9,450$
-0,53%
Echtzeit-Aktienkurs Kadmon Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kadmon Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2021 | 9,49 | 9,50 | 9,48 | 9,50 | 0,21% | 10.424.582,00 |
| 05.11.2021 | 9,48 | 9,49 | 9,47 | 9,48 | 0,11% | 6.774.627,00 |
| 04.11.2021 | 9,47 | 9,48 | 9,47 | 9,47 | -0,11% | 4.819.309,00 |
| 03.11.2021 | 9,48 | 9,48 | 9,46 | 9,48 | 0,21% | 2.935.397,00 |
| 02.11.2021 | 9,45 | 9,48 | 9,45 | 9,46 | 0,00% | 2.602.746,00 |
| 01.11.2021 | 9,45 | 9,47 | 9,45 | 9,46 | 0,11% | 4.921.659,00 |
| 29.10.2021 | 9,44 | 9,46 | 9,44 | 9,45 | -0,11% | 3.433.948,00 |
| 28.10.2021 | 9,43 | 9,46 | 9,42 | 9,46 | 0,42% | 5.856.580,00 |
| 27.10.2021 | 9,43 | 9,44 | 9,41 | 9,42 | 0,00% | 3.836.515,00 |
| 26.10.2021 | 9,43 | 9,44 | 9,42 | 9,42 | 0,00% | 6.521.660,00 |
| 25.10.2021 | 9,40 | 9,46 | 9,40 | 9,42 | 0,16% | 15.099.310,00 |
| 22.10.2021 | 9,41 | 9,41 | 9,39 | 9,41 | -0,16% | 17.057.069,00 |
| 21.10.2021 | 9,35 | 9,42 | 9,34 | 9,42 | 9,53% | 98.879.242,00 |
| 20.10.2021 | 8,57 | 8,68 | 8,54 | 8,60 | 0,70% | 5.601.190,00 |
| 19.10.2021 | 8,62 | 8,70 | 8,52 | 8,54 | -0,58% | 5.565.826,00 |
| 18.10.2021 | 8,75 | 8,75 | 8,56 | 8,59 | -1,60% | 5.304.830,00 |
| 15.10.2021 | 8,93 | 8,94 | 8,73 | 8,73 | -1,58% | 2.634.729,00 |
| 14.10.2021 | 8,96 | 9,01 | 8,84 | 8,87 | -1,00% | 2.585.917,00 |
| 13.10.2021 | 8,87 | 8,97 | 8,84 | 8,96 | 0,67% | 1.218.475,00 |
| 12.10.2021 | 8,95 | 9,01 | 8,87 | 8,90 | -1,00% | 2.125.434,00 |
| 11.10.2021 | 8,84 | 9,05 | 8,83 | 8,99 | 1,47% | 1.082.373,00 |
| 08.10.2021 | 8,95 | 8,95 | 8,76 | 8,86 | 0,00% | 1.060.814,00 |
| 07.10.2021 | 8,84 | 8,90 | 8,81 | 8,86 | 0,57% | 1.036.656,00 |
| 06.10.2021 | 8,85 | 8,90 | 8,79 | 8,81 | -0,79% | 2.040.558,00 |
| 05.10.2021 | 8,98 | 9,04 | 8,78 | 8,88 | -1,11% | 4.823.774,00 |
| 04.10.2021 | 8,85 | 8,99 | 8,81 | 8,98 | 1,24% | 3.021.530,00 |
| 01.10.2021 | 8,80 | 8,98 | 8,80 | 8,87 | 1,84% | 4.245.968,00 |
| 30.09.2021 | 8,75 | 8,86 | 8,70 | 8,71 | -0,23% | 2.290.916,00 |
| 29.09.2021 | 8,81 | 8,86 | 8,70 | 8,73 | -0,80% | 3.369.606,00 |
| 28.09.2021 | 8,83 | 8,87 | 8,78 | 8,80 | -0,45% | 3.349.869,00 |
| 27.09.2021 | 8,80 | 8,89 | 8,78 | 8,84 | 0,11% | 2.087.552,00 |
| 24.09.2021 | 8,86 | 8,90 | 8,77 | 8,83 | -0,67% | 3.523.557,00 |
