6,310$
-0,08%
Echtzeit-Aktienkurs Aura Biosciences Inc
Bid:
Ask:
Aktienkurse zur Aura Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 6,44 | 6,59 | 6,16 | 6,34 | 0,48% | 1.262.808,00 |
| 17.06.2026 | 6,25 | 6,64 | 6,25 | 6,31 | 0,48% | 531.093,00 |
| 16.06.2026 | 6,42 | 6,56 | 6,22 | 6,28 | -2,64% | 496.682,00 |
| 15.06.2026 | 6,55 | 6,60 | 6,32 | 6,45 | 0,62% | 581.905,00 |
| 12.06.2026 | 6,20 | 6,54 | 6,20 | 6,41 | 3,22% | 959.155,00 |
| 11.06.2026 | 6,12 | 6,43 | 6,03 | 6,21 | 1,47% | 816.602,00 |
| 10.06.2026 | 6,34 | 6,49 | 6,10 | 6,12 | -3,62% | 676.686,00 |
| 09.06.2026 | 6,60 | 6,73 | 6,30 | 6,35 | -2,08% | 647.541,00 |
| 08.06.2026 | 6,73 | 6,73 | 6,42 | 6,49 | -2,19% | 248.432,00 |
| 05.06.2026 | 6,80 | 6,83 | 6,51 | 6,63 | -2,36% | 347.124,00 |
| 04.06.2026 | 7,04 | 7,07 | 6,75 | 6,79 | -1,31% | 492.043,00 |
| 03.06.2026 | 7,01 | 7,01 | 6,81 | 6,88 | -0,29% | 253.190,00 |
| 02.06.2026 | 7,28 | 7,28 | 6,86 | 6,90 | -4,03% | 479.960,00 |
| 01.06.2026 | 7,56 | 7,58 | 7,16 | 7,19 | -3,75% | 342.981,00 |
| 29.05.2026 | 7,50 | 7,61 | 7,36 | 7,47 | -0,40% | 439.029,00 |
| 28.05.2026 | 7,66 | 7,80 | 7,50 | 7,50 | -2,09% | 339.870,00 |
| 27.05.2026 | 7,65 | 7,94 | 7,61 | 7,66 | 0,66% | 266.943,00 |
| 26.05.2026 | 7,65 | 7,75 | 7,52 | 7,61 | 0,13% | 276.838,00 |
| 22.05.2026 | 7,66 | 7,88 | 7,59 | 7,60 | -0,65% | 278.175,00 |
| 21.05.2026 | 7,37 | 7,79 | 7,25 | 7,65 | 2,41% | 898.725,00 |
| 20.05.2026 | 7,47 | 7,77 | 7,38 | 7,47 | 1,08% | 486.317,00 |
| 19.05.2026 | 7,33 | 7,50 | 7,13 | 7,39 | -1,07% | 555.369,00 |
| 18.05.2026 | 7,71 | 7,87 | 7,39 | 7,47 | -3,49% | 1.010.466,00 |
| 15.05.2026 | 7,85 | 7,99 | 7,59 | 7,74 | -3,01% | 491.721,00 |
| 14.05.2026 | 8,04 | 8,18 | 7,84 | 7,98 | -0,50% | 335.606,00 |
| 13.05.2026 | 7,97 | 8,10 | 7,70 | 8,02 | 1,13% | 619.639,00 |
| 12.05.2026 | 7,88 | 8,06 | 7,79 | 7,93 | -3,17% | 478.464,00 |
| 11.05.2026 | 8,42 | 8,52 | 8,15 | 8,19 | -2,50% | 333.975,00 |
| 08.05.2026 | 8,15 | 8,46 | 8,06 | 8,40 | 2,44% | 1.047.952,00 |
| 07.05.2026 | 8,25 | 8,55 | 8,10 | 8,20 | -1,09% | 404.746,00 |
| 06.05.2026 | 8,86 | 8,96 | 8,12 | 8,29 | -6,85% | 1.102.996,00 |
| 05.05.2026 | 8,48 | 9,54 | 8,43 | 8,90 | 6,59% | 5.880.828,00 |
