6,195$
0,24%
Echtzeit-Aktienkurs Aura Biosciences Inc
Bid:
Ask:
Aktienkurse zur Aura Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 6,16 | 6,44 | 6,13 | 6,21 | 0,49% | 19.428,00 |
| 17.06.2025 | 6,32 | 6,36 | 6,04 | 6,18 | -3,44% | 194.731,00 |
| 16.06.2025 | 6,45 | 6,48 | 6,26 | 6,40 | -0,31% | 184.834,00 |
| 13.06.2025 | 6,49 | 6,69 | 6,40 | 6,42 | -3,75% | 152.625,00 |
| 12.06.2025 | 6,55 | 6,80 | 6,41 | 6,67 | 0,60% | 161.835,00 |
| 11.06.2025 | 7,09 | 7,12 | 6,62 | 6,63 | -4,88% | 283.903,00 |
| 10.06.2025 | 6,32 | 7,01 | 6,27 | 6,97 | 10,81% | 232.119,00 |
| 09.06.2025 | 6,51 | 6,70 | 6,20 | 6,29 | -3,23% | 179.561,00 |
| 06.06.2025 | 6,21 | 6,73 | 6,05 | 6,50 | 6,47% | 178.259,00 |
| 05.06.2025 | 6,14 | 6,24 | 6,00 | 6,11 | -0,57% | 166.412,00 |
| 04.06.2025 | 6,35 | 6,50 | 6,13 | 6,14 | -3,00% | 171.766,00 |
| 03.06.2025 | 6,17 | 6,40 | 5,91 | 6,33 | 2,76% | 357.643,00 |
| 02.06.2025 | 5,95 | 6,18 | 5,80 | 6,16 | 5,12% | 172.627,00 |
| 30.05.2025 | 6,03 | 6,03 | 5,68 | 5,86 | -3,78% | 266.667,00 |
| 29.05.2025 | 6,04 | 6,30 | 6,04 | 6,09 | 1,50% | 108.168,00 |
| 28.05.2025 | 6,07 | 6,11 | 5,91 | 6,00 | 0,17% | 111.845,00 |
| 27.05.2025 | 5,96 | 6,17 | 5,86 | 5,99 | 1,70% | 140.190,00 |
| 23.05.2025 | 5,81 | 5,99 | 5,75 | 5,89 | -0,84% | 158.183,00 |
| 22.05.2025 | 5,87 | 6,35 | 5,80 | 5,94 | -0,34% | 157.049,00 |
| 21.05.2025 | 6,21 | 6,39 | 5,93 | 5,96 | 0,51% | 245.824,00 |
| 20.05.2025 | 5,90 | 6,07 | 5,80 | 5,93 | 0,17% | 217.370,00 |
| 19.05.2025 | 5,81 | 6,21 | 5,55 | 5,92 | -0,50% | 346.555,00 |
| 16.05.2025 | 5,15 | 6,20 | 5,11 | 5,95 | 14,86% | 746.593,00 |
| 15.05.2025 | 4,53 | 5,38 | 4,35 | 5,18 | 5,71% | 482.235,00 |
| 14.05.2025 | 5,25 | 5,28 | 4,89 | 4,90 | -6,84% | 157.627,00 |
| 13.05.2025 | 5,43 | 5,43 | 4,96 | 5,26 | -1,68% | 313.969,00 |
| 12.05.2025 | 5,46 | 5,92 | 5,26 | 5,35 | 2,29% | 170.698,00 |
| 09.05.2025 | 5,80 | 5,83 | 5,21 | 5,23 | -9,83% | 227.324,00 |
| 08.05.2025 | 4,96 | 5,82 | 4,95 | 5,80 | 16,70% | 303.768,00 |
| 07.05.2025 | 5,54 | 5,64 | 4,94 | 4,97 | -9,14% | 210.821,00 |
| 06.05.2025 | 5,86 | 6,00 | 5,46 | 5,47 | -7,60% | 293.550,00 |
| 05.05.2025 | 6,15 | 6,15 | 5,90 | 5,92 | -3,74% | 94.243,00 |
