Echtzeit-Aktienkurs Nurix Therapeutics
Bid:
Ask:
Aktienkurse zur Nurix Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 11,55 | 11,70 | 11,45 | 11,52 | -0,09% | 476.863,00 |
| 24.07.2025 | 11,55 | 11,72 | 11,26 | 11,53 | -0,86% | 721.559,00 |
| 23.07.2025 | 11,43 | 11,92 | 11,26 | 11,63 | 3,38% | 786.115,00 |
| 22.07.2025 | 11,23 | 11,40 | 11,13 | 11,25 | 0,00% | 640.926,00 |
| 21.07.2025 | 11,29 | 11,70 | 11,22 | 11,25 | 0,36% | 410.575,00 |
| 18.07.2025 | 12,17 | 12,31 | 11,13 | 11,21 | -7,28% | 785.652,00 |
| 17.07.2025 | 12,38 | 12,56 | 12,08 | 12,09 | -2,66% | 767.456,00 |
| 16.07.2025 | 12,34 | 12,60 | 12,06 | 12,42 | 2,22% | 775.482,00 |
| 15.07.2025 | 12,68 | 12,68 | 12,11 | 12,15 | -4,26% | 1.126.679,00 |
| 14.07.2025 | 12,25 | 13,00 | 12,07 | 12,69 | 2,01% | 995.502,00 |
| 11.07.2025 | 12,42 | 12,90 | 12,37 | 12,44 | -1,82% | 1.409.677,00 |
| 10.07.2025 | 14,48 | 14,56 | 12,08 | 12,67 | -3,87% | 4.412.003,00 |
| 09.07.2025 | 12,44 | 13,39 | 12,36 | 13,18 | 7,94% | 980.173,00 |
| 08.07.2025 | 12,40 | 12,70 | 12,11 | 12,21 | -1,21% | 565.267,00 |
| 07.07.2025 | 12,36 | 12,75 | 12,10 | 12,36 | -2,91% | 740.525,00 |
| 03.07.2025 | 12,46 | 12,76 | 12,27 | 12,73 | 2,33% | 279.635,00 |
| 02.07.2025 | 11,73 | 12,90 | 11,46 | 12,44 | 6,23% | 779.764,00 |
| 01.07.2025 | 11,39 | 11,98 | 11,34 | 11,71 | 2,81% | 619.694,00 |
| 30.06.2025 | 11,65 | 11,97 | 11,37 | 11,39 | -2,15% | 669.821,00 |
| 27.06.2025 | 11,89 | 11,99 | 11,58 | 11,64 | -1,69% | 2.059.598,00 |
| 26.06.2025 | 11,54 | 11,85 | 11,44 | 11,84 | 1,89% | 428.293,00 |
| 25.06.2025 | 11,89 | 11,99 | 11,17 | 11,62 | -2,92% | 599.519,00 |
| 24.06.2025 | 12,20 | 12,40 | 11,87 | 11,97 | -0,08% | 425.729,00 |
| 23.06.2025 | 11,47 | 11,99 | 11,31 | 11,98 | 4,26% | 544.743,00 |
| 20.06.2025 | 11,73 | 11,88 | 11,22 | 11,49 | -1,12% | 1.483.188,00 |
| 18.06.2025 | 11,38 | 12,00 | 11,28 | 11,62 | 2,02% | 491.613,00 |
| 17.06.2025 | 11,75 | 11,96 | 11,38 | 11,39 | -4,37% | 453.941,00 |
| 16.06.2025 | 11,93 | 11,97 | 11,46 | 11,91 | -0,17% | 553.953,00 |
| 13.06.2025 | 11,66 | 12,38 | 11,62 | 11,93 | -0,25% | 779.250,00 |
| 12.06.2025 | 12,37 | 12,50 | 11,64 | 11,96 | -5,30% | 891.867,00 |
| 11.06.2025 | 12,84 | 13,09 | 12,61 | 12,63 | -1,25% | 595.081,00 |
| 10.06.2025 | 12,70 | 13,04 | 12,56 | 12,79 | 1,99% | 620.983,00 |
| 09.06.2025 | 13,01 | 13,06 | 12,25 | 12,54 | -1,88% | 739.662,00 |
| 06.06.2025 | 12,82 | 13,08 | 12,69 | 12,78 | 2,24% | 1.088.492,00 |
| 05.06.2025 | 12,08 | 12,85 | 11,93 | 12,50 | 2,80% | 853.784,00 |
| 04.06.2025 | 12,00 | 12,39 | 11,92 | 12,16 | 0,66% | 598.240,00 |
| 03.06.2025 | 12,16 | 12,47 | 11,95 | 12,08 | -0,49% | 1.334.659,00 |
| 02.06.2025 | 11,05 | 12,59 | 11,05 | 12,14 | 14,21% | 2.404.609,00 |
| 30.05.2025 | 10,59 | 10,73 | 10,20 | 10,63 | -0,09% | 922.966,00 |
| 29.05.2025 | 10,20 | 10,79 | 9,81 | 10,64 | 5,98% | 866.487,00 |
| 28.05.2025 | 9,79 | 10,19 | 9,67 | 10,04 | 2,76% | 551.700,00 |
| 27.05.2025 | 10,00 | 10,01 | 9,68 | 9,77 | 0,51% | 881.414,00 |
| 23.05.2025 | 9,74 | 9,86 | 9,55 | 9,72 | -2,70% | 401.506,00 |
| 22.05.2025 | 9,68 | 10,10 | 9,51 | 9,99 | 2,15% | 599.909,00 |
| 21.05.2025 | 10,03 | 10,03 | 9,49 | 9,78 | -3,55% | 640.911,00 |
| 20.05.2025 | 9,49 | 10,14 | 9,30 | 10,14 | 6,62% | 1.409.430,00 |
| 19.05.2025 | 9,34 | 9,67 | 9,25 | 9,51 | -0,52% | 1.042.575,00 |
| 16.05.2025 | 9,46 | 9,69 | 9,33 | 9,56 | 1,06% | 437.891,00 |
| 15.05.2025 | 9,64 | 9,67 | 9,32 | 9,46 | -1,25% | 472.478,00 |
| 14.05.2025 | 9,78 | 9,89 | 9,34 | 9,58 | -1,54% | 508.349,00 |
| 13.05.2025 | 10,25 | 10,26 | 9,70 | 9,73 | -4,42% | 534.474,00 |
| 12.05.2025 | 9,94 | 10,38 | 9,82 | 10,18 | 7,16% | 807.599,00 |
| 09.05.2025 | 9,65 | 10,03 | 9,50 | 9,50 | -1,45% | 575.746,00 |
| 08.05.2025 | 9,52 | 9,88 | 9,02 | 9,64 | 3,66% | 1.081.903,00 |
| 07.05.2025 | 9,70 | 9,71 | 9,20 | 9,30 | -3,58% | 1.254.419,00 |
| 06.05.2025 | 10,82 | 10,86 | 9,64 | 9,65 | -11,84% | 680.850,00 |
| 05.05.2025 | 11,06 | 11,17 | 10,73 | 10,94 | -2,93% | 525.663,00 |
| 02.05.2025 | 11,35 | 11,56 | 11,18 | 11,27 | 0,99% | 599.966,00 |
| 01.05.2025 | 11,41 | 11,52 | 11,11 | 11,16 | -3,21% | 846.835,00 |
| 30.04.2025 | 11,28 | 11,72 | 11,05 | 11,53 | 0,79% | 747.531,00 |