11,710$
2,81%
Echtzeit-Aktienkurs Nurix Therapeutics
Bid:
Ask:
Aktienkurse zur Nurix Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,39 | 11,98 | 11,34 | 11,71 | 2,81% | 617.926,00 |
| 30.06.2025 | 11,65 | 11,97 | 11,37 | 11,39 | -2,15% | 669.676,00 |
| 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% | 599.488,00 |
| 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% | 544.447,00 |
| 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% | 553.474,00 |
| 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% | 890.900,00 |
| 11.06.2025 | 12,84 | 13,09 | 12,61 | 12,63 | -1,25% | 595.036,00 |
| 10.06.2025 | 12,70 | 13,04 | 12,56 | 12,79 | 1,99% | 613.957,00 |
| 09.06.2025 | 13,01 | 13,06 | 12,25 | 12,54 | -1,88% | 736.891,00 |
| 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% | 853.770,00 |
| 04.06.2025 | 12,00 | 12,39 | 11,92 | 12,16 | 0,66% | 597.965,00 |
| 03.06.2025 | 12,16 | 12,47 | 11,95 | 12,08 | -0,49% | 1.334.613,00 |
| 02.06.2025 | 11,05 | 12,59 | 11,05 | 12,14 | 14,21% | 2.404.084,00 |
| 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% | 866.300,00 |
| 28.05.2025 | 9,79 | 10,19 | 9,67 | 10,04 | 2,76% | 551.689,00 |
| 27.05.2025 | 10,00 | 10,01 | 9,68 | 9,77 | 0,51% | 769.447,00 |
| 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% | 599.502,00 |
| 21.05.2025 | 10,03 | 10,03 | 9,49 | 9,78 | -3,55% | 640.890,00 |
| 20.05.2025 | 9,49 | 10,14 | 9,30 | 10,14 | 6,62% | 1.297.060,00 |
| 19.05.2025 | 9,34 | 9,67 | 9,25 | 9,51 | -0,52% | 1.042.574,00 |
| 16.05.2025 | 9,46 | 9,69 | 9,33 | 9,56 | 0,95% | 437.891,00 |
| 15.05.2025 | 9,64 | 9,67 | 9,32 | 9,47 | -1,15% | 459.988,00 |
| 14.05.2025 | 9,78 | 9,89 | 9,34 | 9,58 | -1,54% | 505.843,00 |
| 13.05.2025 | 10,25 | 10,26 | 9,70 | 9,73 | -4,42% | 526.038,00 |
| 12.05.2025 | 9,94 | 10,38 | 9,82 | 10,18 | 7,16% | 800.178,00 |
| 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% | 1.080.899,00 |
| 07.05.2025 | 9,70 | 9,71 | 9,20 | 9,30 | -3,58% | 1.247.502,00 |
| 06.05.2025 | 10,82 | 10,86 | 9,64 | 9,65 | -11,84% | 678.455,00 |
| 05.05.2025 | 11,06 | 11,17 | 10,73 | 10,94 | -2,93% | 525.661,00 |
| 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 | -3,13% | 677.459,00 |
| 30.04.2025 | 11,28 | 11,72 | 11,08 | 11,52 | 0,70% | 747.463,00 |
| 29.04.2025 | 11,54 | 11,66 | 11,29 | 11,44 | -0,26% | 545.344,00 |
| 28.04.2025 | 11,62 | 11,72 | 11,25 | 11,47 | -0,78% | 594.259,00 |
| 25.04.2025 | 11,42 | 11,73 | 11,21 | 11,56 | 0,35% | 589.148,00 |
| 24.04.2025 | 11,60 | 11,75 | 11,28 | 11,52 | -0,78% | 778.487,00 |
| 23.04.2025 | 11,97 | 12,38 | 11,55 | 11,61 | 1,31% | 2.507.354,00 |
| 22.04.2025 | 10,73 | 11,51 | 10,68 | 11,46 | 8,63% | 1.149.343,00 |
| 21.04.2025 | 10,00 | 10,96 | 9,92 | 10,55 | 3,03% | 1.321.078,00 |
| 17.04.2025 | 9,65 | 10,27 | 9,52 | 10,24 | 4,49% | 1.322.027,00 |
| 16.04.2025 | 9,73 | 10,02 | 9,23 | 9,80 | -0,20% | 1.056.311,00 |
| 15.04.2025 | 9,63 | 10,17 | 9,63 | 9,82 | -0,30% | 785.039,00 |
| 14.04.2025 | 9,53 | 9,97 | 9,17 | 9,85 | 7,77% | 991.125,00 |
| 11.04.2025 | 8,86 | 9,16 | 8,60 | 9,14 | 3,63% | 900.297,00 |
