3,593$
0,36%
Echtzeit-Aktienkurs Corvus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Corvus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,62 | 3,77 | 3,50 | 3,61 | 0,84% | 1.046.936,00 |
| 15.05.2025 | 3,59 | 3,60 | 3,46 | 3,58 | -1,10% | 660.897,00 |
| 14.05.2025 | 3,88 | 3,90 | 3,47 | 3,62 | -6,94% | 1.175.798,00 |
| 13.05.2025 | 4,07 | 4,11 | 3,88 | 3,89 | -4,07% | 855.490,00 |
| 12.05.2025 | 4,42 | 4,53 | 3,84 | 4,06 | -8,47% | 2.527.777,00 |
| 09.05.2025 | 4,22 | 4,49 | 3,93 | 4,43 | 32,24% | 8.855.008,00 |
| 08.05.2025 | 3,19 | 3,49 | 3,17 | 3,35 | 4,69% | 4.709.242,00 |
| 07.05.2025 | 3,38 | 3,38 | 3,17 | 3,20 | -4,48% | 785.327,00 |
| 06.05.2025 | 3,56 | 3,56 | 3,33 | 3,35 | -6,03% | 727.186,00 |
| 05.05.2025 | 3,58 | 3,66 | 3,52 | 3,57 | -1,52% | 537.540,00 |
| 02.05.2025 | 3,67 | 3,71 | 3,59 | 3,62 | 2,84% | 1.128.773,00 |
| 01.05.2025 | 3,58 | 3,58 | 3,47 | 3,52 | -1,95% | 638.064,00 |
| 30.04.2025 | 3,57 | 3,67 | 3,51 | 3,59 | -0,83% | 481.239,00 |
| 29.04.2025 | 3,50 | 3,69 | 3,41 | 3,62 | 3,43% | 1.164.604,00 |
| 28.04.2025 | 3,70 | 3,76 | 3,48 | 3,50 | -3,58% | 726.434,00 |
| 25.04.2025 | 3,68 | 3,73 | 3,61 | 3,63 | -0,82% | 707.385,00 |
| 24.04.2025 | 3,55 | 3,78 | 3,53 | 3,66 | 3,98% | 1.483.841,00 |
| 23.04.2025 | 3,40 | 3,66 | 3,40 | 3,52 | 5,71% | 1.138.740,00 |
| 22.04.2025 | 3,28 | 3,35 | 3,20 | 3,33 | 3,42% | 1.289.217,00 |
| 21.04.2025 | 3,21 | 3,32 | 3,15 | 3,22 | -0,62% | 1.285.336,00 |
| 17.04.2025 | 3,22 | 3,32 | 3,19 | 3,24 | 0,31% | 775.451,00 |
| 16.04.2025 | 3,19 | 3,27 | 3,11 | 3,23 | -0,31% | 790.796,00 |
| 15.04.2025 | 3,02 | 3,37 | 3,02 | 3,24 | 6,93% | 1.381.590,00 |
| 14.04.2025 | 3,09 | 3,10 | 2,98 | 3,03 | 1,68% | 674.482,00 |
| 11.04.2025 | 2,86 | 3,02 | 2,80 | 2,98 | 3,83% | 466.530,00 |
| 10.04.2025 | 3,00 | 3,01 | 2,80 | 2,87 | -1,71% | 708.007,00 |
| 09.04.2025 | 2,70 | 3,07 | 2,54 | 2,92 | 3,55% | 1.131.136,00 |
| 08.04.2025 | 3,07 | 3,14 | 2,73 | 2,82 | -2,76% | 618.751,00 |
| 07.04.2025 | 2,65 | 2,94 | 2,57 | 2,90 | 1,75% | 843.858,00 |
| 04.04.2025 | 2,90 | 2,97 | 2,71 | 2,85 | -4,36% | 832.259,00 |
| 03.04.2025 | 3,09 | 3,18 | 2,97 | 2,98 | -7,17% | 748.588,00 |
| 02.04.2025 | 3,10 | 3,31 | 3,08 | 3,21 | 1,26% | 889.636,00 |
