1,240€
5,98%
Echtzeit-Aktienkurs Sutro Biopharma
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,20 | 1,36 | 1,18 | 1,28 | 0,39% | - |
| 11.03.2025 | 1,25 | 1,32 | 1,16 | 1,28 | -17,48% | - |
| 10.03.2025 | 1,38 | 1,55 | 1,25 | 1,55 | 11,55% | - |
| 07.03.2025 | 1,34 | 1,47 | 1,34 | 1,39 | 1,47% | - |
| 06.03.2025 | 1,32 | 1,43 | 1,22 | 1,37 | 7,91% | - |
| 05.03.2025 | 1,34 | 1,35 | 1,24 | 1,27 | -5,95% | - |
| 04.03.2025 | 1,38 | 1,47 | 1,32 | 1,35 | -2,54% | - |
| 03.03.2025 | 1,53 | 1,55 | 1,38 | 1,38 | -9,51% | - |
| 28.02.2025 | 1,50 | 1,53 | 1,45 | 1,53 | 2,01% | - |
| 27.02.2025 | 1,54 | 1,59 | 1,50 | 1,50 | -2,61% | - |
| 26.02.2025 | 1,58 | 1,61 | 1,51 | 1,54 | -2,54% | - |
| 25.02.2025 | 1,64 | 1,65 | 1,54 | 1,58 | -3,37% | - |
| 24.02.2025 | 1,66 | 1,73 | 1,61 | 1,63 | -3,83% | - |
| 21.02.2025 | 1,74 | 1,81 | 1,69 | 1,70 | -2,31% | 4.300,00 |
| 20.02.2025 | 1,76 | 1,82 | 1,69 | 1,74 | -3,61% | - |
| 19.02.2025 | 1,76 | 1,85 | 1,73 | 1,80 | 0,28% | - |
| 18.02.2025 | 1,78 | 1,86 | 1,74 | 1,80 | 1,41% | - |
| 17.02.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 3,51% | - |
| 14.02.2025 | 1,69 | 1,78 | 1,67 | 1,71 | 2,70% | - |
| 13.02.2025 | 1,52 | 1,68 | 1,52 | 1,67 | 7,07% | - |
| 12.02.2025 | 1,54 | 1,59 | 1,47 | 1,56 | -0,64% | - |
| 11.02.2025 | 1,73 | 1,76 | 1,57 | 1,57 | -10,06% | - |
| 10.02.2025 | 1,93 | 1,98 | 1,70 | 1,74 | -9,38% | - |
| 07.02.2025 | 2,05 | 2,05 | 1,91 | 1,92 | -5,42% | - |
| 06.02.2025 | 1,92 | 2,05 | 1,92 | 2,03 | 4,10% | - |
| 05.02.2025 | 1,91 | 2,01 | 1,88 | 1,95 | 2,09% | - |
| 04.02.2025 | 1,85 | 1,92 | 1,82 | 1,91 | 3,80% | - |
| 03.02.2025 | 1,85 | 1,88 | 1,79 | 1,84 | 0,27% | - |
| 31.01.2025 | 1,85 | 1,97 | 1,83 | 1,84 | -2,39% | - |
| 30.01.2025 | 1,81 | 1,90 | 1,80 | 1,88 | 3,87% | - |
| 29.01.2025 | 1,82 | 1,88 | 1,75 | 1,81 | -0,28% | - |
| 28.01.2025 | 1,87 | 1,95 | 1,77 | 1,82 | -3,97% | - |
| 27.01.2025 | 1,90 | 2,01 | 1,86 | 1,89 | -2,58% | - |
| 24.01.2025 | 1,99 | 2,05 | 1,88 | 1,94 | 0,00% | - |
| 23.01.2025 | 1,89 | 1,97 | 1,82 | 1,94 | 3,19% | - |
| 22.01.2025 | 1,92 | 1,94 | 1,85 | 1,88 | -1,83% | - |
| 21.01.2025 | 1,94 | 2,01 | 1,83 | 1,92 | -1,03% | - |
| 20.01.2025 | 1,95 | 1,96 | 1,94 | 1,94 | -0,77% | - |
| 17.01.2025 | 1,83 | 2,03 | 1,79 | 1,95 | 9,55% | - |
| 16.01.2025 | 1,78 | 1,85 | 1,68 | 1,78 | 0,28% | - |
| 15.01.2025 | 1,67 | 1,79 | 1,67 | 1,78 | 6,61% | - |
| 14.01.2025 | 1,72 | 1,79 | 1,63 | 1,67 | -4,58% | - |
| 13.01.2025 | 1,81 | 1,84 | 1,68 | 1,75 | -3,06% | - |
| 10.01.2025 | 1,90 | 2,02 | 1,74 | 1,80 | -4,76% | - |
| 09.01.2025 | 1,89 | 1,90 | 1,89 | 1,89 | 0,27% | - |
| 08.01.2025 | 1,95 | 1,99 | 1,88 | 1,89 | -3,33% | - |
| 07.01.2025 | 1,97 | 2,07 | 1,93 | 1,95 | -1,02% | - |
| 06.01.2025 | 1,89 | 2,01 | 1,88 | 1,97 | 3,68% | 480,00 |
| 03.01.2025 | 1,88 | 1,94 | 1,85 | 1,90 | 0,80% | - |
