4,485$
0,79%
Echtzeit-Aktienkurs Nuvation Bio
Bid:
Ask:
Aktienkurse zur Nuvation Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 4,45 | 4,53 | 4,38 | 4,49 | 0,90% | 2.643.623,00 |
| 30.04.2026 | 4,41 | 4,49 | 4,33 | 4,45 | 2,53% | 4.805.738,00 |
| 29.04.2026 | 4,50 | 4,52 | 4,22 | 4,34 | -4,82% | 3.295.142,00 |
| 28.04.2026 | 4,59 | 4,62 | 4,46 | 4,56 | 0,00% | 4.560.556,00 |
| 27.04.2026 | 4,87 | 5,15 | 4,55 | 4,56 | -6,75% | 6.542.115,00 |
| 24.04.2026 | 5,05 | 5,13 | 4,75 | 4,89 | -2,98% | 4.236.158,00 |
| 23.04.2026 | 5,13 | 5,23 | 4,98 | 5,04 | -1,56% | 2.151.735,00 |
| 22.04.2026 | 5,26 | 5,29 | 5,09 | 5,12 | 0,20% | 2.497.280,00 |
| 21.04.2026 | 5,14 | 5,25 | 5,03 | 5,11 | -0,20% | 3.584.192,00 |
| 20.04.2026 | 5,02 | 5,18 | 4,89 | 5,12 | 0,79% | 3.784.230,00 |
| 17.04.2026 | 4,90 | 5,10 | 4,85 | 5,08 | 5,61% | 2.720.657,00 |
| 16.04.2026 | 4,88 | 4,88 | 4,62 | 4,81 | -0,21% | 4.545.744,00 |
| 15.04.2026 | 4,86 | 4,93 | 4,77 | 4,82 | -0,62% | 1.810.445,00 |
| 14.04.2026 | 4,76 | 4,91 | 4,72 | 4,85 | 3,19% | 2.341.556,00 |
| 13.04.2026 | 4,50 | 4,75 | 4,50 | 4,70 | 2,17% | 1.956.455,00 |
| 10.04.2026 | 4,65 | 4,65 | 4,38 | 4,60 | -0,65% | 3.566.748,00 |
| 09.04.2026 | 4,43 | 4,65 | 4,43 | 4,63 | 2,21% | 1.973.709,00 |
| 08.04.2026 | 4,75 | 4,82 | 4,46 | 4,53 | 0,44% | 3.393.098,00 |
| 07.04.2026 | 4,36 | 4,52 | 4,24 | 4,51 | 1,35% | 2.836.578,00 |
| 06.04.2026 | 4,53 | 4,65 | 4,44 | 4,45 | 0,91% | 3.083.033,00 |
| 02.04.2026 | 4,44 | 4,61 | 4,41 | 4,41 | -2,22% | 2.413.695,00 |
| 01.04.2026 | 4,40 | 4,58 | 4,38 | 4,51 | 5,13% | 3.055.816,00 |
| 31.03.2026 | 4,17 | 4,30 | 4,12 | 4,29 | 5,93% | 4.234.467,00 |
| 30.03.2026 | 4,25 | 4,32 | 4,05 | 4,05 | -4,71% | 3.540.443,00 |
| 27.03.2026 | 4,37 | 4,59 | 4,21 | 4,25 | -3,85% | 4.154.742,00 |
| 26.03.2026 | 4,26 | 4,47 | 4,25 | 4,42 | 0,91% | 2.283.828,00 |
| 25.03.2026 | 4,43 | 4,47 | 4,37 | 4,38 | 2,34% | 2.539.718,00 |
| 24.03.2026 | 4,25 | 4,35 | 4,18 | 4,28 | -1,61% | 2.877.573,00 |
| 23.03.2026 | 4,35 | 4,47 | 4,20 | 4,35 | 3,08% | 4.439.694,00 |
| 20.03.2026 | 4,24 | 4,38 | 4,15 | 4,22 | -0,94% | 7.275.715,00 |
| 19.03.2026 | 4,20 | 4,32 | 4,13 | 4,26 | -0,47% | 3.564.338,00 |
| 18.03.2026 | 4,33 | 4,37 | 4,25 | 4,28 | -2,73% | 2.779.951,00 |