| 02.05.2025 | 6,19 | 6,29 | 6,00 | 6,15 | 1,32% | 119.017,00 |
| 01.05.2025 | 5,81 | 6,09 | 5,62 | 6,07 | 4,30% | 163.769,00 |
| 30.04.2025 | 5,44 | 5,88 | 5,43 | 5,82 | 4,68% | 161.039,00 |
| 29.04.2025 | 5,54 | 5,69 | 5,46 | 5,56 | 0,91% | 109.658,00 |
| 28.04.2025 | 5,41 | 5,64 | 5,35 | 5,51 | 2,42% | 145.532,00 |
| 25.04.2025 | 5,46 | 5,62 | 5,27 | 5,38 | -2,54% | 244.554,00 |
| 24.04.2025 | 5,76 | 5,87 | 5,47 | 5,52 | -4,17% | 202.436,00 |
| 23.04.2025 | 5,86 | 5,92 | 5,64 | 5,76 | 0,88% | 158.794,00 |
| 22.04.2025 | 5,61 | 5,86 | 5,53 | 5,71 | 2,51% | 123.846,00 |
| 21.04.2025 | 4,93 | 5,65 | 4,93 | 5,57 | 3,92% | 191.191,00 |
| 17.04.2025 | 5,37 | 5,49 | 5,27 | 5,36 | -0,74% | 130.480,00 |
| 16.04.2025 | 5,49 | 5,53 | 5,33 | 5,40 | -3,05% | 138.043,00 |
| 15.04.2025 | 5,43 | 5,67 | 5,34 | 5,57 | 2,20% | 115.177,00 |
| 14.04.2025 | 5,44 | 5,82 | 5,32 | 5,45 | 2,83% | 185.439,00 |
| 11.04.2025 | 4,96 | 5,32 | 4,94 | 5,30 | 6,64% | 195.990,00 |
| 10.04.2025 | 5,17 | 5,21 | 4,84 | 4,97 | -7,28% | 292.749,00 |
| 09.04.2025 | 5,11 | 5,72 | 4,90 | 5,36 | 2,29% | 396.162,00 |
| 08.04.2025 | 5,87 | 5,96 | 5,14 | 5,24 | -5,07% | 281.534,00 |
| 07.04.2025 | 5,30 | 5,60 | 5,08 | 5,52 | 1,66% | 321.224,00 |
| 04.04.2025 | 5,62 | 5,74 | 5,28 | 5,43 | -4,90% | 564.873,00 |
| 03.04.2025 | 5,68 | 5,80 | 5,51 | 5,71 | -3,87% | 390.302,00 |
| 02.04.2025 | 5,69 | 6,24 | 5,58 | 5,94 | 4,76% | 514.864,00 |
| 01.04.2025 | 5,81 | 5,87 | 5,53 | 5,67 | -3,24% | 436.751,00 |
| 31.03.2025 | 6,17 | 6,46 | 5,72 | 5,86 | -7,57% | 369.407,00 |
| 28.03.2025 | 5,96 | 6,36 | 5,85 | 6,34 | 6,73% | 3.115.195,00 |
| 27.03.2025 | 6,04 | 6,06 | 5,77 | 5,94 | -0,83% | 407.415,00 |
| 26.03.2025 | 7,04 | 7,04 | 5,94 | 5,99 | -15,40% | 702.685,00 |
| 25.03.2025 | 6,96 | 7,25 | 6,72 | 7,08 | 1,14% | 304.289,00 |
| 24.03.2025 | 7,59 | 7,73 | 6,33 | 7,00 | -6,67% | 500.368,00 |
| 21.03.2025 | 7,45 | 7,59 | 7,34 | 7,50 | 1,08% | 282.589,00 |
| 20.03.2025 | 7,39 | 7,53 | 7,27 | 7,42 | -0,93% | 110.016,00 |
| 19.03.2025 | 7,49 | 7,57 | 7,38 | 7,49 | 0,94% | 158.033,00 |
| 18.03.2025 | 7,44 | 7,51 | 7,36 | 7,42 | -1,59% | 88.956,00 |
| 17.03.2025 | 7,33 | 7,57 | 7,29 | 7,54 | 2,59% | 365.453,00 |
