7,190$
-2,24%
Echtzeit-Aktienkurs Aura Biosciences
Bid:
Ask:
Aktienkurse zur Aura Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,34 | 7,39 | 7,16 | 7,19 | -2,38% | 465.871,00 |
| 08.09.2026 | 7,48 | 7,56 | 7,28 | 7,36 | -2,65% | 507.752,00 |
| 04.09.2026 | 7,30 | 7,57 | 7,30 | 7,56 | 2,58% | 456.395,00 |
| 03.09.2026 | 7,58 | 7,64 | 7,26 | 7,37 | -1,93% | 875.874,00 |
| 02.09.2026 | 7,46 | 7,67 | 7,31 | 7,52 | 1,14% | 495.493,00 |
| 01.09.2026 | 7,18 | 7,52 | 7,11 | 7,43 | 3,48% | 534.540,00 |
| 31.08.2026 | 7,39 | 7,40 | 7,06 | 7,18 | -2,97% | 602.504,00 |
| 28.08.2026 | 7,66 | 7,79 | 7,36 | 7,40 | -3,90% | 441.402,00 |
| 27.08.2026 | 7,64 | 7,81 | 7,64 | 7,70 | -0,39% | 440.769,00 |
| 26.08.2026 | 7,76 | 7,78 | 7,60 | 7,73 | -1,15% | 557.598,00 |
| 25.08.2026 | 7,95 | 8,11 | 7,76 | 7,82 | -1,01% | 1.131.945,00 |
| 24.08.2026 | 7,86 | 8,00 | 7,60 | 7,90 | 1,28% | 843.826,00 |
| 21.08.2026 | 7,77 | 8,09 | 7,65 | 7,80 | 0,39% | 500.883,00 |
| 20.08.2026 | 7,70 | 7,78 | 7,42 | 7,77 | -0,26% | 643.062,00 |
| 19.08.2026 | 8,28 | 8,37 | 7,70 | 7,79 | -4,53% | 1.144.450,00 |
| 18.08.2026 | 7,65 | 8,24 | 7,55 | 8,16 | 6,25% | 680.384,00 |
| 17.08.2026 | 7,71 | 7,82 | 7,55 | 7,68 | -0,13% | 3.819.541,00 |
| 14.08.2026 | 7,60 | 7,79 | 7,46 | 7,69 | 0,52% | 684.969,00 |
| 13.08.2026 | 7,64 | 8,00 | 7,45 | 7,65 | -1,29% | 1.053.941,00 |
| 12.08.2026 | 7,77 | 7,77 | 7,07 | 7,75 | -3,61% | 901.979,00 |
| 11.08.2026 | 7,55 | 8,20 | 7,31 | 8,04 | 4,42% | 1.008.533,00 |
| 10.08.2026 | 7,95 | 8,02 | 7,61 | 7,70 | -3,63% | 499.248,00 |
| 07.08.2026 | 7,81 | 8,00 | 7,72 | 7,99 | 3,50% | 538.278,00 |
| 06.08.2026 | 7,20 | 7,74 | 7,20 | 7,72 | 7,52% | 577.514,00 |
| 05.08.2026 | 7,18 | 7,29 | 6,96 | 7,18 | 0,42% | 314.809,00 |
| 04.08.2026 | 7,07 | 7,23 | 7,04 | 7,15 | 1,56% | 277.521,00 |
| 03.08.2026 | 7,01 | 7,05 | 6,80 | 7,04 | 0,43% | 422.231,00 |
| 31.07.2026 | 7,03 | 7,09 | 6,85 | 7,01 | -1,41% | 294.063,00 |
| 30.07.2026 | 7,09 | 7,16 | 6,93 | 7,11 | 1,43% | 292.927,00 |
| 29.07.2026 | 7,03 | 7,14 | 6,82 | 7,01 | -0,57% | 481.234,00 |
| 28.07.2026 | 7,17 | 7,20 | 6,97 | 7,05 | -1,54% | 439.329,00 |
| 27.07.2026 | 7,10 | 7,31 | 7,05 | 7,16 | 1,56% | 252.141,00 |
| 24.07.2026 | 7,12 | 7,23 | 6,99 | 7,05 | -2,08% | 325.838,00 |
| 23.07.2026 | 6,94 | 7,22 | 6,94 | 7,20 | 2,71% | 230.701,00 |
| 22.07.2026 | 6,99 | 7,06 | 6,92 | 7,01 | -0,14% | 411.804,00 |
| 21.07.2026 | 6,82 | 7,06 | 6,71 | 7,02 | 2,93% | 307.537,00 |
| 20.07.2026 | 7,03 | 7,13 | 6,78 | 6,82 | -2,43% | 420.697,00 |
| 17.07.2026 | 6,73 | 7,03 | 6,73 | 6,99 | 1,60% | 408.706,00 |
| 16.07.2026 | 6,92 | 7,00 | 6,73 | 6,88 | -1,85% | 335.351,00 |
| 15.07.2026 | 7,00 | 7,06 | 6,87 | 7,01 | 0,14% | 308.016,00 |
| 14.07.2026 | 7,00 | 7,26 | 6,89 | 7,00 | 0,14% | 625.232,00 |
| 13.07.2026 | 6,73 | 7,06 | 6,55 | 6,99 | 2,19% | 597.320,00 |
| 10.07.2026 | 7,00 | 7,30 | 6,64 | 6,84 | -2,15% | 442.809,00 |
| 09.07.2026 | 7,25 | 7,34 | 6,94 | 6,99 | -3,59% | 682.505,00 |
| 08.07.2026 | 7,03 | 7,37 | 6,95 | 7,25 | 3,13% | 1.210.984,00 |
| 07.07.2026 | 7,13 | 7,29 | 6,80 | 7,03 | -0,85% | 814.995,00 |
| 06.07.2026 | 7,74 | 7,87 | 7,06 | 7,09 | -8,40% | 678.027,00 |
| 02.07.2026 | 6,77 | 7,75 | 6,58 | 7,74 | 15,01% | 961.698,00 |
| 01.07.2026 | 7,14 | 7,19 | 6,53 | 6,73 | -5,21% | 680.107,00 |
| 30.06.2026 | 6,90 | 7,29 | 6,81 | 7,10 | 3,20% | 1.261.950,00 |
| 29.06.2026 | 6,95 | 7,20 | 6,82 | 6,88 | -1,71% | 383.195,00 |
| 26.06.2026 | 6,85 | 7,08 | 6,78 | 7,00 | 2,04% | 1.628.001,00 |
| 25.06.2026 | 7,04 | 7,34 | 6,85 | 6,86 | -2,56% | 336.074,00 |
| 24.06.2026 | 7,03 | 7,27 | 6,93 | 7,04 | 0,36% | 479.544,00 |
| 23.06.2026 | 6,81 | 7,28 | 6,74 | 7,02 | 0,94% | 500.365,00 |
| 22.06.2026 | 6,45 | 6,97 | 6,41 | 6,95 | 9,62% | 635.641,00 |
| 18.06.2026 | 6,44 | 6,59 | 6,16 | 6,34 | 0,48% | 1.263.808,00 |
| 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 |