| 17.03.2026 | 4,56 | 4,60 | 4,34 | 4,40 | -2,22% | 3.329.842,00 |
| 16.03.2026 | 4,53 | 4,63 | 4,44 | 4,50 | 1,35% | 2.686.516,00 |
| 13.03.2026 | 4,42 | 4,57 | 4,31 | 4,44 | 1,60% | 3.711.380,00 |
| 12.03.2026 | 4,46 | 4,50 | 4,32 | 4,37 | -4,79% | 3.560.207,00 |
| 11.03.2026 | 4,65 | 4,74 | 4,54 | 4,59 | -2,13% | 4.765.072,00 |
| 10.03.2026 | 4,71 | 4,82 | 4,65 | 4,69 | -0,85% | 3.999.812,00 |
| 09.03.2026 | 4,47 | 4,80 | 4,43 | 4,73 | 3,05% | 6.411.036,00 |
| 06.03.2026 | 4,45 | 4,73 | 4,43 | 4,59 | 0,44% | 6.324.550,00 |
| 05.03.2026 | 4,62 | 4,73 | 4,45 | 4,57 | -3,59% | 6.934.843,00 |
| 04.03.2026 | 4,42 | 4,79 | 4,26 | 4,74 | 8,72% | 7.570.358,00 |
| 03.03.2026 | 4,81 | 4,82 | 4,16 | 4,36 | -25,34% | 18.308.283,00 |
| 02.03.2026 | 5,70 | 5,87 | 5,53 | 5,84 | -1,18% | 6.081.267,00 |
| 27.02.2026 | 5,67 | 5,92 | 5,62 | 5,91 | 1,90% | 4.058.796,00 |
| 26.02.2026 | 5,55 | 5,82 | 5,47 | 5,80 | 4,32% | 3.553.690,00 |
| 25.02.2026 | 5,76 | 5,81 | 5,52 | 5,56 | -1,42% | 3.348.328,00 |
| 24.02.2026 | 5,51 | 5,76 | 5,35 | 5,64 | 3,30% | 4.836.076,00 |
| 23.02.2026 | 5,40 | 5,62 | 5,32 | 5,46 | 0,37% | 3.277.795,00 |
| 20.02.2026 | 5,42 | 5,59 | 5,35 | 5,44 | -0,73% | 3.775.007,00 |
| 19.02.2026 | 5,70 | 5,76 | 5,42 | 5,48 | -5,03% | 5.806.927,00 |
| 18.02.2026 | 5,80 | 6,00 | 5,70 | 5,77 | -1,87% | 4.186.645,00 |
| 17.02.2026 | 5,67 | 5,95 | 5,64 | 5,88 | 1,91% | 4.003.466,00 |
| 13.02.2026 | 5,85 | 6,05 | 5,71 | 5,77 | -0,35% | 2.506.579,00 |
| 12.02.2026 | 5,78 | 5,89 | 5,52 | 5,79 | 1,22% | 4.144.787,00 |
| 11.02.2026 | 5,64 | 5,75 | 5,49 | 5,72 | 0,18% | 3.643.852,00 |
| 10.02.2026 | 5,67 | 5,87 | 5,62 | 5,71 | 1,24% | 5.371.409,00 |
| 09.02.2026 | 5,72 | 5,92 | 5,31 | 5,64 | -1,05% | 4.703.846,00 |
| 06.02.2026 | 5,82 | 6,15 | 5,68 | 5,70 | 1,42% | 6.339.232,00 |
| 05.02.2026 | 5,82 | 6,22 | 5,60 | 5,62 | -4,10% | 6.114.472,00 |
| 04.02.2026 | 5,90 | 6,02 | 5,51 | 5,86 | -0,68% | 7.231.726,00 |
| 03.02.2026 | 5,64 | 5,94 | 5,54 | 5,90 | 4,80% | 5.998.248,00 |
| 02.02.2026 | 5,24 | 5,63 | 5,17 | 5,63 | 7,44% | 3.866.798,00 |
| 30.01.2026 | 5,27 | 5,38 | 5,12 | 5,24 | -1,87% | 4.297.798,00 |
| 29.01.2026 | 5,30 | 5,40 | 5,23 | 5,34 | 0,75% | 4.808.824,00 |
| 28.01.2026 | 5,59 | 5,64 | 5,27 | 5,30 | -5,53% | 5.147.407,00 |