| 04.05.2026 | 6,94 | 8,49 | 6,94 | 8,35 | 19,12% | 1.750.791,00 |
| 01.05.2026 | 7,05 | 7,13 | 6,93 | 7,01 | -0,57% | 205.900,00 |
| 30.04.2026 | 6,71 | 7,06 | 6,65 | 7,05 | 4,75% | 273.676,00 |
| 29.04.2026 | 6,94 | 7,00 | 6,70 | 6,73 | -3,30% | 189.016,00 |
| 28.04.2026 | 6,95 | 7,06 | 6,85 | 6,96 | 0,00% | 126.517,00 |
| 27.04.2026 | 7,28 | 7,45 | 6,91 | 6,96 | -4,26% | 185.114,00 |
| 24.04.2026 | 7,48 | 7,52 | 7,02 | 7,27 | 0,14% | 299.510,00 |
| 23.04.2026 | 7,50 | 7,57 | 7,12 | 7,26 | -3,07% | 296.109,00 |
| 22.04.2026 | 7,47 | 7,68 | 7,34 | 7,49 | 0,67% | 261.739,00 |
| 21.04.2026 | 7,08 | 7,46 | 7,00 | 7,44 | 5,53% | 383.975,00 |
| 20.04.2026 | 7,22 | 7,33 | 7,01 | 7,05 | -3,29% | 327.388,00 |
| 17.04.2026 | 7,17 | 7,48 | 7,05 | 7,29 | 3,26% | 427.553,00 |
| 16.04.2026 | 7,02 | 7,07 | 6,86 | 7,06 | -0,42% | 285.749,00 |
| 15.04.2026 | 7,09 | 7,20 | 7,00 | 7,09 | 0,00% | 325.567,00 |
| 14.04.2026 | 6,98 | 7,12 | 6,91 | 7,09 | 2,83% | 301.400,00 |
| 13.04.2026 | 6,84 | 7,01 | 6,83 | 6,90 | 1,40% | 337.076,00 |
| 10.04.2026 | 6,81 | 6,85 | 6,69 | 6,80 | 0,29% | 224.165,00 |
| 09.04.2026 | 6,72 | 6,95 | 6,59 | 6,78 | 0,15% | 315.040,00 |
| 08.04.2026 | 6,66 | 6,92 | 6,66 | 6,77 | 2,11% | 349.129,00 |
| 07.04.2026 | 6,54 | 6,76 | 6,43 | 6,63 | -0,75% | 442.348,00 |
| 06.04.2026 | 6,65 | 7,05 | 6,54 | 6,68 | 2,14% | 545.202,00 |
| 02.04.2026 | 6,55 | 6,80 | 6,53 | 6,54 | -2,32% | 175.766,00 |
| 01.04.2026 | 6,85 | 7,05 | 6,68 | 6,70 | 0,07% | 294.019,00 |
| 31.03.2026 | 6,40 | 6,75 | 6,28 | 6,69 | 7,90% | 340.168,00 |
| 30.03.2026 | 6,30 | 6,69 | 6,20 | 6,20 | -1,12% | 295.020,00 |
| 27.03.2026 | 6,45 | 6,45 | 6,17 | 6,27 | -2,64% | 275.942,00 |
| 26.03.2026 | 6,37 | 6,70 | 6,31 | 6,44 | -0,62% | 245.131,00 |
| 25.03.2026 | 6,45 | 6,69 | 6,29 | 6,48 | 2,69% | 268.300,00 |
| 24.03.2026 | 6,39 | 6,52 | 6,20 | 6,31 | -3,37% | 201.088,00 |
| 23.03.2026 | 6,58 | 6,70 | 6,41 | 6,53 | -0,31% | 228.526,00 |
| 20.03.2026 | 6,45 | 6,77 | 6,45 | 6,55 | -0,46% | 441.398,00 |
| 19.03.2026 | 6,49 | 6,67 | 6,24 | 6,58 | 0,00% | 314.954,00 |
| 18.03.2026 | 6,80 | 6,83 | 6,46 | 6,58 | -3,38% | 305.311,00 |
| 17.03.2026 | 6,74 | 7,04 | 6,61 | 6,81 | 1,04% | 310.570,00 |
