1,771$
-3,24%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,80 | 1,88 | 1,76 | 1,77 | -3,28% | 460.358,00 |
| 20.02.2025 | 1,88 | 1,88 | 1,76 | 1,83 | -2,14% | 559.129,00 |
| 19.02.2025 | 1,85 | 1,93 | 1,80 | 1,87 | 0,00% | 835.141,00 |
| 18.02.2025 | 1,81 | 1,95 | 1,80 | 1,87 | 2,64% | 916.606,00 |
| 17.02.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,78% | - |
| 14.02.2025 | 1,76 | 1,86 | 1,75 | 1,79 | 2,87% | 647.771,00 |
| 13.02.2025 | 1,65 | 1,75 | 1,61 | 1,74 | 8,07% | 1.053.332,00 |
| 12.02.2025 | 1,60 | 1,63 | 1,51 | 1,61 | -0,92% | 1.161.618,00 |
| 11.02.2025 | 1,78 | 1,78 | 1,62 | 1,63 | -9,22% | 1.461.438,00 |
| 10.02.2025 | 2,02 | 2,02 | 1,75 | 1,79 | -10,05% | 1.970.336,00 |
| 07.02.2025 | 2,12 | 2,12 | 1,97 | 1,99 | -6,13% | 907.144,00 |
| 06.02.2025 | 2,07 | 2,13 | 2,04 | 2,12 | 4,43% | 1.262.437,00 |
| 05.02.2025 | 1,98 | 2,08 | 1,98 | 2,03 | 2,01% | 925.575,00 |
| 04.02.2025 | 1,91 | 2,00 | 1,89 | 1,99 | 4,74% | 1.183.176,00 |
| 03.02.2025 | 1,84 | 1,94 | 1,83 | 1,90 | -1,04% | 1.047.589,00 |
| 31.01.2025 | 1,95 | 2,01 | 1,90 | 1,92 | -1,54% | 952.029,00 |
| 30.01.2025 | 1,91 | 1,98 | 1,87 | 1,95 | 3,72% | 810.846,00 |
| 29.01.2025 | 1,93 | 1,96 | 1,81 | 1,88 | -1,05% | 725.263,00 |
| 28.01.2025 | 1,98 | 1,98 | 1,85 | 1,90 | -4,52% | 865.945,00 |
| 27.01.2025 | 2,04 | 2,11 | 1,95 | 1,99 | -2,45% | 646.083,00 |
| 24.01.2025 | 2,00 | 2,15 | 1,98 | 2,04 | 0,49% | 621.917,00 |
| 23.01.2025 | 1,93 | 2,07 | 1,88 | 2,03 | 3,05% | 893.570,00 |
| 22.01.2025 | 1,99 | 2,02 | 1,92 | 1,97 | -1,01% | 746.913,00 |
| 21.01.2025 | 2,07 | 2,07 | 1,91 | 1,99 | -1,00% | 915.467,00 |
| 17.01.2025 | 1,88 | 2,08 | 1,84 | 2,01 | 8,65% | 1.311.865,00 |
| 16.01.2025 | 1,85 | 1,85 | 1,72 | 1,85 | 1,09% | 872.437,00 |
| 15.01.2025 | 1,78 | 1,84 | 1,75 | 1,83 | 6,40% | 829.397,00 |
| 14.01.2025 | 1,82 | 1,82 | 1,67 | 1,72 | -3,91% | 921.154,00 |
| 13.01.2025 | 1,84 | 1,84 | 1,71 | 1,79 | -3,24% | 599.631,00 |
| 10.01.2025 | 1,95 | 1,95 | 1,78 | 1,85 | -5,13% | 952.315,00 |
| 08.01.2025 | 2,03 | 2,03 | 1,93 | 1,95 | -3,47% | 743.613,00 |
| 07.01.2025 | 2,09 | 2,15 | 2,00 | 2,02 | -0,98% | 774.824,00 |
| 06.01.2025 | 1,99 | 2,09 | 1,95 | 2,04 | 4,62% | 900.346,00 |