| 27.01.2026 | 5,61 | 5,72 | 5,55 | 5,61 | 2,00% | 3.579.145,00 |
| 26.01.2026 | 5,50 | 5,60 | 5,44 | 5,50 | -1,61% | 3.874.779,00 |
| 23.01.2026 | 5,92 | 6,00 | 5,55 | 5,59 | -5,41% | 6.021.334,00 |
| 22.01.2026 | 6,23 | 6,25 | 5,86 | 5,91 | -3,90% | 8.753.761,00 |
| 21.01.2026 | 6,07 | 6,25 | 5,90 | 6,15 | 2,33% | 6.274.265,00 |
| 20.01.2026 | 5,61 | 6,09 | 5,60 | 6,01 | 2,74% | 10.417.188,00 |
| 16.01.2026 | 6,21 | 6,25 | 5,82 | 5,85 | -4,72% | 5.400.398,00 |
| 15.01.2026 | 6,43 | 6,47 | 6,06 | 6,14 | -2,69% | 5.529.689,00 |
| 14.01.2026 | 6,47 | 6,63 | 6,21 | 6,31 | -3,66% | 7.261.129,00 |
| 13.01.2026 | 6,54 | 6,58 | 6,07 | 6,55 | 1,39% | 9.949.892,00 |
| 12.01.2026 | 7,69 | 7,70 | 6,32 | 6,46 | -19,65% | 15.595.665,00 |
| 09.01.2026 | 8,40 | 8,53 | 8,02 | 8,04 | -4,85% | 5.775.523,00 |
| 08.01.2026 | 8,70 | 8,86 | 8,35 | 8,45 | -4,41% | 4.268.638,00 |
| 07.01.2026 | 8,50 | 9,10 | 8,50 | 8,84 | 4,12% | 6.129.594,00 |
| 06.01.2026 | 8,65 | 8,69 | 8,40 | 8,49 | -1,16% | 4.015.865,00 |
| 05.01.2026 | 8,50 | 8,62 | 8,04 | 8,59 | 0,12% | 5.417.086,00 |
| 02.01.2026 | 8,95 | 9,03 | 8,27 | 8,58 | -4,24% | 5.326.519,00 |
| 31.12.2025 | 8,88 | 9,12 | 8,87 | 8,96 | 0,22% | 3.766.760,00 |
| 30.12.2025 | 9,04 | 9,10 | 8,84 | 8,94 | -1,32% | 3.790.037,00 |
| 29.12.2025 | 9,25 | 9,44 | 8,89 | 9,06 | -3,62% | 6.940.751,00 |
| 26.12.2025 | 9,51 | 9,56 | 9,26 | 9,40 | -1,26% | 3.602.037,00 |
| 24.12.2025 | 9,47 | 9,56 | 9,20 | 9,52 | 1,93% | 2.341.949,00 |
| 23.12.2025 | 9,40 | 9,54 | 9,06 | 9,34 | -2,10% | 7.587.583,00 |
| 22.12.2025 | 9,52 | 9,75 | 9,40 | 9,54 | 1,06% | 5.691.748,00 |
| 19.12.2025 | 9,02 | 9,53 | 9,01 | 9,44 | 5,01% | 8.225.742,00 |
| 18.12.2025 | 8,61 | 9,08 | 8,57 | 8,99 | 5,52% | 8.869.560,00 |
| 17.12.2025 | 8,66 | 8,88 | 8,41 | 8,52 | -1,62% | 5.176.730,00 |
| 16.12.2025 | 8,45 | 8,80 | 8,13 | 8,66 | 1,76% | 5.566.671,00 |
| 15.12.2025 | 8,40 | 8,55 | 8,24 | 8,51 | 0,95% | 4.777.317,00 |
| 12.12.2025 | 8,21 | 8,55 | 8,00 | 8,43 | 1,93% | 6.074.698,00 |
| 11.12.2025 | 8,11 | 8,51 | 7,98 | 8,27 | 5,48% | 7.085.171,00 |
| 10.12.2025 | 7,94 | 8,05 | 7,80 | 7,84 | -2,00% | 5.995.063,00 |
| 09.12.2025 | 8,52 | 8,81 | 8,00 | 8,00 | -6,76% | 5.916.518,00 |
| 08.12.2025 | 8,77 | 8,95 | 8,44 | 8,58 | 0,35% | 7.571.047,00 |