2,730$
5,41%
Echtzeit-Aktienkurs Nautilus Biotechnolgy
Bid:
Ask:
Aktienkurse zur Nautilus Biotechnolgy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,56 | 2,76 | 2,52 | 2,74 | 5,38% | 541.423,00 |
| 28.05.2026 | 2,55 | 2,69 | 2,49 | 2,60 | 1,56% | 379.994,00 |
| 27.05.2026 | 2,46 | 2,60 | 2,40 | 2,56 | 5,35% | 517.345,00 |
| 26.05.2026 | 2,54 | 2,60 | 2,41 | 2,43 | -4,33% | 387.495,00 |
| 22.05.2026 | 2,59 | 2,60 | 2,50 | 2,54 | 0,00% | 363.063,00 |
| 21.05.2026 | 2,38 | 2,57 | 2,29 | 2,54 | 6,72% | 528.677,00 |
| 20.05.2026 | 2,37 | 2,41 | 2,31 | 2,38 | 0,00% | 317.655,00 |
| 19.05.2026 | 2,36 | 2,42 | 2,30 | 2,38 | 0,85% | 355.169,00 |
| 18.05.2026 | 2,53 | 2,59 | 2,35 | 2,36 | -5,98% | 562.745,00 |
| 15.05.2026 | 2,59 | 2,59 | 2,47 | 2,51 | -4,20% | 333.148,00 |
| 14.05.2026 | 2,92 | 2,92 | 2,55 | 2,62 | -11,19% | 644.819,00 |
| 13.05.2026 | 2,95 | 3,16 | 2,92 | 2,95 | 0,68% | 450.467,00 |
| 12.05.2026 | 3,01 | 3,03 | 2,87 | 2,93 | -2,98% | 252.163,00 |
| 11.05.2026 | 2,86 | 3,04 | 2,82 | 3,02 | 12,69% | 1.181.337,00 |
| 08.05.2026 | 2,90 | 2,90 | 2,67 | 2,68 | -6,94% | 257.950,00 |
| 07.05.2026 | 2,96 | 3,05 | 2,84 | 2,88 | -2,04% | 169.862,00 |
| 06.05.2026 | 2,90 | 2,99 | 2,73 | 2,94 | 2,80% | 241.518,00 |
| 05.05.2026 | 2,94 | 3,03 | 2,81 | 2,86 | -1,04% | 276.942,00 |
| 04.05.2026 | 2,71 | 3,01 | 2,71 | 2,89 | 7,04% | 292.924,00 |
| 01.05.2026 | 2,66 | 2,74 | 2,63 | 2,70 | 2,66% | 266.713,00 |
| 30.04.2026 | 2,57 | 2,68 | 2,49 | 2,63 | 5,20% | 177.291,00 |
| 29.04.2026 | 2,68 | 2,68 | 2,43 | 2,50 | -3,47% | 293.476,00 |
| 28.04.2026 | 2,77 | 2,82 | 2,46 | 2,59 | 0,78% | 351.550,00 |
| 27.04.2026 | 2,63 | 2,84 | 2,57 | 2,57 | -1,91% | 322.794,00 |
| 24.04.2026 | 2,62 | 2,71 | 2,53 | 2,62 | 1,55% | 286.723,00 |
| 23.04.2026 | 2,83 | 2,83 | 2,55 | 2,58 | -10,10% | 331.711,00 |
| 22.04.2026 | 2,82 | 2,88 | 2,68 | 2,87 | 3,24% | 359.496,00 |
| 21.04.2026 | 2,95 | 2,95 | 2,73 | 2,78 | -6,08% | 244.410,00 |
| 20.04.2026 | 3,00 | 3,03 | 2,92 | 2,96 | -2,31% | 151.901,00 |
| 17.04.2026 | 3,20 | 3,20 | 2,91 | 3,03 | -3,04% | 204.087,00 |
| 16.04.2026 | 3,24 | 3,28 | 2,92 | 3,13 | -3,85% | 484.906,00 |
| 15.04.2026 | 3,03 | 3,28 | 3,03 | 3,25 | 6,21% | 281.025,00 |
| 14.04.2026 | 3,00 | 3,13 | 2,96 | 3,06 | 3,03% | 295.235,00 |
| 13.04.2026 | 2,96 | 3,09 | 2,92 | 2,97 | 0,68% | 306.800,00 |
| 10.04.2026 | 3,18 | 3,18 | 2,83 | 2,95 | -2,96% | 393.203,00 |
| 09.04.2026 | 3,13 | 3,27 | 3,03 | 3,04 | -2,88% | 295.337,00 |
