Echtzeit-Aktienkurs Nurix Therapeutics
Bid:
Ask:
Aktienkurse zur Nurix Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 19,05 | 19,14 | 17,97 | 18,21 | -3,34% | 1.796.205,00 |
| 16.12.2025 | 19,06 | 19,25 | 18,32 | 18,84 | -0,89% | 1.846.593,00 |
| 15.12.2025 | 19,11 | 19,59 | 18,54 | 19,01 | -0,31% | 2.247.014,00 |
| 12.12.2025 | 19,07 | 19,68 | 19,06 | 19,07 | 0,00% | 1.893.479,00 |
| 11.12.2025 | 19,63 | 19,95 | 19,02 | 19,07 | -2,75% | 1.420.897,00 |
| 10.12.2025 | 20,07 | 20,07 | 19,02 | 19,61 | 0,31% | 2.095.599,00 |
| 09.12.2025 | 21,43 | 21,99 | 19,37 | 19,55 | -8,94% | 2.881.952,00 |
| 08.12.2025 | 21,43 | 22,50 | 20,21 | 21,47 | 18,68% | 6.061.844,00 |
| 05.12.2025 | 18,00 | 18,40 | 17,45 | 18,09 | 0,39% | 1.228.879,00 |
| 04.12.2025 | 16,83 | 18,25 | 16,50 | 18,02 | 7,07% | 1.563.636,00 |
| 03.12.2025 | 16,46 | 17,46 | 16,25 | 16,83 | 2,94% | 1.593.758,00 |
| 02.12.2025 | 16,95 | 17,28 | 16,02 | 16,35 | -3,31% | 1.732.281,00 |
| 01.12.2025 | 17,21 | 17,60 | 16,74 | 16,91 | -4,36% | 1.916.617,00 |
| 28.11.2025 | 17,44 | 17,79 | 17,25 | 17,68 | 2,79% | 906.820,00 |
| 26.11.2025 | 16,97 | 17,39 | 16,68 | 17,20 | 1,18% | 1.169.677,00 |
| 25.11.2025 | 17,12 | 17,54 | 16,63 | 17,00 | -0,87% | 1.126.790,00 |
| 24.11.2025 | 16,97 | 17,65 | 16,75 | 17,15 | 2,33% | 2.694.346,00 |
| 21.11.2025 | 15,34 | 16,97 | 15,25 | 16,76 | 9,33% | 2.330.884,00 |
| 20.11.2025 | 14,68 | 15,90 | 14,67 | 15,33 | 6,98% | 2.372.516,00 |
| 19.11.2025 | 12,78 | 14,56 | 12,61 | 14,33 | 13,01% | 1.676.702,00 |
| 18.11.2025 | 12,56 | 12,99 | 12,43 | 12,68 | -0,86% | 768.916,00 |
| 17.11.2025 | 12,72 | 13,43 | 12,65 | 12,79 | -0,08% | 1.441.954,00 |
| 14.11.2025 | 12,23 | 13,21 | 12,23 | 12,80 | 2,98% | 1.273.372,00 |
| 13.11.2025 | 12,04 | 12,94 | 12,01 | 12,43 | 2,14% | 1.599.905,00 |
| 12.11.2025 | 12,90 | 13,15 | 12,15 | 12,17 | -5,37% | 1.537.175,00 |
| 11.11.2025 | 12,22 | 13,15 | 12,01 | 12,86 | 4,98% | 1.911.069,00 |
| 10.11.2025 | 12,50 | 12,80 | 12,20 | 12,25 | -0,49% | 1.647.081,00 |
| 07.11.2025 | 12,35 | 12,39 | 11,67 | 12,31 | -1,68% | 946.837,00 |
| 06.11.2025 | 12,43 | 12,88 | 12,30 | 12,52 | 0,52% | 1.160.390,00 |
| 05.11.2025 | 12,25 | 13,03 | 11,95 | 12,46 | 1,59% | 1.504.401,00 |
| 04.11.2025 | 12,30 | 12,53 | 12,16 | 12,26 | -2,85% | 1.140.868,00 |