| 01.04.2025 | 3,22 | 3,29 | 3,06 | 3,17 | -0,31% | 885.251,00 |
| 31.03.2025 | 3,32 | 3,43 | 3,08 | 3,18 | -5,92% | 934.599,00 |
| 28.03.2025 | 3,38 | 3,45 | 3,23 | 3,38 | 0,30% | 647.385,00 |
| 27.03.2025 | 3,36 | 3,43 | 3,28 | 3,37 | 0,60% | 867.285,00 |
| 26.03.2025 | 4,00 | 4,29 | 3,20 | 3,35 | -14,76% | 1.949.418,00 |
| 25.03.2025 | 4,22 | 4,38 | 3,79 | 3,93 | -7,53% | 1.077.060,00 |
| 24.03.2025 | 4,36 | 4,43 | 4,11 | 4,25 | -1,39% | 775.071,00 |
| 21.03.2025 | 4,09 | 4,32 | 4,00 | 4,31 | 2,38% | 686.298,00 |
| 20.03.2025 | 4,34 | 4,60 | 4,19 | 4,21 | -4,75% | 652.263,00 |
| 19.03.2025 | 4,71 | 4,75 | 4,41 | 4,42 | -5,76% | 566.384,00 |
| 18.03.2025 | 4,74 | 4,77 | 4,47 | 4,69 | -0,64% | 485.386,00 |
| 17.03.2025 | 4,53 | 4,77 | 4,41 | 4,72 | 4,42% | 322.838,00 |
| 14.03.2025 | 4,56 | 4,77 | 4,44 | 4,52 | 0,44% | 369.594,00 |
| 13.03.2025 | 4,63 | 4,68 | 4,43 | 4,50 | -2,81% | 255.299,00 |
| 12.03.2025 | 4,58 | 4,71 | 4,33 | 4,63 | 5,95% | 453.604,00 |
| 11.03.2025 | 4,25 | 4,41 | 4,12 | 4,37 | 2,82% | 530.593,00 |
| 10.03.2025 | 4,54 | 4,59 | 4,19 | 4,25 | -8,01% | 470.159,00 |
| 07.03.2025 | 4,44 | 4,80 | 4,23 | 4,62 | 5,48% | 1.034.156,00 |
| 06.03.2025 | 4,05 | 4,47 | 4,03 | 4,38 | 6,05% | 665.835,00 |
| 05.03.2025 | 4,00 | 4,17 | 3,99 | 4,13 | 3,25% | 411.111,00 |
| 04.03.2025 | 3,90 | 4,07 | 3,81 | 4,00 | 1,14% | 1.065.668,00 |
| 03.03.2025 | 4,10 | 4,24 | 3,94 | 3,96 | -2,10% | 525.973,00 |
| 28.02.2025 | 3,94 | 4,09 | 3,85 | 4,04 | 2,67% | 596.536,00 |
| 27.02.2025 | 4,15 | 4,18 | 3,93 | 3,94 | -5,18% | 532.974,00 |
| 26.02.2025 | 4,06 | 4,20 | 3,85 | 4,15 | 5,33% | 1.082.652,00 |
| 25.02.2025 | 4,10 | 4,10 | 3,85 | 3,94 | -3,67% | 1.112.732,00 |
| 24.02.2025 | 4,22 | 4,22 | 4,04 | 4,09 | -2,39% | 835.340,00 |
| 21.02.2025 | 4,39 | 4,40 | 4,15 | 4,19 | -4,99% | 1.028.600,00 |
| 20.02.2025 | 4,51 | 4,52 | 4,34 | 4,41 | -2,33% | 499.562,00 |
| 19.02.2025 | 4,71 | 4,76 | 4,51 | 4,52 | -5,35% | 491.217,00 |
| 18.02.2025 | 4,92 | 4,98 | 4,76 | 4,77 | -1,93% | 480.847,00 |
| 17.02.2025 | 4,86 | 4,87 | 4,86 | 4,86 | -0,33% | - |
| 14.02.2025 | 4,99 | 5,03 | 4,60 | 4,88 | -0,81% | 411.072,00 |
| 13.02.2025 | 5,08 | 5,19 | 4,89 | 4,92 | -2,38% | 320.544,00 |