| 10.04.2025 | 9,35 | 9,93 | 8,18 | 8,82 | -8,12% | 1.449.664,00 |
| 09.04.2025 | 9,17 | 10,16 | 8,56 | 9,60 | 3,23% | 2.261.765,00 |
| 08.04.2025 | 10,21 | 10,39 | 8,81 | 9,30 | -4,27% | 1.046.997,00 |
| 07.04.2025 | 9,27 | 9,91 | 8,60 | 9,72 | 0,26% | 1.837.606,00 |
| 04.04.2025 | 10,17 | 10,52 | 9,45 | 9,69 | -7,80% | 1.493.806,00 |
| 03.04.2025 | 10,69 | 10,91 | 10,42 | 10,51 | -7,64% | 833.995,00 |
| 02.04.2025 | 10,30 | 11,44 | 10,21 | 11,38 | 8,69% | 1.229.062,00 |
| 01.04.2025 | 11,80 | 11,89 | 10,37 | 10,47 | -11,87% | 2.398.227,00 |
| 31.03.2025 | 11,82 | 12,03 | 11,38 | 11,88 | -2,22% | 1.353.681,00 |
| 28.03.2025 | 12,56 | 12,72 | 12,00 | 12,15 | -3,19% | 623.319,00 |
| 27.03.2025 | 12,84 | 13,10 | 12,39 | 12,55 | -1,41% | 577.171,00 |
| 26.03.2025 | 12,52 | 12,78 | 12,20 | 12,73 | 1,19% | 812.197,00 |
| 25.03.2025 | 13,54 | 13,54 | 12,54 | 12,58 | -5,70% | 843.480,00 |
| 24.03.2025 | 13,12 | 13,57 | 13,03 | 13,34 | 2,69% | 572.538,00 |
| 21.03.2025 | 13,66 | 13,67 | 12,75 | 12,99 | -6,34% | 2.288.289,00 |
| 20.03.2025 | 13,74 | 14,59 | 13,68 | 13,87 | -0,22% | 1.393.987,00 |
| 19.03.2025 | 13,78 | 14,06 | 13,56 | 13,90 | 1,76% | 517.299,00 |
| 18.03.2025 | 13,76 | 13,86 | 13,51 | 13,66 | -2,01% | 655.763,00 |
| 17.03.2025 | 13,33 | 13,96 | 13,04 | 13,94 | 2,58% | 757.241,00 |
| 14.03.2025 | 13,42 | 13,64 | 13,12 | 13,59 | 3,03% | 680.828,00 |
| 13.03.2025 | 14,45 | 14,67 | 12,98 | 13,19 | -9,28% | 1.890.779,00 |
| 12.03.2025 | 14,08 | 14,87 | 14,07 | 14,54 | 4,60% | 1.179.942,00 |
| 11.03.2025 | 13,62 | 13,97 | 13,30 | 13,90 | 2,28% | 593.670,00 |
| 10.03.2025 | 13,82 | 14,16 | 13,33 | 13,59 | -1,95% | 570.449,00 |
| 07.03.2025 | 14,09 | 14,29 | 13,71 | 13,86 | -1,46% | 576.560,00 |
| 06.03.2025 | 13,98 | 14,43 | 13,82 | 14,07 | -1,44% | 508.726,00 |
| 05.03.2025 | 14,20 | 14,52 | 13,85 | 14,27 | 0,00% | 638.154,00 |
| 04.03.2025 | 13,90 | 14,58 | 13,54 | 14,27 | 0,63% | 688.073,00 |
| 03.03.2025 | 15,41 | 15,51 | 13,86 | 14,18 | -8,22% | 1.287.679,00 |
| 28.02.2025 | 14,84 | 15,46 | 14,39 | 15,45 | 3,07% | 1.107.856,00 |
| 27.02.2025 | 16,92 | 17,29 | 14,99 | 14,99 | -12,13% | 1.048.395,00 |
| 26.02.2025 | 16,60 | 17,21 | 16,45 | 17,06 | 3,65% | 700.018,00 |
| 25.02.2025 | 16,88 | 16,98 | 15,88 | 16,46 | -2,37% | 1.069.685,00 |
| 24.02.2025 | 16,90 | 17,20 | 16,38 | 16,86 | -0,06% | 553.203,00 |
| 21.02.2025 | 17,25 | 17,46 | 16,75 | 16,87 | -1,00% | 524.361,00 |
| 20.02.2025 | 17,29 | 17,33 | 16,87 | 17,04 | -1,79% | 557.548,00 |
| 19.02.2025 | 16,65 | 17,41 | 16,56 | 17,35 | 3,71% | 817.445,00 |
| 18.02.2025 | 17,71 | 18,07 | 16,72 | 16,73 | -4,89% | 651.555,00 |
| 14.02.2025 | 17,67 | 18,02 | 17,18 | 17,59 | 0,11% | 663.752,00 |
| 13.02.2025 | 17,61 | 17,85 | 17,14 | 17,57 | 1,50% | 406.501,00 |
| 12.02.2025 | 16,77 | 17,35 | 16,66 | 17,31 | 1,11% | 528.549,00 |
| 11.02.2025 | 17,76 | 18,18 | 16,95 | 17,12 | -4,94% | 895.781,00 |
| 10.02.2025 | 19,35 | 19,35 | 17,94 | 18,01 | -4,61% | 428.382,00 |
| 07.02.2025 | 18,95 | 19,34 | 18,53 | 18,88 | -0,84% | 830.987,00 |
| 06.02.2025 | 19,20 | 19,53 | 18,88 | 19,04 | -0,83% | 750.611,00 |