| 23.09.2021 | 8,88 | 8,93 | 8,80 | 8,89 | 0,34% | 2.499.113,00 |
| 22.09.2021 | 8,79 | 9,02 | 8,78 | 8,86 | 0,68% | 4.139.963,00 |
| 21.09.2021 | 8,75 | 8,86 | 8,75 | 8,80 | 0,46% | 3.916.581,00 |
| 20.09.2021 | 8,79 | 8,84 | 8,70 | 8,76 | 0,34% | 6.003.356,00 |
| 17.09.2021 | 8,79 | 8,86 | 8,73 | 8,73 | -1,02% | 9.532.102,00 |
| 16.09.2021 | 8,80 | 8,89 | 8,74 | 8,82 | 0,23% | 5.042.611,00 |
| 15.09.2021 | 8,74 | 8,96 | 8,72 | 8,80 | 1,03% | 5.506.518,00 |
| 14.09.2021 | 9,10 | 9,10 | 8,57 | 8,71 | -3,44% | 21.509.932,00 |
| 13.09.2021 | 9,06 | 9,08 | 8,92 | 9,02 | -0,77% | 14.865.252,00 |
| 10.09.2021 | 9,09 | 9,12 | 9,03 | 9,09 | 0,00% | 18.498.252,00 |
| 09.09.2021 | 9,08 | 9,13 | 9,07 | 9,09 | 0,22% | 50.749.198,00 |
| 08.09.2021 | 9,18 | 9,20 | 9,06 | 9,07 | 71,13% | 146.648.929,00 |
| 07.09.2021 | 5,26 | 5,39 | 5,19 | 5,30 | 1,34% | 2.241.168,00 |
| 03.09.2021 | 5,38 | 5,38 | 5,23 | 5,23 | -3,33% | 1.984.713,00 |
| 02.09.2021 | 5,48 | 5,50 | 5,33 | 5,41 | -0,37% | 2.461.373,00 |
| 01.09.2021 | 5,50 | 5,54 | 5,32 | 5,43 | -0,91% | 2.608.827,00 |
| 31.08.2021 | 5,28 | 5,51 | 5,27 | 5,48 | 3,79% | 1.893.808,00 |
| 30.08.2021 | 5,46 | 5,46 | 5,28 | 5,28 | -1,31% | 3.014.214,00 |
| 27.08.2021 | 5,47 | 5,52 | 5,28 | 5,35 | -1,29% | 3.009.886,00 |
| 26.08.2021 | 5,33 | 5,69 | 5,33 | 5,42 | 0,74% | 3.403.020,00 |
| 25.08.2021 | 5,40 | 5,52 | 5,29 | 5,38 | -0,19% | 4.702.781,00 |
| 24.08.2021 | 5,36 | 5,48 | 5,28 | 5,39 | 0,56% | 2.236.029,00 |
| 23.08.2021 | 5,09 | 5,36 | 5,05 | 5,36 | 6,35% | 5.252.333,00 |
| 20.08.2021 | 4,83 | 5,05 | 4,74 | 5,04 | 4,13% | 2.715.445,00 |
| 19.08.2021 | 4,90 | 4,96 | 4,78 | 4,84 | 0,00% | 3.324.987,00 |
| 18.08.2021 | 4,93 | 5,10 | 4,63 | 4,84 | -1,43% | 4.482.304,00 |
| 17.08.2021 | 4,73 | 4,93 | 4,72 | 4,91 | 3,15% | 3.696.629,00 |
| 16.08.2021 | 5,15 | 5,18 | 4,75 | 4,76 | -7,57% | 4.702.832,00 |
| 13.08.2021 | 5,11 | 5,43 | 5,02 | 5,15 | -0,77% | 2.952.876,00 |
| 12.08.2021 | 5,18 | 5,30 | 5,09 | 5,19 | 0,78% | 1.928.268,00 |
| 11.08.2021 | 5,04 | 5,24 | 4,90 | 5,15 | 2,18% | 3.555.767,00 |
| 10.08.2021 | 4,84 | 5,14 | 4,78 | 5,04 | 3,92% | 3.824.937,00 |
| 09.08.2021 | 5,00 | 5,14 | 4,77 | 4,85 | -2,61% | 4.686.804,00 |
| 06.08.2021 | 4,74 | 5,22 | 4,64 | 4,98 | 6,87% | 9.321.973,00 |
