2,420$
-5,84%
Echtzeit-Aktienkurs Nuvation Bio
Bid:
Ask:
Aktienkurse zur Nuvation Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,58 | 2,60 | 2,38 | 2,43 | -5,45% | 913.257,00 |
| 16.10.2024 | 2,36 | 2,58 | 2,35 | 2,57 | 10,30% | 1.556.249,00 |
| 15.10.2024 | 2,29 | 2,37 | 2,24 | 2,33 | 1,30% | 950.413,00 |
| 14.10.2024 | 2,27 | 2,38 | 2,23 | 2,30 | 1,32% | 1.279.291,00 |
| 11.10.2024 | 2,12 | 2,35 | 2,09 | 2,27 | 12,94% | 3.128.124,00 |
| 10.10.2024 | 2,16 | 2,17 | 2,00 | 2,01 | -9,05% | 1.591.292,00 |
| 09.10.2024 | 2,25 | 2,26 | 2,16 | 2,21 | -0,90% | 1.557.458,00 |
| 08.10.2024 | 2,31 | 2,31 | 2,17 | 2,23 | 2,76% | 2.747.518,00 |
| 07.10.2024 | 2,41 | 2,43 | 2,16 | 2,17 | -9,96% | 1.133.792,00 |
| 04.10.2024 | 2,39 | 2,41 | 2,32 | 2,41 | 2,99% | 852.548,00 |
| 03.10.2024 | 2,18 | 2,41 | 2,13 | 2,34 | 5,88% | 1.431.210,00 |
| 02.10.2024 | 2,28 | 2,33 | 2,17 | 2,21 | -3,91% | 1.342.580,00 |
| 01.10.2024 | 2,29 | 2,35 | 2,24 | 2,30 | 0,44% | 1.366.271,00 |
| 30.09.2024 | 2,37 | 2,45 | 2,28 | 2,29 | -4,18% | 2.591.976,00 |
| 27.09.2024 | 2,49 | 2,49 | 2,38 | 2,39 | -3,24% | 1.710.561,00 |
| 26.09.2024 | 2,41 | 2,51 | 2,35 | 2,47 | 3,35% | 1.928.362,00 |
| 25.09.2024 | 2,66 | 2,66 | 2,33 | 2,39 | -10,15% | 2.563.977,00 |
| 24.09.2024 | 2,73 | 2,76 | 2,63 | 2,66 | -2,92% | 1.574.495,00 |
| 23.09.2024 | 2,84 | 2,84 | 2,73 | 2,74 | -2,14% | 1.600.267,00 |
| 20.09.2024 | 2,92 | 3,00 | 2,78 | 2,80 | -5,08% | 2.393.655,00 |
| 19.09.2024 | 3,00 | 3,04 | 2,92 | 2,95 | 1,72% | 1.347.720,00 |
| 18.09.2024 | 3,05 | 3,08 | 2,83 | 2,90 | -5,54% | 1.598.314,00 |
| 17.09.2024 | 3,08 | 3,15 | 3,02 | 3,07 | 0,00% | 1.101.942,00 |
| 16.09.2024 | 3,02 | 3,16 | 2,99 | 3,07 | 0,66% | 1.942.707,00 |
| 13.09.2024 | 3,08 | 3,14 | 3,03 | 3,05 | -0,33% | 1.374.636,00 |
| 12.09.2024 | 3,08 | 3,13 | 2,98 | 3,06 | -0,33% | 960.846,00 |
| 11.09.2024 | 2,92 | 3,11 | 2,82 | 3,07 | 4,42% | 2.328.293,00 |
| 10.09.2024 | 2,99 | 3,06 | 2,86 | 2,94 | -1,01% | 1.122.279,00 |
| 09.09.2024 | 2,84 | 3,15 | 2,81 | 2,97 | 6,45% | 2.662.795,00 |
| 06.09.2024 | 2,89 | 2,94 | 2,75 | 2,79 | -3,13% | 1.235.838,00 |
| 05.09.2024 | 3,02 | 3,04 | 2,84 | 2,88 | -4,32% | 1.096.954,00 |
| 04.09.2024 | 2,99 | 3,08 | 2,87 | 3,01 | 1,01% | 1.207.070,00 |