| 12.02.2025 | 4,95 | 5,16 | 4,91 | 5,04 | 1,61% | 349.774,00 |
| 11.02.2025 | 5,01 | 5,25 | 4,91 | 4,96 | -1,39% | 747.769,00 |
| 10.02.2025 | 5,20 | 5,33 | 5,01 | 5,03 | -3,45% | 305.790,00 |
| 07.02.2025 | 5,39 | 5,56 | 5,19 | 5,21 | -3,34% | 271.030,00 |
| 06.02.2025 | 5,49 | 5,65 | 5,35 | 5,39 | -1,28% | 276.027,00 |
| 05.02.2025 | 5,39 | 5,65 | 5,37 | 5,46 | 2,25% | 424.645,00 |
| 04.02.2025 | 5,08 | 5,41 | 5,06 | 5,34 | 5,33% | 309.323,00 |
| 03.02.2025 | 5,17 | 5,35 | 5,02 | 5,07 | -5,41% | 381.618,00 |
| 31.01.2025 | 5,29 | 5,58 | 5,29 | 5,36 | 1,32% | 466.068,00 |
| 30.01.2025 | 5,13 | 5,45 | 5,07 | 5,29 | 4,13% | 404.780,00 |
| 29.01.2025 | 5,15 | 5,22 | 4,97 | 5,08 | 0,00% | 366.580,00 |
| 28.01.2025 | 5,06 | 5,21 | 4,95 | 5,08 | 0,20% | 292.107,00 |
| 27.01.2025 | 5,22 | 5,47 | 5,00 | 5,07 | -3,98% | 286.325,00 |
| 24.01.2025 | 5,27 | 5,46 | 5,21 | 5,28 | -0,38% | 275.249,00 |
| 23.01.2025 | 5,37 | 5,44 | 5,15 | 5,30 | -2,57% | 411.820,00 |
| 22.01.2025 | 5,32 | 5,60 | 5,26 | 5,44 | 4,21% | 525.100,00 |
| 21.01.2025 | 5,09 | 5,27 | 4,91 | 5,22 | 4,19% | 326.660,00 |
| 17.01.2025 | 4,71 | 5,12 | 4,66 | 5,01 | 5,92% | 719.248,00 |
| 16.01.2025 | 4,91 | 4,92 | 4,60 | 4,73 | -3,86% | 864.013,00 |
| 15.01.2025 | 5,12 | 5,30 | 4,88 | 4,92 | -3,53% | 655.784,00 |
| 14.01.2025 | 5,18 | 5,32 | 5,00 | 5,10 | -1,92% | 629.489,00 |
| 13.01.2025 | 5,31 | 5,33 | 5,09 | 5,20 | -2,44% | 604.089,00 |
| 10.01.2025 | 5,50 | 5,58 | 5,26 | 5,33 | -5,66% | 552.307,00 |
| 08.01.2025 | 5,78 | 5,89 | 5,53 | 5,65 | -1,74% | 388.984,00 |
| 07.01.2025 | 6,05 | 6,14 | 5,75 | 5,75 | -4,64% | 562.901,00 |
| 06.01.2025 | 5,97 | 6,47 | 5,83 | 6,03 | 3,43% | 821.347,00 |
| 03.01.2025 | 5,43 | 5,93 | 5,38 | 5,83 | 7,37% | 802.512,00 |
| 02.01.2025 | 5,46 | 5,68 | 5,25 | 5,43 | 1,50% | 910.108,00 |
| 31.12.2024 | 5,24 | 5,36 | 4,99 | 5,35 | 1,90% | 786.719,00 |
| 30.12.2024 | 5,01 | 5,28 | 4,93 | 5,25 | 0,77% | 759.992,00 |
| 27.12.2024 | 5,22 | 5,43 | 5,10 | 5,21 | -1,51% | 944.084,00 |
| 26.12.2024 | 4,84 | 5,40 | 4,84 | 5,29 | 7,96% | 1.207.333,00 |
| 24.12.2024 | 4,56 | 4,94 | 4,55 | 4,90 | 7,69% | 658.069,00 |
| 23.12.2024 | 4,95 | 4,95 | 4,52 | 4,55 | -8,82% | 1.288.109,00 |