2,115$
0,71%
Echtzeit-Aktienkurs Nuvation Bio
Bid:
Ask:
Aktienkurse zur Nuvation Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,05 | 2,14 | 2,04 | 2,12 | 0,71% | 369.224,00 |
| 08.05.2025 | 2,18 | 2,30 | 1,98 | 2,10 | 2,94% | 3.942.271,00 |
| 07.05.2025 | 2,13 | 2,14 | 2,00 | 2,04 | -2,39% | 3.762.113,00 |
| 06.05.2025 | 2,35 | 2,43 | 2,08 | 2,09 | -12,18% | 3.852.801,00 |
| 05.05.2025 | 2,44 | 2,52 | 2,38 | 2,38 | -3,25% | 2.681.601,00 |
| 02.05.2025 | 2,31 | 2,54 | 2,31 | 2,46 | 8,37% | 5.903.989,00 |
| 01.05.2025 | 2,28 | 2,29 | 2,20 | 2,27 | 0,89% | 2.147.612,00 |
| 30.04.2025 | 2,15 | 2,27 | 2,12 | 2,25 | 3,21% | 2.730.777,00 |
| 29.04.2025 | 2,15 | 2,20 | 2,10 | 2,18 | 0,93% | 2.591.149,00 |
| 28.04.2025 | 2,14 | 2,22 | 2,13 | 2,16 | 1,41% | 1.769.228,00 |
| 25.04.2025 | 2,10 | 2,14 | 2,06 | 2,13 | 0,00% | 2.072.237,00 |
| 24.04.2025 | 2,13 | 2,15 | 2,06 | 2,13 | 2,40% | 2.192.798,00 |
| 23.04.2025 | 2,15 | 2,23 | 2,05 | 2,08 | 0,97% | 4.081.583,00 |
| 22.04.2025 | 2,02 | 2,11 | 1,98 | 2,06 | 4,04% | 3.481.198,00 |
| 21.04.2025 | 1,93 | 2,05 | 1,90 | 1,98 | 0,51% | 2.620.031,00 |
| 17.04.2025 | 1,90 | 2,00 | 1,89 | 1,97 | 4,79% | 2.956.314,00 |
| 16.04.2025 | 2,05 | 2,06 | 1,82 | 1,88 | -6,93% | 3.421.390,00 |
| 15.04.2025 | 2,00 | 2,06 | 1,95 | 2,02 | 0,00% | 3.184.488,00 |
| 14.04.2025 | 2,01 | 2,08 | 1,92 | 2,02 | 1,51% | 3.068.608,00 |
| 11.04.2025 | 1,79 | 2,03 | 1,72 | 1,99 | 13,71% | 4.185.387,00 |
| 10.04.2025 | 1,73 | 1,78 | 1,62 | 1,75 | -2,23% | 4.556.157,00 |
| 09.04.2025 | 1,67 | 1,84 | 1,61 | 1,79 | 7,83% | 4.304.169,00 |
| 08.04.2025 | 1,88 | 1,90 | 1,62 | 1,66 | -7,78% | 3.699.321,00 |
| 07.04.2025 | 1,59 | 1,83 | 1,54 | 1,80 | 8,43% | 5.422.043,00 |
| 04.04.2025 | 1,69 | 1,69 | 1,57 | 1,66 | 0,00% | 4.161.286,00 |
| 03.04.2025 | 1,68 | 1,75 | 1,64 | 1,66 | -7,26% | 3.714.037,00 |
| 02.04.2025 | 1,72 | 1,85 | 1,72 | 1,79 | 2,29% | 2.366.720,00 |
| 01.04.2025 | 1,77 | 1,79 | 1,66 | 1,75 | -0,57% | 2.923.541,00 |
| 31.03.2025 | 1,79 | 1,79 | 1,70 | 1,76 | -3,30% | 3.044.945,00 |
| 28.03.2025 | 1,88 | 1,89 | 1,80 | 1,82 | -2,67% | 1.431.592,00 |
| 27.03.2025 | 1,89 | 1,91 | 1,85 | 1,87 | -0,53% | 1.601.809,00 |
| 26.03.2025 | 1,95 | 1,96 | 1,85 | 1,88 | -3,09% | 1.300.139,00 |