| 03.11.2025 | 12,72 | 13,19 | 12,28 | 12,62 | -2,47% | 2.124.781,00 |
| 31.10.2025 | 12,61 | 13,19 | 12,46 | 12,94 | 1,25% | 1.680.520,00 |
| 30.10.2025 | 11,60 | 13,24 | 11,50 | 12,78 | 9,23% | 2.699.220,00 |
| 29.10.2025 | 11,83 | 12,01 | 11,37 | 11,70 | -1,68% | 1.851.512,00 |
| 28.10.2025 | 11,72 | 12,45 | 11,72 | 11,90 | -0,67% | 2.127.765,00 |
| 27.10.2025 | 11,21 | 12,06 | 11,19 | 11,98 | 8,03% | 4.271.876,00 |
| 24.10.2025 | 10,55 | 11,22 | 10,38 | 11,09 | 6,63% | 2.465.345,00 |
| 23.10.2025 | 10,54 | 10,81 | 10,28 | 10,40 | -2,16% | 2.673.929,00 |
| 22.10.2025 | 11,69 | 11,70 | 10,37 | 10,63 | 2,02% | 5.597.869,00 |
| 21.10.2025 | 10,64 | 10,79 | 10,15 | 10,42 | 0,29% | 727.899,00 |
| 20.10.2025 | 10,09 | 10,47 | 9,93 | 10,39 | 5,59% | 838.486,00 |
| 17.10.2025 | 9,83 | 10,17 | 9,71 | 9,84 | -1,89% | 603.740,00 |
| 16.10.2025 | 10,44 | 10,86 | 10,03 | 10,03 | -3,09% | 968.186,00 |
| 15.10.2025 | 9,18 | 10,43 | 9,18 | 10,35 | 12,75% | 1.327.063,00 |
| 14.10.2025 | 9,43 | 9,70 | 9,14 | 9,18 | -5,56% | 1.270.209,00 |
| 13.10.2025 | 9,84 | 9,91 | 9,00 | 9,72 | -0,41% | 1.566.225,00 |
| 10.10.2025 | 9,71 | 10,56 | 9,50 | 9,76 | -10,13% | 1.996.741,00 |
| 09.10.2025 | 10,03 | 10,88 | 10,03 | 10,86 | 8,82% | 1.147.774,00 |
| 08.10.2025 | 9,96 | 10,33 | 9,85 | 9,98 | 1,53% | 1.011.871,00 |
| 07.10.2025 | 10,09 | 10,14 | 9,69 | 9,83 | -1,21% | 615.578,00 |
| 06.10.2025 | 9,44 | 10,24 | 9,43 | 9,95 | 9,58% | 1.722.001,00 |
| 02.10.2025 | 9,44 | 9,69 | 8,85 | 9,08 | -3,40% | 635.011,00 |
| 01.10.2025 | 9,26 | 9,75 | 9,26 | 9,40 | 1,73% | 3.664.855,00 |
| 30.09.2025 | 9,20 | 9,41 | 9,09 | 9,24 | -0,43% | 565.056,00 |
| 29.09.2025 | 9,10 | 9,34 | 8,86 | 9,28 | 3,92% | 843.496,00 |
| 26.09.2025 | 8,33 | 9,07 | 8,33 | 8,93 | 7,20% | 1.460.198,00 |
| 25.09.2025 | 8,57 | 8,69 | 8,22 | 8,33 | -4,25% | 1.148.602,00 |
| 24.09.2025 | 8,23 | 8,72 | 8,20 | 8,70 | 5,58% | 1.714.980,00 |
| 23.09.2025 | 8,44 | 8,44 | 8,20 | 8,24 | -2,25% | 1.140.086,00 |
| 22.09.2025 | 8,44 | 8,57 | 8,22 | 8,43 | -0,12% | 777.326,00 |
| 19.09.2025 | 8,97 | 9,02 | 8,41 | 8,44 | -5,91% | 1.826.691,00 |
| 18.09.2025 | 8,75 | 9,06 | 8,71 | 8,97 | 4,67% | 1.148.605,00 |
| 17.09.2025 | 8,53 | 9,06 | 8,46 | 8,57 | 1,54% | 1.324.023,00 |
| 16.09.2025 | 8,62 | 8,68 | 8,33 | 8,44 | -2,65% | 1.063.776,00 |
