,82 | 3,27% | 394.002,00 |
| 08.08.2024 | 20,29 | 20,41 | 19,67 | 20,16 | 0,75% | 389.369,00 |
| 07.08.2024 | 21,96 | 21,96 | 19,72 | 20,01 | -5,57% | 675.379,00 |
| 06.08.2024 | 20,86 | 22,05 | 19,90 | 21,19 | 2,24% | 1.053.949,00 |
| 05.08.2024 | 18,04 | 20,90 | 17,63 | 20,73 | -0,26% | 682.685,00 |
| 02.08.2024 | 20,03 | 21,00 | 19,79 | 20,78 | -3,21% | 2.113.215,00 |
| 01.08.2024 | 22,01 | 22,52 | 20,91 | 21,47 | -1,87% | 540.274,00 |
| 31.07.2024 | 21,63 | 22,76 | 20,81 | 21,88 | 5,34% | 712.006,00 |
| 30.07.2024 | 21,39 | 22,12 | 20,49 | 20,77 | -2,26% | 505.988,00 |
| 29.07.2024 | 22,01 | 22,33 | 21,10 | 21,25 | -3,14% | 380.230,00 |
| 26.07.2024 | 21,48 | 22,20 | 21,23 | 21,94 | 4,28% | 590.612,00 |
| 25.07.2024 | 21,06 | 21,91 | 20,35 | 21,04 | -0,24% | 739.694,00 |
| 24.07.2024 | 22,37 | 23,32 | 20,96 | 21,09 | -6,68% | 657.026,00 |
| 23.07.2024 | 22,00 | 22,90 | 21,78 | 22,60 | 2,26% | 873.543,00 |
| 22.07.2024 | 20,82 | 22,23 | 20,64 | 22,10 | 6,35% | 1.025.286,00 |
| 19.07.2024 | 21,25 | 21,46 | 20,69 | 20,78 | -1,75% | 559.867,00 |
| 18.07.2024 | 21,81 | 22,30 | 20,82 | 21,15 | -2,85% | 705.518,00 |
| 17.07.2024 | 22,11 | 23,07 | 21,49 | 21,77 | -4,56% | 915.819,00 |
| 16.07.2024 | 23,18 | 23,30 | 22,45 | 22,81 | 0,57% | 912.337,00 |
| 15.07.2024 | 24,08 | 24,38 | 22,00 | 22,68 | -4,79% | 1.494.754,00 |
| 12.07.2024 | 21,85 | 23,99 | 21,50 | 23,82 | 8,13% | 1.417.840,00 |
| 11.07.2024 | 21,15 | 22,79 | 20,57 | 22,03 | 8,84% | 1.142.026,00 |
| 10.07.2024 | 20,99 | 21,07 | 20,01 | 20,24 | -2,74% | 429.302,00 |
| 09.07.2024 | 20,56 | 21,14 | 20,06 | 20,81 | 1,51% | 1.134.168,00 |
| 08.07.2024 | 19,80 | 20,61 | 19,72 | 20,50 | 5,29% | 579.533,00 |
| 05.07.2024 | 19,33 | 19,47 | 18,65 | 19,47 | 0,31% | 527.334,00 |
| 03.07.2024 | 19,00 | 20,02 | 18,81 | 19,41 | 2,54% | 396.383,00 |
| 02.07.2024 | 20,80 | 21,07 | 18,87 | 18,93 | -9,47% | 868.306,00 |
| 01.07.2024 | 20,90 | 22,18 | 20,14 | 20,91 | 0,19% | 983.151,00 |
| 28.06.2024 | 20,83 | 20,94 | 19,76 | 20,87 | 0,63% | 3.926.432,00 |
| 27.06.2024 | 20,63 | 21,11 | 20,05 | 20,74 | 1,37% | 528.514,00 |
| 26.06.2024 | 20,57 | 21,42 | 20,14 | 20,46 | -1,63% | 1.198.652,00 |
| 25.06.2024 | 20,96 | 22,44 | 20,76 | 20,80 | -1,09% | 1.167.757,00 |
| 24.06.2024 | 21,38 | 21,85 | 20,54 | 21,03 | -1,27% | 756.732,00 |
| 21.06.2024 | 21,12 | 21,99 | 20,72 | 21,30 | 1,57% | 2.192.470,00 |
| 20.06.2024 | 18,58 | 21,16 | 18,18 | 20,97 | 13,72% | 2.798.067,00 |
| 18.06.2024 | 16,38 | 18,90 | 15,34 | 18,44 | 20,60% | 2.842.427,00 |
| 17.06.2024 | 16,21 | 16,21 | 14,44 | 15,29 | 0,72% | 2.059.321,00 |
| 14.06.2024 | 16,51 | 16,59 | 14,86 | 15,18 | -9,26% | 1.385.544,00 |
| 13.06.2024 | 16,51 | 17,25 | 16,31 | 16,73 | 1,39% | 1.375.353,00 |
| 12.06.2024 | 16,98 | 17,07 | 16,22 | 16,50 | 2,17% | 1.250.482,00 |
| 11.06.2024 | 15,15 | 16,18 | 15,05 | 16,15 | 5,42% | 633.738,00 |
| 10.06.2024 | 15,35 | 15,53 | 14,69 | 15,32 | -2,30% | 695.307,00 |
| 07.06.2024 | 15,95 | 16,33 | 15,66 | 15,68 | -3,98% | 322.090,00 |
| 06.06.2024 | 16,77 | 16,86 | 16,29 | 16,33 | -3,14% | 426.869,00 |
| 05.06.2024 | 16,12 | 17,02 | 15,67 | 16,86 | 5,71% | 516.565,00 |
| 04.06.2024 | 15,80 | 16,34 | 15,53 | 15,95 | -0,62% | 520.160,00 |
| 03.06.2024 | 16,20 | 17,10 | 15,76 | 16,05 | 1,90% | 599.519,00 |
| 31.05.2024 | 15,65 | 16,13 | 15,45 | 15,75 | 1,09% | 1.879.787,00 |