| 02.01.2025 | 1,75 | 2,01 | 1,75 | 1,89 | 2,72% | 5.600,00 |
| 30.12.2024 | 1,81 | 1,88 | 1,81 | 1,84 | 0,82% | - |
| 27.12.2024 | 1,86 | 1,95 | 1,76 | 1,82 | 1,68% | - |
| 23.12.2024 | 1,78 | 1,89 | 1,76 | 1,79 | -0,56% | - |
| 20.12.2024 | 1,72 | 1,85 | 1,71 | 1,80 | 2,86% | - |
| 19.12.2024 | 1,81 | 1,93 | 1,63 | 1,75 | -1,69% | - |
| 18.12.2024 | 1,96 | 2,07 | 1,75 | 1,78 | -10,33% | - |
| 17.12.2024 | 1,97 | 2,05 | 1,94 | 1,99 | 0,51% | - |
| 16.12.2024 | 2,01 | 2,09 | 1,95 | 1,98 | -1,50% | - |
| 13.12.2024 | 2,11 | 2,14 | 1,99 | 2,01 | -4,98% | - |
| 12.12.2024 | 2,40 | 2,40 | 2,09 | 2,11 | -9,83% | - |
| 11.12.2024 | 2,24 | 2,37 | 2,21 | 2,34 | 3,54% | - |
| 10.12.2024 | 2,62 | 2,74 | 2,21 | 2,26 | -15,04% | 4.000,00 |
| 09.12.2024 | 2,64 | 2,82 | 2,64 | 2,66 | -0,75% | - |
| 06.12.2024 | 2,63 | 2,77 | 2,59 | 2,68 | 2,29% | - |
| 05.12.2024 | 2,68 | 2,72 | 2,58 | 2,62 | -2,96% | - |
| 04.12.2024 | 2,64 | 2,70 | 2,56 | 2,70 | 2,66% | - |
| 03.12.2024 | 2,62 | 2,72 | 2,53 | 2,63 | 0,38% | - |
| 02.12.2024 | 2,60 | 2,71 | 2,56 | 2,62 | 1,55% | 2.160,00 |
| 29.11.2024 | 2,58 | 2,67 | 2,49 | 2,58 | -3,01% | 956,00 |
| 28.11.2024 | 2,56 | 2,75 | 2,55 | 2,66 | 4,72% | - |
| 27.11.2024 | 2,48 | 2,61 | 2,44 | 2,54 | 2,42% | - |
| 26.11.2024 | 2,50 | 2,56 | 2,43 | 2,48 | -0,80% | - |
| 25.11.2024 | 2,44 | 2,57 | 2,44 | 2,50 | 4,17% | - |
| 22.11.2024 | 2,42 | 2,50 | 2,35 | 2,40 | -0,83% | - |
| 21.11.2024 | 2,54 | 2,67 | 2,40 | 2,42 | -4,72% | - |
| 20.11.2024 | 2,70 | 2,70 | 2,43 | 2,54 | -0,78% | - |
| 19.11.2024 | 2,60 | 2,72 | 2,50 | 2,56 | -1,54% | - |
| 18.11.2024 | 2,74 | 2,90 | 2,45 | 2,60 | -5,45% | - |
| 15.11.2024 | 3,20 | 3,30 | 2,68 | 2,75 | -15,90% | - |
| 14.11.2024 | 3,75 | 3,78 | 3,25 | 3,27 | -12,80% | - |
| 13.11.2024 | 3,83 | 4,03 | 3,75 | 3,75 | -2,60% | - |
| 12.11.2024 | 4,06 | 4,15 | 3,85 | 3,85 | -6,55% | - |
| 11.11.2024 | 4,02 | 4,31 | 4,00 | 4,12 | 0,73% | - |
| 08.11.2024 | 3,86 | 4,17 | 3,75 | 4,09 | 6,23% | - |
| 07.11.2024 | 3,85 | 4,06 | 3,13 | 3,85 | 0,00% | - |
| 06.11.2024 | 3,65 | 3,95 | 3,46 | 3,85 | 9,69% | - |
| 05.11.2024 | 3,40 | 3,53 | 3,30 | 3,51 | 3,54% | - |
| 04.11.2024 | 3,26 | 3,41 | 3,08 | 3,39 | 5,61% | - |
| 01.11.2024 | 3,08 | 3,45 | 3,04 | 3,21 | -3,31% | - |
| 31.10.2024 | 3,20 | 3,32 | 2,97 | 3,32 | -3,21% | - |
| 30.10.2024 | 3,22 | 3,43 | 3,22 | 3,43 | -0,29% | - |
| 29.10.2024 | 3,31 | 3,45 | 3,23 | 3,44 | -0,29% | - |
| 28.10.2024 | 3,20 | 3,46 | 3,20 | 3,45 | 7,81% | - |
| 25.10.2024 | 3,19 | 3,27 | 3,15 | 3,20 | 0,00% | - |
| 24.10.2024 | 3,18 | 3,30 | 3,17 | 3,20 | -1,23% | - |
| 23.10.2024 | 3,20 | 3,29 | 3,14 | 3,24 | -0,92% | - |
| 22.10.2024 | 3,36 | 3,41 | 3,24 | 3,27 | -3,25% | - |
| 21.10.2024 | 3,38 | 3,44 | 3,21 | 3,38 | -1,17% | - |
| 18.10.2024 | 3,42 | 3,49 | 3,41 | 3,42 | -0,29% | - |
| 17.10.2024 | 3,46 | 3,53 | 3,42 | 3,43 | -1,15% | - |