2,170$
1,88%
Echtzeit-Aktienkurs Nautilus Biotechnolgy
Bid:
Ask:
Aktienkurse zur Nautilus Biotechnolgy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,15 | 2,27 | 2,10 | 2,19 | 2,82% | 142.145,00 |
| 12.02.2026 | 2,14 | 2,19 | 2,02 | 2,13 | -1,39% | 140.331,00 |
| 11.02.2026 | 2,13 | 2,19 | 1,97 | 2,16 | 1,89% | 186.038,00 |
| 10.02.2026 | 2,14 | 2,19 | 2,01 | 2,12 | -1,17% | 121.936,00 |
| 09.02.2026 | 2,02 | 2,20 | 2,01 | 2,15 | 5,67% | 169.316,00 |
| 06.02.2026 | 2,03 | 2,08 | 1,97 | 2,03 | 0,50% | 154.332,00 |
| 05.02.2026 | 2,06 | 2,14 | 1,96 | 2,02 | -2,88% | 166.853,00 |
| 04.02.2026 | 2,14 | 2,14 | 1,98 | 2,08 | -2,80% | 138.912,00 |
| 03.02.2026 | 2,03 | 2,16 | 2,02 | 2,14 | 6,47% | 260.242,00 |
| 02.02.2026 | 1,93 | 2,06 | 1,93 | 2,01 | 3,08% | 101.061,00 |
| 30.01.2026 | 1,92 | 2,01 | 1,88 | 1,95 | 0,52% | 152.402,00 |
| 29.01.2026 | 2,06 | 2,15 | 1,91 | 1,94 | -5,83% | 164.324,00 |
| 28.01.2026 | 2,25 | 2,25 | 2,05 | 2,06 | -7,62% | 217.114,00 |
| 27.01.2026 | 2,02 | 2,25 | 2,01 | 2,23 | 9,85% | 111.861,00 |
| 26.01.2026 | 2,07 | 2,11 | 2,00 | 2,03 | -1,93% | 152.376,00 |
| 23.01.2026 | 2,28 | 2,30 | 2,06 | 2,07 | -8,81% | 227.533,00 |
| 22.01.2026 | 2,20 | 2,30 | 2,16 | 2,27 | 4,13% | 139.924,00 |
| 21.01.2026 | 2,05 | 2,20 | 2,05 | 2,18 | 6,34% | 200.624,00 |
| 20.01.2026 | 1,94 | 2,15 | 1,92 | 2,05 | 2,50% | 167.790,00 |
| 16.01.2026 | 1,83 | 2,03 | 1,75 | 2,00 | 9,29% | 455.249,00 |
| 15.01.2026 | 1,92 | 1,92 | 1,82 | 1,83 | -4,69% | 168.160,00 |
| 14.01.2026 | 1,94 | 1,98 | 1,90 | 1,92 | -2,04% | 326.797,00 |
| 13.01.2026 | 2,01 | 2,03 | 1,89 | 1,96 | -1,51% | 301.951,00 |
| 12.01.2026 | 2,05 | 2,07 | 1,93 | 1,99 | -3,40% | 139.210,00 |
| 09.01.2026 | 2,23 | 2,24 | 2,02 | 2,06 | -7,21% | 348.666,00 |
| 08.01.2026 | 2,23 | 2,29 | 2,13 | 2,22 | 0,00% | 215.927,00 |
| 07.01.2026 | 1,90 | 2,22 | 1,89 | 2,22 | 18,72% | 556.238,00 |
| 06.01.2026 | 1,88 | 1,93 | 1,87 | 1,87 | -1,06% | 94.058,00 |
| 05.01.2026 | 1,94 | 1,94 | 1,86 | 1,89 | -1,05% | 87.037,00 |
| 02.01.2026 | 1,94 | 1,99 | 1,90 | 1,91 | -2,05% | 130.693,00 |
| 31.12.2025 | 1,91 | 1,99 | 1,91 | 1,95 | 2,09% | 137.483,00 |
| 30.12.2025 | 1,94 | 1,96 | 1,89 | 1,91 | -1,55% | 186.185,00 |