| 14.03.2025 | 7,31 | 7,63 | 7,16 | 7,35 | 1,24% | 114.906,00 |
| 13.03.2025 | 7,50 | 7,51 | 7,24 | 7,26 | -3,07% | 118.741,00 |
| 12.03.2025 | 7,53 | 7,55 | 7,29 | 7,49 | 1,63% | 144.378,00 |
| 11.03.2025 | 7,40 | 7,45 | 7,05 | 7,37 | 2,22% | 154.178,00 |
| 10.03.2025 | 7,22 | 7,41 | 7,11 | 7,21 | -2,57% | 98.476,00 |
| 07.03.2025 | 7,43 | 7,50 | 7,31 | 7,40 | -1,07% | 91.551,00 |
| 06.03.2025 | 7,40 | 7,58 | 7,33 | 7,48 | -0,13% | 283.369,00 |
| 05.03.2025 | 7,57 | 7,59 | 7,39 | 7,49 | -0,20% | 231.277,00 |
| 04.03.2025 | 7,12 | 7,55 | 7,09 | 7,51 | 4,09% | 271.374,00 |
| 03.03.2025 | 7,53 | 7,69 | 7,20 | 7,21 | -3,74% | 124.222,00 |
| 28.02.2025 | 7,34 | 7,60 | 7,30 | 7,49 | 1,49% | 105.037,00 |
| 27.02.2025 | 7,42 | 7,68 | 7,34 | 7,38 | -1,60% | 186.036,00 |
| 26.02.2025 | 7,30 | 7,66 | 7,30 | 7,50 | 3,02% | 120.461,00 |
| 25.02.2025 | 7,39 | 7,63 | 7,25 | 7,28 | -1,22% | 193.998,00 |
| 24.02.2025 | 7,60 | 7,60 | 7,33 | 7,37 | -1,86% | 143.483,00 |
| 21.02.2025 | 7,71 | 7,81 | 7,50 | 7,51 | -1,57% | 146.728,00 |
| 20.02.2025 | 7,56 | 7,72 | 7,55 | 7,63 | -0,26% | 128.348,00 |
| 19.02.2025 | 7,75 | 7,79 | 7,58 | 7,65 | 0,00% | 110.414,00 |
| 18.02.2025 | 7,75 | 8,03 | 7,65 | 7,65 | -3,77% | 213.351,00 |
| 14.02.2025 | 8,01 | 8,16 | 7,78 | 7,95 | 0,13% | 339.622,00 |
| 13.02.2025 | 8,03 | 8,04 | 7,90 | 7,94 | 0,25% | 104.036,00 |
| 12.02.2025 | 7,59 | 7,99 | 7,59 | 7,92 | 2,46% | 112.906,00 |
| 11.02.2025 | 7,65 | 7,73 | 7,50 | 7,73 | -0,39% | 136.443,00 |
| 10.02.2025 | 7,84 | 7,90 | 7,52 | 7,76 | -0,51% | 148.873,00 |
| 07.02.2025 | 7,96 | 8,13 | 7,76 | 7,80 | -2,62% | 180.667,00 |
| 06.02.2025 | 8,22 | 8,27 | 7,93 | 8,01 | -2,44% | 144.698,00 |
| 05.02.2025 | 8,06 | 8,27 | 7,82 | 8,21 | 2,63% | 98.691,00 |
| 04.02.2025 | 7,66 | 8,00 | 7,61 | 8,00 | 4,17% | 90.629,00 |
| 03.02.2025 | 7,72 | 7,87 | 7,62 | 7,68 | -2,17% | 76.380,00 |
| 31.01.2025 | 7,94 | 8,14 | 7,83 | 7,85 | -1,01% | 152.776,00 |
| 30.01.2025 | 7,98 | 8,11 | 7,74 | 7,93 | 0,13% | 87.353,00 |
| 29.01.2025 | 7,77 | 8,23 | 7,59 | 7,92 | 0,89% | 111.286,00 |
| 28.01.2025 | 7,96 | 8,00 | 7,63 | 7,85 | -1,75% | 161.015,00 |
| 27.01.2025 | 7,88 | 8,15 | 7,70 | 7,99 | 1,27% | 214.083,00 |