6,415$
-0,24%
Echtzeit-Aktienkurs Kura Oncology Inc.
Bid:
Ask:
Aktienkurse zur Kura Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,30 | 6,47 | 6,14 | 6,43 | 0,00% | 984.566,00 |
| 24.04.2025 | 6,37 | 6,49 | 6,27 | 6,43 | 0,94% | 772.890,00 |
| 23.04.2025 | 6,47 | 6,60 | 6,35 | 6,37 | 0,95% | 1.113.510,00 |
| 22.04.2025 | 6,27 | 6,41 | 6,15 | 6,31 | 2,10% | 1.010.347,00 |
| 21.04.2025 | 5,84 | 6,30 | 5,78 | 6,18 | 4,75% | 829.349,00 |
| 17.04.2025 | 5,70 | 5,91 | 5,64 | 5,90 | 2,61% | 961.043,00 |
| 16.04.2025 | 5,97 | 6,01 | 5,69 | 5,75 | -4,64% | 1.800.239,00 |
| 15.04.2025 | 5,82 | 6,11 | 5,76 | 6,03 | 3,08% | 3.994.975,00 |
| 14.04.2025 | 5,89 | 5,95 | 5,72 | 5,85 | 1,39% | 4.124.834,00 |
| 11.04.2025 | 5,66 | 5,85 | 5,50 | 5,77 | 2,49% | 2.111.550,00 |
| 10.04.2025 | 5,82 | 5,86 | 5,50 | 5,63 | -5,70% | 1.787.723,00 |
| 09.04.2025 | 5,57 | 6,14 | 5,48 | 5,97 | 5,94% | 2.410.219,00 |
| 08.04.2025 | 5,96 | 6,12 | 5,56 | 5,64 | -2,00% | 1.007.061,00 |
| 07.04.2025 | 5,65 | 6,02 | 5,42 | 5,75 | -2,38% | 987.427,00 |
| 04.04.2025 | 6,08 | 6,16 | 5,82 | 5,89 | -4,69% | 1.449.400,00 |
| 03.04.2025 | 6,29 | 6,32 | 5,99 | 6,18 | -5,21% | 1.167.317,00 |
| 02.04.2025 | 6,31 | 6,56 | 6,27 | 6,52 | 2,19% | 1.231.266,00 |
| 01.04.2025 | 6,56 | 6,58 | 6,27 | 6,38 | -3,26% | 1.253.081,00 |
| 31.03.2025 | 6,88 | 6,95 | 6,44 | 6,60 | -6,45% | 1.099.543,00 |
| 28.03.2025 | 7,14 | 7,22 | 6,96 | 7,05 | -1,26% | 957.113,00 |
| 27.03.2025 | 7,19 | 7,26 | 7,01 | 7,14 | 0,00% | 467.564,00 |
| 26.03.2025 | 7,10 | 7,31 | 7,04 | 7,14 | 0,28% | 748.817,00 |
| 25.03.2025 | 7,66 | 7,73 | 7,08 | 7,12 | -6,93% | 653.975,00 |
| 24.03.2025 | 7,83 | 7,87 | 7,47 | 7,65 | -2,42% | 778.085,00 |
| 21.03.2025 | 7,85 | 8,04 | 7,59 | 7,84 | -0,13% | 2.172.737,00 |
| 20.03.2025 | 7,22 | 7,87 | 7,22 | 7,85 | 7,98% | 930.144,00 |
| 19.03.2025 | 7,33 | 7,38 | 7,14 | 7,27 | -0,95% | 690.765,00 |
| 18.03.2025 | 7,21 | 7,42 | 6,95 | 7,34 | 0,69% | 1.021.294,00 |
| 17.03.2025 | 7,23 | 7,35 | 6,97 | 7,29 | 2,10% | 1.456.081,00 |
| 14.03.2025 | 7,36 | 7,49 | 7,04 | 7,14 | -1,92% | 1.535.925,00 |
| 13.03.2025 | 7,70 | 7,93 | 7,28 | 7,28 | -5,58% | 1.430.304,00 |
| 12.03.2025 | 7,35 | 7,78 | 7,30 | 7,71 | 5,18% | 1.190.572,00 |