| 03.09.2024 | 3,22 | 3,29 | 2,98 | 2,98 | -7,45% | 1.587.558,00 |
| 30.08.2024 | 3,22 | 3,25 | 3,09 | 3,22 | 0,63% | 1.525.070,00 |
| 29.08.2024 | 3,26 | 3,40 | 3,19 | 3,20 | -2,14% | 1.141.112,00 |
| 28.08.2024 | 3,07 | 3,38 | 3,06 | 3,27 | 6,17% | 1.544.712,00 |
| 27.08.2024 | 3,13 | 3,16 | 3,00 | 3,08 | -1,60% | 1.200.258,00 |
| 26.08.2024 | 2,95 | 3,13 | 2,91 | 3,13 | 8,68% | 1.491.827,00 |
| 23.08.2024 | 2,79 | 2,94 | 2,77 | 2,88 | 2,86% | 1.131.018,00 |
| 22.08.2024 | 2,82 | 2,86 | 2,70 | 2,80 | 0,00% | 1.182.068,00 |
| 21.08.2024 | 2,85 | 2,96 | 2,77 | 2,80 | -2,44% | 1.338.575,00 |
| 20.08.2024 | 2,69 | 2,90 | 2,63 | 2,87 | 6,30% | 1.523.870,00 |
| 19.08.2024 | 2,73 | 2,74 | 2,66 | 2,70 | -1,10% | 1.821.072,00 |
| 16.08.2024 | 2,73 | 2,78 | 2,71 | 2,73 | -0,73% | 901.201,00 |
| 15.08.2024 | 2,81 | 2,81 | 2,70 | 2,75 | 0,36% | 1.069.158,00 |
| 14.08.2024 | 2,78 | 2,80 | 2,70 | 2,74 | -0,36% | 1.024.699,00 |
| 13.08.2024 | 2,86 | 2,88 | 2,71 | 2,75 | -2,48% | 1.541.275,00 |
| 12.08.2024 | 2,81 | 2,87 | 2,78 | 2,82 | -0,35% | 958.742,00 |
| 09.08.2024 | 2,93 | 2,93 | 2,78 | 2,83 | -1,74% | 993.306,00 |
| 08.08.2024 | 2,91 | 2,96 | 2,83 | 2,88 | 0,70% | 1.854.619,00 |
| 07.08.2024 | 3,04 | 3,04 | 2,85 | 2,86 | -4,03% | 2.255.172,00 |
| 06.08.2024 | 3,18 | 3,19 | 2,91 | 2,98 | -6,29% | 1.780.625,00 |
| 05.08.2024 | 3,11 | 3,19 | 2,79 | 3,18 | -5,36% | 2.907.716,00 |
| 02.08.2024 | 3,34 | 3,40 | 3,01 | 3,36 | -5,35% | 1.096.464,00 |
| 01.08.2024 | 3,82 | 3,83 | 3,45 | 3,55 | -7,31% | 1.039.976,00 |
| 31.07.2024 | 3,60 | 3,97 | 3,57 | 3,83 | 6,98% | 1.533.296,00 |
| 30.07.2024 | 3,60 | 3,64 | 3,49 | 3,58 | 0,00% | 728.935,00 |
| 29.07.2024 | 3,78 | 3,80 | 3,54 | 3,58 | -4,28% | 947.569,00 |
| 26.07.2024 | 3,75 | 3,83 | 3,64 | 3,74 | 1,36% | 1.238.668,00 |
| 25.07.2024 | 3,62 | 3,81 | 3,54 | 3,69 | 2,22% | 1.450.530,00 |
| 24.07.2024 | 3,25 | 3,75 | 3,22 | 3,61 | 10,06% | 2.080.310,00 |
| 23.07.2024 | 3,11 | 3,29 | 3,11 | 3,28 | 4,79% | 1.121.762,00 |
| 22.07.2024 | 3,01 | 3,15 | 3,01 | 3,13 | 4,33% | 1.737.082,00 |
| 19.07.2024 | 3,19 | 3,23 | 2,99 | 3,00 | -5,66% | 1.919.358,00 |
| 18.07.2024 | 3,36 | 3,39 | 3,11 | 3,18 | -6,19% | 1.625.297,00 |
| 17.07.2024 | 3,39 | 3,49 | 3,33 | 3,39 | -1,74% | 1.030.941,00 |