| 16.03.2026 | 6,00 | 6,78 | 5,93 | 6,74 | 13,47% | 349.858,00 |
| 13.03.2026 | 5,99 | 6,12 | 5,85 | 5,94 | -0,17% | 326.688,00 |
| 12.03.2026 | 5,50 | 5,96 | 5,31 | 5,95 | 4,94% | 284.316,00 |
| 11.03.2026 | 5,64 | 5,93 | 5,50 | 5,67 | 0,53% | 188.237,00 |
| 10.03.2026 | 5,62 | 5,88 | 5,56 | 5,64 | -0,53% | 341.428,00 |
| 09.03.2026 | 5,57 | 5,70 | 5,39 | 5,67 | 1,25% | 171.897,00 |
| 06.03.2026 | 5,57 | 5,76 | 5,44 | 5,60 | -1,75% | 188.950,00 |
| 05.03.2026 | 6,08 | 6,23 | 5,70 | 5,70 | -7,32% | 286.652,00 |
| 04.03.2026 | 6,32 | 6,32 | 6,00 | 6,15 | -1,44% | 403.205,00 |
| 03.03.2026 | 6,07 | 6,33 | 5,91 | 6,24 | 1,63% | 352.603,00 |
| 02.03.2026 | 5,74 | 6,18 | 5,74 | 6,14 | 4,24% | 302.283,00 |
| 27.02.2026 | 5,86 | 6,06 | 5,46 | 5,89 | -1,51% | 165.560,00 |
| 26.02.2026 | 6,00 | 6,05 | 5,67 | 5,98 | -0,66% | 179.658,00 |
| 25.02.2026 | 5,70 | 6,10 | 5,70 | 6,02 | 5,99% | 162.019,00 |
| 24.02.2026 | 5,52 | 5,75 | 5,50 | 5,68 | 3,65% | 161.908,00 |
| 23.02.2026 | 5,41 | 5,59 | 5,24 | 5,48 | 1,29% | 179.343,00 |
| 20.02.2026 | 5,42 | 5,44 | 5,10 | 5,41 | 0,93% | 234.936,00 |
| 19.02.2026 | 5,02 | 5,46 | 4,97 | 5,36 | 6,35% | 215.738,00 |
| 18.02.2026 | 5,23 | 5,47 | 4,95 | 5,04 | -4,00% | 273.333,00 |
| 17.02.2026 | 5,04 | 5,36 | 4,87 | 5,25 | -5,75% | 463.329,00 |
| 13.02.2026 | 5,54 | 5,85 | 5,51 | 5,57 | 1,09% | 212.989,00 |
| 12.02.2026 | 5,61 | 5,61 | 5,26 | 5,51 | -1,96% | 138.193,00 |
| 11.02.2026 | 5,62 | 5,70 | 5,33 | 5,62 | -0,18% | 169.523,00 |
| 10.02.2026 | 5,77 | 5,79 | 5,60 | 5,63 | -2,09% | 110.326,00 |
| 09.02.2026 | 5,59 | 5,82 | 5,50 | 5,75 | 2,68% | 178.626,00 |
| 06.02.2026 | 5,47 | 5,63 | 5,33 | 5,60 | 4,48% | 221.724,00 |
| 05.02.2026 | 5,60 | 5,74 | 5,36 | 5,36 | -6,78% | 189.899,00 |
| 04.02.2026 | 5,96 | 5,99 | 5,53 | 5,75 | -3,20% | 176.787,00 |
| 03.02.2026 | 5,85 | 6,15 | 5,84 | 5,94 | 1,02% | 224.958,00 |
| 02.02.2026 | 5,60 | 5,95 | 5,56 | 5,88 | 5,00% | 281.310,00 |
| 30.01.2026 | 5,41 | 5,63 | 5,29 | 5,60 | 2,19% | 214.933,00 |
| 29.01.2026 | 5,43 | 5,51 | 5,31 | 5,48 | 1,11% | 131.838,00 |
| 28.01.2026 | 5,67 | 5,70 | 5,33 | 5,42 | -4,24% | 181.337,00 |
| 27.01.2026 | 5,59 | 5,68 | 5,50 | 5,66 | 1,25% | 141.234,00 |