| 11.03.2025 | 7,22 | 7,40 | 6,79 | 7,33 | 1,24% | 1.358.391,00 |
| 10.03.2025 | 7,45 | 7,59 | 7,22 | 7,24 | -3,85% | 1.327.812,00 |
| 07.03.2025 | 7,66 | 7,74 | 7,50 | 7,53 | -2,21% | 1.291.402,00 |
| 06.03.2025 | 7,19 | 7,72 | 7,13 | 7,70 | 4,48% | 1.440.888,00 |
| 05.03.2025 | 7,41 | 7,55 | 7,30 | 7,37 | 0,55% | 1.179.505,00 |
| 04.03.2025 | 7,16 | 7,43 | 7,13 | 7,33 | 1,10% | 1.591.054,00 |
| 03.03.2025 | 7,82 | 7,89 | 7,21 | 7,25 | -5,97% | 1.403.719,00 |
| 28.02.2025 | 7,60 | 7,72 | 7,34 | 7,71 | 0,78% | 1.980.142,00 |
| 27.02.2025 | 7,97 | 8,02 | 7,60 | 7,65 | -1,54% | 1.244.056,00 |
| 26.02.2025 | 7,88 | 8,03 | 7,75 | 7,77 | -1,40% | 696.058,00 |
| 25.02.2025 | 7,94 | 7,96 | 7,56 | 7,88 | 0,00% | 889.300,00 |
| 24.02.2025 | 8,21 | 8,21 | 7,85 | 7,88 | -4,48% | 1.058.452,00 |
| 21.02.2025 | 8,28 | 8,36 | 8,19 | 8,25 | 1,23% | 971.869,00 |
| 20.02.2025 | 8,30 | 8,36 | 8,00 | 8,15 | -1,69% | 831.642,00 |
| 19.02.2025 | 7,87 | 8,32 | 7,87 | 8,29 | 3,82% | 827.943,00 |
| 18.02.2025 | 8,38 | 8,55 | 7,98 | 7,99 | -5,28% | 923.992,00 |
| 17.02.2025 | 8,30 | 8,44 | 8,29 | 8,43 | 1,82% | - |
| 14.02.2025 | 8,37 | 8,53 | 8,25 | 8,28 | 0,00% | 815.081,00 |
| 13.02.2025 | 8,42 | 8,50 | 7,96 | 8,28 | -0,84% | 699.131,00 |
| 12.02.2025 | 8,19 | 8,39 | 8,15 | 8,35 | 0,12% | 805.856,00 |
| 11.02.2025 | 8,71 | 8,85 | 8,25 | 8,34 | -5,12% | 1.928.345,00 |
| 10.02.2025 | 8,73 | 8,93 | 8,64 | 8,79 | 1,62% | 1.106.788,00 |
| 07.02.2025 | 8,81 | 8,98 | 8,48 | 8,65 | -1,93% | 1.890.649,00 |
| 06.02.2025 | 8,15 | 9,14 | 7,55 | 8,82 | -2,54% | 6.270.336,00 |
| 05.02.2025 | 8,97 | 9,16 | 8,81 | 9,05 | 1,80% | 2.840.664,00 |
| 04.02.2025 | 8,17 | 8,91 | 8,04 | 8,89 | 7,76% | 3.746.062,00 |
| 03.02.2025 | 7,71 | 8,56 | 7,61 | 8,25 | 4,30% | 3.955.658,00 |
| 31.01.2025 | 8,04 | 8,29 | 7,91 | 7,91 | -1,49% | 1.362.538,00 |
| 30.01.2025 | 7,75 | 8,21 | 7,71 | 8,03 | 4,42% | 1.369.644,00 |
| 29.01.2025 | 7,70 | 7,87 | 7,52 | 7,69 | -1,03% | 1.454.464,00 |
| 28.01.2025 | 7,89 | 7,90 | 7,60 | 7,77 | -1,77% | 1.544.944,00 |
| 27.01.2025 | 7,93 | 8,26 | 7,83 | 7,91 | -0,88% | 1.174.554,00 |
| 24.01.2025 | 8,19 | 8,25 | 7,92 | 7,98 | -2,80% | 1.114.885,00 |
| 23.01.2025 | 7,78 | 8,22 | 7,78 | 8,21 | 4,45% | 1.226.900,00 |
| 22.01.2025 | 7,34 | 7,90 | 7,26 | 7,86 | 6,36% | 2.100.723,00 |