| 25.03.2025 | 1,98 | 2,04 | 1,91 | 1,94 | -1,02% | 2.353.287,00 |
| 24.03.2025 | 1,93 | 1,98 | 1,85 | 1,96 | 3,70% | 3.704.226,00 |
| 21.03.2025 | 1,92 | 1,94 | 1,86 | 1,89 | -3,57% | 3.526.547,00 |
| 20.03.2025 | 1,99 | 1,99 | 1,90 | 1,96 | -1,01% | 1.796.977,00 |
| 19.03.2025 | 1,97 | 2,00 | 1,90 | 1,98 | 1,02% | 2.035.744,00 |
| 18.03.2025 | 2,09 | 2,09 | 1,93 | 1,96 | -6,22% | 2.141.620,00 |
| 17.03.2025 | 2,16 | 2,17 | 2,04 | 2,09 | -2,34% | 1.377.652,00 |
| 14.03.2025 | 2,24 | 2,32 | 2,11 | 2,14 | -3,17% | 3.351.024,00 |
| 13.03.2025 | 2,26 | 2,30 | 2,10 | 2,21 | -1,34% | 4.392.754,00 |
| 12.03.2025 | 2,33 | 2,42 | 2,18 | 2,24 | -2,18% | 5.545.529,00 |
| 11.03.2025 | 1,90 | 2,35 | 1,82 | 2,29 | 21,81% | 4.509.339,00 |
| 10.03.2025 | 1,80 | 1,92 | 1,76 | 1,88 | -6,93% | 3.379.197,00 |
| 07.03.2025 | 1,89 | 2,07 | 1,80 | 2,02 | 6,88% | 4.180.422,00 |
| 06.03.2025 | 1,87 | 1,90 | 1,80 | 1,89 | 1,07% | 3.760.933,00 |
| 05.03.2025 | 1,77 | 1,89 | 1,71 | 1,87 | 2,75% | 3.296.411,00 |
| 04.03.2025 | 1,78 | 1,84 | 1,71 | 1,82 | 0,00% | 3.002.230,00 |
| 03.03.2025 | 2,10 | 2,19 | 1,80 | 1,82 | -7,61% | 5.775.492,00 |
| 28.02.2025 | 1,95 | 2,02 | 1,89 | 1,97 | 0,00% | 2.464.587,00 |
| 27.02.2025 | 1,98 | 2,06 | 1,96 | 1,97 | -0,51% | 1.253.089,00 |
| 26.02.2025 | 2,10 | 2,13 | 1,97 | 1,98 | -3,41% | 1.593.017,00 |
| 25.02.2025 | 2,08 | 2,10 | 1,97 | 2,05 | -1,44% | 3.171.608,00 |
| 24.02.2025 | 2,22 | 2,24 | 2,08 | 2,08 | -5,88% | 1.844.531,00 |
| 21.02.2025 | 2,30 | 2,33 | 2,20 | 2,21 | -2,64% | 1.743.891,00 |
| 20.02.2025 | 2,30 | 2,32 | 2,25 | 2,27 | -1,30% | 749.885,00 |
| 19.02.2025 | 2,31 | 2,36 | 2,28 | 2,30 | -0,86% | 858.812,00 |
| 18.02.2025 | 2,31 | 2,38 | 2,26 | 2,32 | 2,20% | 1.537.419,00 |
| 14.02.2025 | 2,33 | 2,38 | 2,26 | 2,27 | -0,87% | 1.205.136,00 |
| 13.02.2025 | 2,28 | 2,34 | 2,25 | 2,29 | 0,44% | 1.076.148,00 |
| 12.02.2025 | 2,21 | 2,31 | 2,16 | 2,28 | 2,24% | 1.583.343,00 |
| 11.02.2025 | 2,28 | 2,33 | 2,22 | 2,23 | -2,19% | 1.582.710,00 |
| 10.02.2025 | 2,40 | 2,41 | 2,27 | 2,28 | -4,20% | 1.802.376,00 |
| 07.02.2025 | 2,41 | 2,42 | 2,29 | 2,38 | -1,24% | 2.396.724,00 |
| 06.02.2025 | 2,43 | 2,46 | 2,38 | 2,41 | -1,63% | 1.274.878,00 |
| 05.02.2025 | 2,45 | 2,47 | 2,35 | 2,45 | 1,66% | 1.950.650,00 |