| 29.12.2025 | 1,96 | 2,05 | 1,91 | 1,94 | -2,02% | 139.372,00 |
| 26.12.2025 | 1,99 | 2,02 | 1,95 | 1,98 | -1,00% | 172.338,00 |
| 24.12.2025 | 1,95 | 2,00 | 1,93 | 2,00 | 2,56% | 52.338,00 |
| 23.12.2025 | 1,98 | 1,98 | 1,91 | 1,95 | -1,52% | 103.894,00 |
| 22.12.2025 | 1,94 | 2,03 | 1,93 | 1,98 | 2,06% | 167.771,00 |
| 19.12.2025 | 1,95 | 1,98 | 1,87 | 1,94 | 0,00% | 276.788,00 |
| 18.12.2025 | 1,89 | 2,12 | 1,86 | 1,94 | 4,30% | 297.056,00 |
| 17.12.2025 | 1,80 | 1,89 | 1,78 | 1,86 | 2,76% | 200.108,00 |
| 16.12.2025 | 1,89 | 1,94 | 1,79 | 1,81 | -4,74% | 290.218,00 |
| 15.12.2025 | 1,87 | 2,04 | 1,86 | 1,90 | 2,70% | 549.007,00 |
| 12.12.2025 | 2,03 | 2,03 | 1,85 | 1,85 | -6,57% | 247.630,00 |
| 11.12.2025 | 2,03 | 2,13 | 1,98 | 1,98 | -2,94% | 187.691,00 |
| 10.12.2025 | 2,06 | 2,09 | 1,96 | 2,04 | 0,00% | 357.870,00 |
| 09.12.2025 | 2,05 | 2,14 | 2,00 | 2,04 | 0,49% | 259.023,00 |
| 08.12.2025 | 2,02 | 2,14 | 1,92 | 2,03 | 0,00% | 223.444,00 |
| 05.12.2025 | 2,10 | 2,10 | 1,93 | 2,03 | -1,93% | 254.902,00 |
| 04.12.2025 | 2,08 | 2,18 | 2,00 | 2,07 | -0,48% | 313.742,00 |
| 03.12.2025 | 1,98 | 2,08 | 1,93 | 2,08 | 5,05% | 83.167,00 |
| 02.12.2025 | 1,97 | 2,03 | 1,93 | 1,98 | 0,00% | 177.041,00 |
| 01.12.2025 | 2,24 | 2,24 | 1,84 | 1,98 | -12,00% | 479.988,00 |
| 28.11.2025 | 2,35 | 2,35 | 2,19 | 2,25 | -0,88% | 114.811,00 |
| 26.11.2025 | 2,19 | 2,30 | 2,10 | 2,27 | 3,65% | 287.066,00 |
| 25.11.2025 | 2,09 | 2,23 | 2,09 | 2,19 | 5,80% | 213.366,00 |
| 24.11.2025 | 2,20 | 2,26 | 2,00 | 2,07 | -7,59% | 451.466,00 |
| 21.11.2025 | 2,19 | 2,24 | 2,07 | 2,24 | 5,91% | 252.949,00 |
| 20.11.2025 | 2,41 | 2,54 | 2,10 | 2,12 | -12,24% | 565.395,00 |
| 19.11.2025 | 2,22 | 2,47 | 2,22 | 2,41 | 9,05% | 886.912,00 |
| 18.11.2025 | 1,87 | 2,25 | 1,85 | 2,21 | 16,32% | 797.947,00 |
| 17.11.2025 | 1,82 | 2,00 | 1,80 | 1,90 | 5,56% | 293.187,00 |
| 14.11.2025 | 1,90 | 1,91 | 1,73 | 1,80 | -4,76% | 294.260,00 |
| 13.11.2025 | 1,74 | 1,91 | 1,67 | 1,89 | 9,25% | 421.402,00 |
| 12.11.2025 | 1,68 | 1,74 | 1,60 | 1,73 | 4,22% | 293.650,00 |
| 11.11.2025 | 1,71 | 1,74 | 1,61 | 1,66 | 0,00% | 522.357,00 |
| 10.11.2025 | 1,56 | 1,69 | 1,51 | 1,66 | 9,93% | 242.253,00 |