| 21.01.2025 | 7,35 | 7,44 | 7,20 | 7,39 | 1,79% | 2.903.917,00 |
| 17.01.2025 | 7,24 | 7,32 | 7,14 | 7,26 | 1,11% | 1.174.518,00 |
| 16.01.2025 | 7,22 | 7,24 | 7,02 | 7,18 | -0,83% | 867.471,00 |
| 15.01.2025 | 7,57 | 7,66 | 7,12 | 7,24 | -0,28% | 1.670.246,00 |
| 14.01.2025 | 7,30 | 7,33 | 7,05 | 7,26 | 0,28% | 1.025.385,00 |
| 13.01.2025 | 7,27 | 7,27 | 6,98 | 7,24 | -1,09% | 1.570.847,00 |
| 10.01.2025 | 7,59 | 7,73 | 7,18 | 7,32 | -5,91% | 1.577.156,00 |
| 08.01.2025 | 8,07 | 8,16 | 7,70 | 7,78 | -4,77% | 2.097.913,00 |
| 07.01.2025 | 8,38 | 8,68 | 8,13 | 8,17 | -4,00% | 1.441.130,00 |
| 06.01.2025 | 8,82 | 8,88 | 8,51 | 8,51 | -2,52% | 1.440.562,00 |
| 03.01.2025 | 8,72 | 8,85 | 8,61 | 8,73 | 0,58% | 1.430.192,00 |
| 02.01.2025 | 8,78 | 8,87 | 8,62 | 8,68 | -0,34% | 1.092.627,00 |
| 31.12.2024 | 8,57 | 8,73 | 8,50 | 8,71 | 2,35% | 1.303.397,00 |
| 30.12.2024 | 8,65 | 8,67 | 8,42 | 8,51 | -1,85% | 1.985.285,00 |
| 27.12.2024 | 8,97 | 9,02 | 8,64 | 8,67 | -3,45% | 1.331.004,00 |
| 26.12.2024 | 8,80 | 9,07 | 8,76 | 8,98 | 1,35% | 1.054.303,00 |
| 24.12.2024 | 8,91 | 9,02 | 8,75 | 8,86 | -0,89% | 703.397,00 |
| 23.12.2024 | 9,04 | 9,04 | 8,76 | 8,94 | -0,78% | 1.384.874,00 |
| 20.12.2024 | 8,92 | 9,17 | 8,88 | 9,01 | 0,45% | 3.204.000,00 |
| 19.12.2024 | 9,23 | 9,33 | 8,85 | 8,97 | -1,64% | 3.785.813,00 |
| 18.12.2024 | 9,69 | 9,69 | 8,97 | 9,12 | -6,37% | 4.601.662,00 |
| 17.12.2024 | 9,96 | 9,99 | 9,56 | 9,74 | -2,36% | 1.327.562,00 |
| 16.12.2024 | 9,65 | 10,02 | 9,58 | 9,98 | 3,58% | 1.341.694,00 |
| 13.12.2024 | 9,71 | 9,82 | 9,40 | 9,63 | -0,62% | 1.145.410,00 |
| 12.12.2024 | 10,19 | 10,26 | 9,58 | 9,69 | -5,00% | 1.793.060,00 |
| 11.12.2024 | 10,32 | 10,50 | 10,14 | 10,20 | -0,87% | 1.555.579,00 |
| 10.12.2024 | 10,61 | 10,71 | 10,06 | 10,29 | -2,28% | 1.668.003,00 |
| 09.12.2024 | 10,76 | 11,11 | 10,50 | 10,53 | -1,31% | 1.726.479,00 |
| 06.12.2024 | 10,82 | 11,08 | 10,65 | 10,67 | -0,37% | 1.282.897,00 |
| 05.12.2024 | 10,81 | 10,92 | 10,55 | 10,71 | -2,10% | 1.612.822,00 |
| 04.12.2024 | 11,18 | 11,39 | 10,94 | 10,94 | -2,06% | 1.429.133,00 |
| 03.12.2024 | 11,11 | 11,38 | 10,96 | 11,17 | -0,27% | 1.302.929,00 |
| 02.12.2024 | 11,19 | 11,62 | 10,96 | 11,20 | 1,45% | 2.236.811,00 |