| 16.07.2024 | 3,49 | 3,50 | 3,42 | 3,45 | 0,29% | 1.299.985,00 |
| 15.07.2024 | 3,46 | 3,48 | 3,39 | 3,44 | -0,58% | 1.606.791,00 |
| 12.07.2024 | 3,40 | 3,57 | 3,38 | 3,46 | 3,59% | 1.416.633,00 |
| 11.07.2024 | 3,28 | 3,38 | 3,23 | 3,34 | 4,38% | 1.873.654,00 |
| 10.07.2024 | 3,24 | 3,28 | 3,14 | 3,20 | -0,31% | 2.589.053,00 |
| 09.07.2024 | 3,10 | 3,21 | 3,01 | 3,21 | 2,88% | 1.216.999,00 |
| 08.07.2024 | 3,07 | 3,17 | 3,04 | 3,12 | 2,97% | 2.601.477,00 |
| 05.07.2024 | 2,94 | 3,03 | 2,87 | 3,03 | 3,41% | 1.005.501,00 |
| 03.07.2024 | 3,01 | 3,07 | 2,91 | 2,93 | -1,68% | 820.836,00 |
| 02.07.2024 | 3,15 | 3,20 | 2,94 | 2,98 | -5,70% | 1.588.867,00 |
| 01.07.2024 | 3,01 | 3,16 | 2,88 | 3,16 | 8,22% | 2.332.187,00 |
| 28.06.2024 | 3,08 | 3,22 | 2,91 | 2,92 | -3,95% | 10.440.211,00 |
| 27.06.2024 | 3,09 | 3,18 | 3,02 | 3,04 | 1,67% | 1.498.744,00 |
| 26.06.2024 | 3,15 | 3,25 | 2,98 | 2,99 | -1,64% | 1.638.033,00 |
| 25.06.2024 | 3,00 | 3,04 | 2,90 | 3,04 | 1,33% | 1.867.405,00 |
| 24.06.2024 | 3,09 | 3,15 | 2,91 | 3,00 | -1,64% | 1.900.600,00 |
| 21.06.2024 | 3,04 | 3,07 | 2,97 | 3,05 | 0,66% | 3.327.973,00 |
| 20.06.2024 | 2,90 | 3,06 | 2,90 | 3,03 | 4,48% | 1.415.740,00 |
| 18.06.2024 | 2,90 | 2,94 | 2,84 | 2,90 | -1,02% | 1.065.112,00 |
| 17.06.2024 | 3,01 | 3,04 | 2,91 | 2,93 | -2,98% | 839.075,00 |
| 14.06.2024 | 3,16 | 3,26 | 2,99 | 3,02 | 1,00% | 1.358.312,00 |
| 13.06.2024 | 2,92 | 3,02 | 2,88 | 2,99 | 2,40% | 814.331,00 |
| 12.06.2024 | 2,98 | 3,03 | 2,88 | 2,92 | 2,46% | 856.100,00 |
| 11.06.2024 | 2,87 | 2,97 | 2,81 | 2,85 | -1,72% | 1.318.653,00 |
| 10.06.2024 | 2,76 | 3,02 | 2,76 | 2,90 | 4,69% | 1.671.955,00 |
| 07.06.2024 | 2,86 | 2,87 | 2,73 | 2,77 | -4,81% | 1.572.990,00 |
| 06.06.2024 | 2,79 | 2,98 | 2,79 | 2,91 | 3,93% | 2.171.250,00 |
| 05.06.2024 | 2,63 | 2,82 | 2,57 | 2,80 | 7,28% | 2.149.963,00 |
| 04.06.2024 | 2,72 | 2,78 | 2,58 | 2,61 | -4,04% | 1.026.900,00 |
| 03.06.2024 | 3,12 | 3,22 | 2,69 | 2,72 | -12,26% | 1.435.034,00 |
| 31.05.2024 | 3,01 | 3,14 | 3,01 | 3,10 | 3,68% | 5.095.647,00 |
| 30.05.2024 | 2,94 | 3,08 | 2,92 | 2,99 | 2,40% | 893.352,00 |
| 29.05.2024 | 2,91 | 2,96 | 2,84 | 2,92 | -1,35% | 1.314.474,00 |
| 28.05.2024 | 3,10 | 3,18 | 2,95 | 2,96 | -3,90% | 1.069.589,00 |