| 08.04.2026 | 3,40 | 3,40 | 3,10 | 3,13 | 0,32% | 349.822,00 |
| 07.04.2026 | 3,29 | 3,37 | 3,05 | 3,12 | -6,87% | 404.625,00 |
| 06.04.2026 | 3,30 | 3,47 | 3,26 | 3,35 | 1,36% | 197.221,00 |
| 02.04.2026 | 3,23 | 3,43 | 3,12 | 3,31 | -1,49% | 218.141,00 |
| 01.04.2026 | 3,84 | 4,05 | 3,35 | 3,36 | -13,53% | 468.667,00 |
| 31.03.2026 | 3,55 | 3,94 | 3,51 | 3,88 | 13,12% | 387.874,00 |
| 30.03.2026 | 3,47 | 3,60 | 3,25 | 3,43 | -1,44% | 290.214,00 |
| 27.03.2026 | 3,70 | 3,70 | 3,25 | 3,48 | -7,94% | 432.043,00 |
| 26.03.2026 | 3,82 | 3,88 | 3,40 | 3,78 | -3,32% | 454.334,00 |
| 25.03.2026 | 4,00 | 4,31 | 3,76 | 3,91 | -1,01% | 1.009.661,00 |
| 24.03.2026 | 3,71 | 3,98 | 3,50 | 3,95 | 9,12% | 1.164.179,00 |
| 23.03.2026 | 3,03 | 3,75 | 2,95 | 3,62 | 19,47% | 1.099.210,00 |
| 20.03.2026 | 2,81 | 3,07 | 2,68 | 3,03 | 10,18% | 500.454,00 |
| 19.03.2026 | 2,71 | 2,85 | 2,63 | 2,75 | 0,36% | 218.116,00 |
| 18.03.2026 | 2,65 | 2,78 | 2,60 | 2,74 | 3,40% | 213.113,00 |
| 17.03.2026 | 2,40 | 2,67 | 2,36 | 2,65 | 10,88% | 201.921,00 |
| 16.03.2026 | 2,36 | 2,53 | 2,35 | 2,39 | 2,58% | 115.806,00 |
| 13.03.2026 | 2,26 | 2,38 | 2,21 | 2,33 | 1,75% | 144.083,00 |
| 12.03.2026 | 2,40 | 2,40 | 2,22 | 2,29 | -5,37% | 246.519,00 |
| 11.03.2026 | 2,44 | 2,49 | 2,28 | 2,42 | -0,41% | 108.638,00 |
| 10.03.2026 | 2,53 | 2,71 | 2,40 | 2,43 | -3,19% | 208.049,00 |
| 09.03.2026 | 2,45 | 2,56 | 2,38 | 2,51 | 1,62% | 248.595,00 |
| 06.03.2026 | 2,48 | 2,57 | 2,36 | 2,47 | 1,23% | 89.224,00 |
| 05.03.2026 | 2,70 | 2,80 | 2,43 | 2,44 | -6,87% | 210.984,00 |
| 04.03.2026 | 2,41 | 2,68 | 2,41 | 2,62 | 8,71% | 163.681,00 |
| 03.03.2026 | 2,27 | 2,49 | 2,22 | 2,41 | 3,88% | 261.793,00 |
| 02.03.2026 | 2,31 | 2,39 | 2,17 | 2,32 | -4,13% | 219.221,00 |
| 27.02.2026 | 2,42 | 2,46 | 2,34 | 2,42 | 0,00% | 139.243,00 |
| 26.02.2026 | 3,02 | 3,02 | 2,26 | 2,42 | -16,26% | 309.382,00 |
| 25.02.2026 | 2,94 | 3,08 | 2,77 | 2,89 | 1,76% | 329.233,00 |
| 24.02.2026 | 2,74 | 2,90 | 2,72 | 2,84 | 5,19% | 282.733,00 |
| 23.02.2026 | 2,81 | 2,89 | 2,62 | 2,70 | -4,26% | 159.600,00 |
| 20.02.2026 | 2,89 | 2,89 | 2,70 | 2,82 | -2,42% | 171.203,00 |
| 19.02.2026 | 2,64 | 2,93 | 2,55 | 2,89 | 7,84% | 188.988,00 |
| 18.02.2026 | 2,73 | 2,85 | 2,53 | 2,68 | -0,37% | 376.862,00 |
| 17.02.2026 | 2,19 | 2,71 | 2,18 | 2,69 | 22,83% | 711.851,00 |
| 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 | -1,85% | 121.936,00 |
| 09.02.2026 | 2,02 | 2,20 | 2,01 | 2,16 | 6,40% | 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 |