| 15.09.2025 | 9,09 | 9,12 | 8,59 | 8,67 | -4,09% | 1.104.243,00 |
| 12.09.2025 | 9,12 | 9,23 | 8,86 | 9,04 | -1,74% | 885.397,00 |
| 11.09.2025 | 8,94 | 9,25 | 8,94 | 9,20 | 2,79% | 670.865,00 |
| 10.09.2025 | 9,21 | 9,25 | 8,94 | 8,95 | -2,72% | 725.415,00 |
| 09.09.2025 | 9,50 | 9,63 | 8,90 | 9,20 | -5,15% | 786.475,00 |
| 08.09.2025 | 9,90 | 10,13 | 9,67 | 9,70 | -2,12% | 885.841,00 |
| 05.09.2025 | 9,17 | 10,03 | 9,17 | 9,91 | 8,66% | 831.911,00 |
| 04.09.2025 | 9,45 | 9,45 | 8,97 | 9,12 | -3,59% | 474.788,00 |
| 03.09.2025 | 9,09 | 9,61 | 9,06 | 9,46 | 3,84% | 1.067.178,00 |
| 02.09.2025 | 9,33 | 9,68 | 9,04 | 9,11 | -2,46% | 1.225.490,00 |
| 29.08.2025 | 9,56 | 9,65 | 9,29 | 9,34 | -0,74% | 1.832.002,00 |
| 28.08.2025 | 9,58 | 9,71 | 9,31 | 9,41 | -1,47% | 504.544,00 |
| 27.08.2025 | 9,55 | 9,72 | 9,51 | 9,55 | 0,21% | 447.610,00 |
| 26.08.2025 | 9,75 | 9,91 | 9,28 | 9,53 | -1,45% | 620.553,00 |
| 25.08.2025 | 10,11 | 10,12 | 9,63 | 9,67 | -4,64% | 398.644,00 |
| 22.08.2025 | 9,77 | 10,33 | 9,64 | 10,14 | 5,08% | 617.554,00 |
| 21.08.2025 | 9,40 | 9,70 | 9,29 | 9,65 | 1,26% | 483.985,00 |
| 20.08.2025 | 9,91 | 9,91 | 9,50 | 9,53 | -3,15% | 521.700,00 |
| 19.08.2025 | 10,28 | 10,66 | 9,81 | 9,84 | -3,58% | 743.734,00 |
| 18.08.2025 | 10,58 | 10,68 | 10,00 | 10,21 | -3,54% | 1.784.836,00 |
| 15.08.2025 | 10,64 | 10,78 | 10,43 | 10,58 | 0,19% | 502.186,00 |
| 14.08.2025 | 10,39 | 10,64 | 10,16 | 10,56 | -0,09% | 373.576,00 |
| 13.08.2025 | 10,09 | 10,98 | 9,98 | 10,57 | 5,49% | 543.887,00 |
| 12.08.2025 | 9,77 | 10,03 | 9,66 | 10,02 | 3,83% | 610.421,00 |
| 11.08.2025 | 9,84 | 9,97 | 9,44 | 9,65 | -1,93% | 720.464,00 |
| 08.08.2025 | 10,01 | 10,09 | 9,58 | 9,84 | -2,28% | 523.479,00 |
| 07.08.2025 | 10,51 | 10,51 | 10,00 | 10,07 | -3,73% | 450.626,00 |
| 06.08.2025 | 11,20 | 11,32 | 10,37 | 10,46 | -7,52% | 910.612,00 |
| 05.08.2025 | 11,29 | 11,47 | 11,20 | 11,31 | 0,27% | 487.004,00 |
| 04.08.2025 | 11,09 | 11,36 | 10,86 | 11,28 | 2,17% | 439.543,00 |
| 01.08.2025 | 11,08 | 11,32 | 10,86 | 11,04 | -1,95% | 533.693,00 |
| 31.07.2025 | 11,55 | 11,67 | 11,06 | 11,26 | -5,22% | 1.240.336,00 |
| 30.07.2025 | 12,04 | 12,33 | 11,78 | 11,88 | -0,08% | 803.866,00 |
| 29.07.2025 | 12,06 | 12,10 | 11,60 | 11,89 | -0,34% | 1.001.870,00 |
| 28.07.2025 | 11,62 | 12,32 | 11,57 | 11,93 | 3,56% | 1.342.541,00 |