1,030$
-0,96%
Echtzeit-Aktienkurs Nautilus Biotechnolgy
Bid:
Ask:
Aktienkurse zur Nautilus Biotechnolgy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,04 | 1,07 | 1,00 | 1,03 | -0,48% | 1.218.417,00 |
| 29.07.2026 | 1,21 | 1,23 | 1,02 | 1,04 | -13,39% | 1.763.283,00 |
| 28.07.2026 | 1,60 | 1,60 | 1,15 | 1,20 | -28,01% | 2.105.052,00 |
| 27.07.2026 | 1,71 | 1,74 | 1,65 | 1,66 | -1,78% | 436.288,00 |
| 24.07.2026 | 1,77 | 1,79 | 1,68 | 1,69 | -3,98% | 624.377,00 |
| 23.07.2026 | 1,70 | 1,79 | 1,70 | 1,76 | 4,14% | 528.261,00 |
| 22.07.2026 | 1,68 | 1,72 | 1,67 | 1,69 | -0,29% | 424.655,00 |
| 21.07.2026 | 1,69 | 1,72 | 1,66 | 1,70 | 0,77% | 409.062,00 |
| 20.07.2026 | 1,75 | 1,78 | 1,68 | 1,68 | -3,33% | 304.037,00 |
| 17.07.2026 | 1,61 | 1,77 | 1,57 | 1,74 | 6,10% | 870.899,00 |
| 16.07.2026 | 1,73 | 1,74 | 1,63 | 1,64 | -5,48% | 520.171,00 |
| 15.07.2026 | 1,75 | 1,79 | 1,71 | 1,74 | -1,42% | 372.963,00 |
| 14.07.2026 | 1,81 | 1,82 | 1,75 | 1,76 | -1,40% | 545.754,00 |
| 13.07.2026 | 1,88 | 1,91 | 1,78 | 1,79 | -5,56% | 845.279,00 |
| 10.07.2026 | 2,07 | 2,07 | 1,87 | 1,89 | -0,53% | 1.710.348,00 |
| 09.07.2026 | 1,88 | 1,95 | 1,83 | 1,90 | 6,44% | 2.215.430,00 |
| 08.07.2026 | 1,69 | 1,82 | 1,66 | 1,79 | 5,62% | 961.794,00 |
| 07.07.2026 | 1,71 | 1,73 | 1,65 | 1,69 | -1,74% | 647.824,00 |
| 06.07.2026 | 1,75 | 1,76 | 1,67 | 1,72 | -0,58% | 808.652,00 |
| 02.07.2026 | 1,86 | 1,88 | 1,69 | 1,73 | -5,98% | 810.197,00 |
| 01.07.2026 | 1,88 | 2,00 | 1,83 | 1,84 | -1,60% | 2.348.745,00 |
| 30.06.2026 | 1,81 | 1,89 | 1,78 | 1,87 | 4,47% | 803.524,00 |
| 29.06.2026 | 2,05 | 2,07 | 1,71 | 1,79 | -10,50% | 2.102.122,00 |
| 26.06.2026 | 2,23 | 2,25 | 1,87 | 2,00 | -11,89% | 7.704.548,00 |
| 25.06.2026 | 2,41 | 2,45 | 2,23 | 2,27 | -3,81% | 556.618,00 |
| 24.06.2026 | 2,33 | 2,41 | 2,32 | 2,36 | 1,51% | 388.617,00 |
| 23.06.2026 | 2,28 | 2,40 | 2,26 | 2,33 | 0,65% | 311.752,00 |
| 22.06.2026 | 2,29 | 2,34 | 2,23 | 2,31 | 1,32% | 446.633,00 |
| 18.06.2026 | 2,17 | 2,28 | 2,11 | 2,28 | 4,59% | 475.584,00 |
| 17.06.2026 | 2,21 | 2,28 | 2,15 | 2,18 | -0,23% | 290.992,00 |
| 16.06.2026 | 2,25 | 2,30 | 2,16 | 2,19 | -2,89% | 393.830,00 |
| 15.06.2026 | 2,29 | 2,32 | 2,25 | 2,25 | 0,45% | 347.194,00 |
| 12.06.2026 | 2,32 | 2,36 | 2,21 | 2,24 | -1,97% | 441.404,00 |
| 11.06.2026 | 2,28 | 2,39 | 2,25 | 2,29 | 1,11% | 548.268,00 |
| 10.06.2026 | 2,31 | 2,41 | 2,26 | 2,26 | -3,83% | 233.516,00 |
| 09.06.2026 | 2,36 | 2,42 | 2,29 | 2,35 | 0,86% | 352.249,00 |
| 08.06.2026 | 2,45 | 2,46 | 2,30 | 2,33 | -2,51% | 441.501,00 |
| 05.06.2026 | 2,65 | 2,67 | 2,37 | 2,39 | -10,82% | 491.529,00 |
| 04.06.2026 | 2,57 | 2,75 | 2,55 | 2,68 | 3,88% | 300.428,00 |
| 03.06.2026 | 2,69 | 2,72 | 2,58 | 2,58 | -3,73% | 368.836,00 |
| 02.06.2026 | 2,72 | 2,77 | 2,65 | 2,68 | -3,25% | 559.914,00 |
| 01.06.2026 | 2,76 | 2,89 | 2,72 | 2,77 | 1,09% | 484.361,00 |
| 29.05.2026 | 2,56 | 2,76 | 2,52 | 2,74 | 5,38% | 544.943,00 |
| 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 |