| 07.11.2025 | 1,48 | 1,53 | 1,41 | 1,51 | 0,00% | 206.869,00 |
| 06.11.2025 | 1,53 | 1,60 | 1,46 | 1,51 | 0,00% | 201.898,00 |
| 05.11.2025 | 1,61 | 1,61 | 1,44 | 1,51 | -5,03% | 416.030,00 |
| 04.11.2025 | 1,66 | 1,83 | 1,50 | 1,59 | -14,05% | 1.082.304,00 |
| 03.11.2025 | 1,35 | 1,87 | 1,33 | 1,85 | 39,10% | 2.908.291,00 |
| 31.10.2025 | 1,41 | 1,45 | 1,28 | 1,33 | -5,67% | 199.402,00 |
| 30.10.2025 | 1,39 | 1,45 | 1,31 | 1,41 | 0,00% | 349.375,00 |
| 29.10.2025 | 1,42 | 1,63 | 1,36 | 1,41 | -1,40% | 797.017,00 |
| 28.10.2025 | 1,35 | 1,52 | 1,28 | 1,43 | 5,93% | 1.497.157,00 |
| 27.10.2025 | 1,22 | 1,36 | 1,21 | 1,35 | 10,66% | 805.344,00 |
| 24.10.2025 | 1,49 | 1,49 | 1,21 | 1,22 | -15,86% | 801.095,00 |
| 23.10.2025 | 1,26 | 1,52 | 1,24 | 1,45 | 15,08% | 564.717,00 |
| 22.10.2025 | 1,42 | 1,43 | 1,25 | 1,26 | -11,27% | 723.409,00 |
| 21.10.2025 | 1,17 | 1,57 | 1,11 | 1,42 | 27,93% | 3.144.544,00 |
| 20.10.2025 | 1,02 | 1,16 | 1,02 | 1,11 | 14,43% | 338.913,00 |
| 17.10.2025 | 1,04 | 1,08 | 0,95 | 0,97 | -9,35% | 486.928,00 |
| 16.10.2025 | 1,13 | 1,24 | 1,03 | 1,07 | -2,73% | 749.770,00 |
| 15.10.2025 | 0,99 | 1,14 | 0,98 | 1,10 | 16,96% | 731.407,00 |
| 14.10.2025 | 0,91 | 0,98 | 0,84 | 0,94 | 5,78% | 373.812,00 |
| 13.10.2025 | 0,89 | 0,90 | 0,85 | 0,89 | 4,48% | 231.376,00 |
| 10.10.2025 | 0,91 | 0,91 | 0,82 | 0,85 | -5,44% | 292.141,00 |
| 09.10.2025 | 0,92 | 0,93 | 0,88 | 0,90 | -0,24% | 168.299,00 |
| 08.10.2025 | 0,90 | 0,92 | 0,89 | 0,90 | 4,18% | 167.732,00 |
| 07.10.2025 | 0,88 | 0,92 | 0,84 | 0,87 | 0,10% | 327.997,00 |
| 06.10.2025 | 0,90 | 0,92 | 0,86 | 0,87 | -2,14% | 252.612,00 |
| 03.10.2025 | 0,87 | 0,92 | 0,86 | 0,88 | 1,71% | 61.131,00 |
| 02.10.2025 | 0,84 | 0,88 | 0,84 | 0,87 | 4,06% | 127.732,00 |
| 01.10.2025 | 0,84 | 0,89 | 0,82 | 0,84 | -1,15% | 219.613,00 |
| 30.09.2025 | 0,81 | 0,84 | 0,80 | 0,84 | 5,32% | 152.314,00 |
| 29.09.2025 | 0,85 | 0,86 | 0,79 | 0,80 | -3,23% | 260.225,00 |
| 26.09.2025 | 0,82 | 0,89 | 0,78 | 0,83 | 0,84% | 495.751,00 |
| 25.09.2025 | 0,72 | 0,84 | 0,72 | 0,82 | 14,16% | 1.172.310,00 |
| 24.09.2025 | 0,73 | 0,74 | 0,70 | 0,72 | -0,72% | 331.998,00 |
| 23.09.2025 | 0,71 | 0,73 | 0,69 | 0,73 | 2,11% | 575.025,00 |