| 03.01.2025 | 1,95 | 2,00 | 1,91 | 1,95 | 1,04% | 829.982,00 |
| 02.01.2025 | 1,86 | 2,06 | 1,86 | 1,93 | 4,89% | 1.083.273,00 |
| 31.12.2024 | 1,85 | 1,90 | 1,80 | 1,84 | -0,54% | 775.421,00 |
| 30.12.2024 | 1,89 | 1,89 | 1,81 | 1,85 | -2,12% | 809.916,00 |
| 27.12.2024 | 1,98 | 2,01 | 1,83 | 1,89 | -4,06% | 808.808,00 |
| 26.12.2024 | 1,91 | 1,97 | 1,85 | 1,97 | 2,07% | 561.627,00 |
| 24.12.2024 | 1,85 | 1,93 | 1,83 | 1,93 | 3,21% | 485.455,00 |
| 23.12.2024 | 1,90 | 1,92 | 1,82 | 1,87 | -0,53% | 709.052,00 |
| 20.12.2024 | 1,79 | 1,93 | 1,77 | 1,88 | 3,30% | 2.345.221,00 |
| 19.12.2024 | 1,98 | 1,98 | 1,70 | 1,82 | -1,62% | 1.545.326,00 |
| 18.12.2024 | 2,07 | 2,12 | 1,81 | 1,85 | -11,48% | 1.830.202,00 |
| 17.12.2024 | 2,07 | 2,14 | 2,03 | 2,09 | 0,97% | 1.655.258,00 |
| 16.12.2024 | 2,12 | 2,19 | 2,05 | 2,07 | -2,36% | 1.718.175,00 |
| 13.12.2024 | 2,18 | 2,23 | 2,08 | 2,12 | -3,64% | 1.640.352,00 |
| 12.12.2024 | 2,44 | 2,48 | 2,19 | 2,20 | -10,20% | 1.661.333,00 |
| 11.12.2024 | 2,38 | 2,48 | 2,31 | 2,45 | 4,26% | 1.240.112,00 |
| 10.12.2024 | 2,79 | 2,84 | 2,32 | 2,35 | -16,37% | 3.630.945,00 |
| 09.12.2024 | 2,91 | 3,01 | 2,81 | 2,81 | -1,06% | 1.090.785,00 |
| 06.12.2024 | 2,83 | 2,93 | 2,74 | 2,84 | 2,16% | 1.319.314,00 |
| 05.12.2024 | 2,85 | 2,87 | 2,71 | 2,78 | -2,11% | 1.186.205,00 |
| 04.12.2024 | 2,76 | 2,85 | 2,70 | 2,84 | 2,90% | 1.493.494,00 |
| 03.12.2024 | 2,76 | 2,86 | 2,66 | 2,76 | 0,36% | 2.135.830,00 |
| 02.12.2024 | 2,74 | 2,82 | 2,69 | 2,75 | 3,77% | 864.977,00 |
| 29.11.2024 | 2,72 | 2,75 | 2,64 | 2,65 | -1,49% | 723.064,00 |
| 27.11.2024 | 2,61 | 2,76 | 2,60 | 2,69 | 3,46% | 574.483,00 |
| 26.11.2024 | 2,65 | 2,68 | 2,55 | 2,60 | -0,38% | 650.391,00 |
| 25.11.2024 | 2,60 | 2,71 | 2,57 | 2,61 | 3,98% | 913.923,00 |
| 22.11.2024 | 2,52 | 2,60 | 2,45 | 2,51 | -0,79% | 843.861,00 |
| 21.11.2024 | 2,66 | 2,77 | 2,52 | 2,53 | -5,24% | 925.336,00 |
| 20.11.2024 | 2,70 | 2,81 | 2,55 | 2,67 | -1,11% | 884.928,00 |
| 19.11.2024 | 2,73 | 2,87 | 2,65 | 2,70 | -1,82% | 2.925.326,00 |
| 18.11.2024 | 2,91 | 2,95 | 2,60 | 2,75 | -4,84% | 1.170.456,00 |
| 15.11.2024 | 3,46 | 3,46 | 2,82 | 2,89 | -16,23% | 1.546.798,00 |