| 05.08.2021 | 4,59 | 4,74 | 4,43 | 4,66 | 1,30% | 4.111.746,00 |
| 04.08.2021 | 4,43 | 4,65 | 4,43 | 4,60 | 1,77% | 4.820.026,00 |
| 03.08.2021 | 4,26 | 4,55 | 4,16 | 4,52 | 4,87% | 7.013.766,00 |
| 02.08.2021 | 3,85 | 4,38 | 3,80 | 4,31 | 14,63% | 8.350.477,00 |
| 30.07.2021 | 3,80 | 3,86 | 3,75 | 3,76 | -1,31% | 1.935.505,00 |
| 29.07.2021 | 3,98 | 4,02 | 3,80 | 3,81 | -4,03% | 1.745.099,00 |
| 28.07.2021 | 3,94 | 4,01 | 3,88 | 3,97 | 1,79% | 2.088.290,00 |
| 27.07.2021 | 4,00 | 4,04 | 3,85 | 3,90 | -3,23% | 5.092.669,00 |
| 26.07.2021 | 4,15 | 4,27 | 4,02 | 4,03 | -4,28% | 3.472.879,00 |
| 23.07.2021 | 4,21 | 4,31 | 4,19 | 4,21 | -2,55% | 3.339.413,00 |
| 22.07.2021 | 3,93 | 4,40 | 3,74 | 4,32 | 9,92% | 10.263.441,00 |
| 21.07.2021 | 3,90 | 4,02 | 3,83 | 3,93 | -0,25% | 4.533.993,00 |
| 20.07.2021 | 3,98 | 4,09 | 3,75 | 3,94 | -1,50% | 8.258.085,00 |
| 19.07.2021 | 4,18 | 4,19 | 3,91 | 4,00 | -6,54% | 14.203.476,00 |
| 16.07.2021 | 3,63 | 4,87 | 3,60 | 4,28 | 20,56% | 28.117.269,00 |
| 15.07.2021 | 3,55 | 3,65 | 3,53 | 3,55 | -0,28% | 2.162.882,00 |
| 14.07.2021 | 3,69 | 3,72 | 3,54 | 3,56 | -3,52% | 2.135.715,00 |
| 13.07.2021 | 3,76 | 3,80 | 3,69 | 3,69 | -2,12% | 1.706.160,00 |
| 12.07.2021 | 3,87 | 3,93 | 3,73 | 3,77 | -3,08% | 1.370.385,00 |
| 09.07.2021 | 3,82 | 4,02 | 3,74 | 3,89 | 3,18% | 1.923.917,00 |
| 08.07.2021 | 3,75 | 3,84 | 3,72 | 3,77 | -1,31% | 2.546.169,00 |
| 07.07.2021 | 3,85 | 3,89 | 3,75 | 3,82 | -1,29% | 1.651.938,00 |
| 06.07.2021 | 3,99 | 3,99 | 3,84 | 3,87 | -1,02% | 1.204.536,00 |
| 02.07.2021 | 4,04 | 4,06 | 3,88 | 3,91 | -3,22% | 1.577.545,00 |
| 01.07.2021 | 3,92 | 4,05 | 3,86 | 4,04 | 4,39% | 1.470.083,00 |
| 30.06.2021 | 3,85 | 3,99 | 3,82 | 3,87 | 0,26% | 1.343.201,00 |
| 29.06.2021 | 3,94 | 3,97 | 3,78 | 3,86 | -1,53% | 1.843.379,00 |
| 28.06.2021 | 4,00 | 4,04 | 3,89 | 3,92 | -1,01% | 1.448.722,00 |
| 25.06.2021 | 3,90 | 3,99 | 3,83 | 3,96 | 1,28% | 2.863.437,00 |
| 24.06.2021 | 3,81 | 3,95 | 3,81 | 3,91 | 2,89% | 1.837.541,00 |
| 23.06.2021 | 3,84 | 3,90 | 3,78 | 3,80 | -0,52% | 1.541.580,00 |
| 22.06.2021 | 3,99 | 3,99 | 3,76 | 3,82 | -4,50% | 2.305.876,00 |
| 21.06.2021 | 4,00 | 4,06 | 3,94 | 4,00 | 0,25% | 2.656.091,00 |
| 18.06.2021 | 4,06 | 4,17 | 3,93 | 3,99 | -4,55% | 6.892.773,00 |