| 04.02.2025 | 2,33 | 2,43 | 2,23 | 2,41 | 6,17% | 1.293.903,00 |
| 03.02.2025 | 2,28 | 2,36 | 2,23 | 2,27 | -1,73% | 3.066.101,00 |
| 31.01.2025 | 2,39 | 2,49 | 2,29 | 2,31 | -3,75% | 2.229.624,00 |
| 30.01.2025 | 2,45 | 2,54 | 2,38 | 2,40 | -0,83% | 1.314.861,00 |
| 29.01.2025 | 2,43 | 2,51 | 2,41 | 2,42 | -1,22% | 1.356.455,00 |
| 28.01.2025 | 2,48 | 2,48 | 2,39 | 2,45 | -2,00% | 1.653.646,00 |
| 27.01.2025 | 2,56 | 2,58 | 2,41 | 2,50 | -0,79% | 2.328.125,00 |
| 24.01.2025 | 2,77 | 2,82 | 2,50 | 2,52 | -9,03% | 2.099.064,00 |
| 23.01.2025 | 2,69 | 2,82 | 2,61 | 2,77 | 4,53% | 3.234.481,00 |
| 22.01.2025 | 2,55 | 2,73 | 2,55 | 2,65 | 2,71% | 2.580.089,00 |
| 21.01.2025 | 2,56 | 2,66 | 2,50 | 2,58 | 2,79% | 2.033.796,00 |
| 17.01.2025 | 2,57 | 2,61 | 2,47 | 2,51 | -1,18% | 2.382.822,00 |
| 16.01.2025 | 2,58 | 2,61 | 2,48 | 2,54 | -2,31% | 2.815.790,00 |
| 15.01.2025 | 2,68 | 2,77 | 2,50 | 2,60 | 0,39% | 2.892.860,00 |
| 14.01.2025 | 2,65 | 2,65 | 2,50 | 2,59 | -3,00% | 2.987.970,00 |
| 13.01.2025 | 2,68 | 2,70 | 2,44 | 2,67 | -3,96% | 3.543.900,00 |
| 10.01.2025 | 2,90 | 2,99 | 2,73 | 2,78 | -7,64% | 2.669.118,00 |
| 08.01.2025 | 3,32 | 3,32 | 2,92 | 3,01 | -7,38% | 3.438.517,00 |
| 07.01.2025 | 2,99 | 3,46 | 2,96 | 3,25 | 14,44% | 7.835.162,00 |
| 06.01.2025 | 2,95 | 3,02 | 2,81 | 2,84 | -1,73% | 2.803.762,00 |
| 03.01.2025 | 2,63 | 2,89 | 2,61 | 2,89 | 11,58% | 1.850.381,00 |
| 02.01.2025 | 2,66 | 2,74 | 2,57 | 2,59 | -2,63% | 2.138.916,00 |
| 31.12.2024 | 2,63 | 2,69 | 2,57 | 2,66 | 1,53% | 1.112.726,00 |
| 30.12.2024 | 2,72 | 2,72 | 2,61 | 2,62 | -5,07% | 938.301,00 |
| 27.12.2024 | 2,78 | 2,88 | 2,69 | 2,76 | -2,13% | 1.320.303,00 |
| 26.12.2024 | 2,80 | 2,84 | 2,73 | 2,82 | 0,00% | 1.306.462,00 |
| 24.12.2024 | 2,67 | 2,82 | 2,61 | 2,82 | 5,62% | 1.064.565,00 |
| 23.12.2024 | 2,80 | 2,82 | 2,57 | 2,67 | -0,37% | 2.259.120,00 |
| 20.12.2024 | 2,63 | 2,76 | 2,57 | 2,68 | -0,37% | 9.242.001,00 |
| 19.12.2024 | 2,63 | 2,74 | 2,59 | 2,69 | 3,07% | 2.792.804,00 |
| 18.12.2024 | 2,84 | 2,84 | 2,51 | 2,61 | -7,12% | 4.026.541,00 |
| 17.12.2024 | 2,70 | 2,87 | 2,65 | 2,81 | 4,46% | 3.124.946,00 |
| 16.12.2024 | 2,59 | 2,72 | 2,55 | 2,69 | 3,07% | 2.397.101,00 |
| 13.12.2024 | 2,62 | 2,64 | 2,55 | 2,61 | -0,76% | 970.970,00 |