| 14.11.2024 | 3,89 | 4,06 | 3,42 | 3,45 | -12,88% | 702.562,00 |
| 13.11.2024 | 4,16 | 4,25 | 3,96 | 3,96 | -2,94% | 245.288,00 |
| 12.11.2024 | 4,34 | 4,34 | 4,08 | 4,08 | -7,27% | 397.189,00 |
| 11.11.2024 | 4,47 | 4,60 | 4,25 | 4,40 | 0,46% | 777.717,00 |
| 08.11.2024 | 4,12 | 4,46 | 4,01 | 4,38 | 5,29% | 518.752,00 |
| 07.11.2024 | 4,14 | 4,41 | 4,11 | 4,16 | 0,48% | 577.825,00 |
| 06.11.2024 | 3,87 | 4,24 | 3,86 | 4,14 | 7,81% | 829.082,00 |
| 05.11.2024 | 3,71 | 3,86 | 3,60 | 3,84 | 4,07% | 519.412,00 |
| 04.11.2024 | 3,49 | 3,72 | 3,36 | 3,69 | 3,94% | 756.577,00 |
| 01.11.2024 | 3,35 | 3,74 | 3,33 | 3,55 | 9,23% | 1.242.789,00 |
| 31.10.2024 | 3,53 | 3,54 | 3,22 | 3,25 | -8,71% | 448.797,00 |
| 30.10.2024 | 3,55 | 3,70 | 3,54 | 3,56 | 0,28% | 358.665,00 |
| 29.10.2024 | 3,65 | 3,70 | 3,49 | 3,55 | -0,84% | 591.601,00 |
| 28.10.2024 | 3,49 | 3,69 | 3,49 | 3,58 | 3,77% | 940.862,00 |
| 25.10.2024 | 3,46 | 3,55 | 3,40 | 3,45 | -0,29% | 294.283,00 |
| 24.10.2024 | 3,52 | 3,57 | 3,44 | 3,46 | -1,14% | 217.740,00 |
| 23.10.2024 | 3,50 | 3,55 | 3,38 | 3,50 | -0,85% | 258.540,00 |
| 22.10.2024 | 3,62 | 3,67 | 3,50 | 3,53 | -3,02% | 404.667,00 |
| 21.10.2024 | 3,68 | 3,68 | 3,48 | 3,64 | -2,41% | 263.305,00 |
| 18.10.2024 | 3,72 | 3,79 | 3,70 | 3,73 | 0,54% | 207.164,00 |
| 17.10.2024 | 3,77 | 3,81 | 3,70 | 3,71 | -1,59% | 313.372,00 |
| 16.10.2024 | 3,87 | 3,95 | 3,75 | 3,77 | -1,57% | 323.185,00 |
| 15.10.2024 | 3,84 | 3,89 | 3,74 | 3,83 | 0,00% | 406.899,00 |
| 14.10.2024 | 3,77 | 3,87 | 3,65 | 3,83 | 1,06% | 526.400,00 |
| 11.10.2024 | 3,35 | 3,79 | 3,35 | 3,79 | 14,50% | 895.432,00 |
| 10.10.2024 | 3,49 | 3,49 | 3,27 | 3,31 | -4,61% | 495.403,00 |
| 09.10.2024 | 3,50 | 3,62 | 3,45 | 3,47 | -1,42% | 356.634,00 |
| 08.10.2024 | 3,54 | 3,61 | 3,49 | 3,52 | -0,98% | 290.077,00 |
| 07.10.2024 | 3,59 | 3,66 | 3,46 | 3,56 | -1,52% | 302.355,00 |
| 04.10.2024 | 3,62 | 3,72 | 3,55 | 3,61 | 2,41% | 611.627,00 |
| 03.10.2024 | 3,47 | 3,60 | 3,47 | 3,53 | 0,43% | 549.259,00 |
| 02.10.2024 | 3,51 | 3,58 | 3,43 | 3,51 | 0,14% | 402.480,00 |
| 01.10.2024 | 3,48 | 3,62 | 3,46 | 3,51 | 0,29% | 534.242,00 |
| 30.09.2024 | 3,51 | 3,61 | 3,34 | 3,50 | -0,14% | 533.717,00 |