5,538$
-7,07%
Echtzeit-Aktienkurs Kura Oncology Inc.
Bid:
Ask:
Aktienkurse zur Kura Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 5,70 | 5,86 | 5,47 | 5,54 | -7,05% | 3.433.606,00 |
| 07.08.2025 | 6,04 | 6,16 | 5,92 | 5,96 | -1,16% | 990.132,00 |
| 06.08.2025 | 6,24 | 6,35 | 6,03 | 6,03 | -5,19% | 1.185.836,00 |
| 05.08.2025 | 6,31 | 6,49 | 6,27 | 6,36 | 0,63% | 1.636.440,00 |
| 04.08.2025 | 6,03 | 6,41 | 5,88 | 6,32 | 4,98% | 1.378.158,00 |
| 01.08.2025 | 6,00 | 6,09 | 5,87 | 6,02 | -0,41% | 1.188.148,00 |
| 31.07.2025 | 6,19 | 6,29 | 6,02 | 6,05 | -4,05% | 945.481,00 |
| 30.07.2025 | 6,45 | 6,59 | 6,21 | 6,30 | -1,02% | 1.217.921,00 |
| 29.07.2025 | 6,20 | 6,45 | 6,15 | 6,37 | 2,74% | 1.206.957,00 |
| 28.07.2025 | 6,26 | 6,41 | 6,19 | 6,20 | -0,56% | 887.614,00 |
| 25.07.2025 | 6,50 | 6,50 | 6,15 | 6,23 | -3,71% | 924.362,00 |
| 24.07.2025 | 6,42 | 6,56 | 6,40 | 6,47 | 0,47% | 1.083.114,00 |
| 23.07.2025 | 6,71 | 6,74 | 6,42 | 6,44 | -3,45% | 1.352.369,00 |
| 22.07.2025 | 6,46 | 6,68 | 6,39 | 6,67 | 3,09% | 1.301.537,00 |
| 21.07.2025 | 6,42 | 6,61 | 6,38 | 6,47 | 1,73% | 1.349.348,00 |
| 18.07.2025 | 6,67 | 6,69 | 6,26 | 6,36 | -3,64% | 1.056.540,00 |
| 17.07.2025 | 6,39 | 6,70 | 6,30 | 6,60 | 3,45% | 1.548.252,00 |
| 16.07.2025 | 6,16 | 6,47 | 6,14 | 6,38 | 4,08% | 2.349.302,00 |
| 15.07.2025 | 6,39 | 6,43 | 6,08 | 6,13 | -3,46% | 938.424,00 |
| 14.07.2025 | 6,24 | 6,36 | 6,17 | 6,35 | 1,11% | 1.199.385,00 |
| 11.07.2025 | 6,28 | 6,51 | 6,15 | 6,28 | -1,26% | 1.201.090,00 |
| 10.07.2025 | 6,18 | 6,46 | 6,09 | 6,36 | 3,25% | 2.108.878,00 |
| 09.07.2025 | 5,90 | 6,21 | 5,85 | 6,16 | 6,02% | 1.985.420,00 |
| 08.07.2025 | 5,70 | 6,00 | 5,70 | 5,81 | 2,29% | 965.709,00 |
| 07.07.2025 | 5,90 | 5,95 | 5,65 | 5,68 | -3,07% | 1.128.997,00 |
| 03.07.2025 | 5,80 | 5,88 | 5,76 | 5,86 | 1,03% | 781.540,00 |
| 02.07.2025 | 5,70 | 6,00 | 5,65 | 5,80 | 3,94% | 1.553.457,00 |
| 01.07.2025 | 5,75 | 5,88 | 5,58 | 5,58 | -3,13% | 1.461.083,00 |
| 30.06.2025 | 5,68 | 5,88 | 5,63 | 5,76 | 1,59% | 1.495.988,00 |
| 27.06.2025 | 5,75 | 5,86 | 5,65 | 5,67 | -1,05% | 3.334.854,00 |
| 26.06.2025 | 5,80 | 5,83 | 5,68 | 5,73 | -1,21% | 817.218,00 |
| 25.06.2025 | 5,97 | 5,97 | 5,73 | 5,80 | -3,01% | 796.121,00 |
| 24.06.2025 | 6,00 | 6,01 | 5,82 | 5,98 | 1,87% | 1.229.342,00 |
| 23.06.2025 | 5,83 | 5,93 | 5,73 | 5,87 | 0,34% | 999.700,00 |
| 20.06.2025 | 6,11 | 6,11 | 5,79 | 5,85 | -3,47% | 2.268.587,00 |
| 18.06.2025 | 6,19 | 6,26 | 6,01 | 6,06 | -2,26% | 1.053.303,00 |
| 17.06.2025 | 6,45 | 6,56 | 6,18 | 6,20 | -4,47% | 1.306.860,00 |
| 16.06.2025 | 6,49 | 6,57 | 6,31 | 6,49 | 0,78% | 1.219.400,00 |
| 13.06.2025 | 6,57 | 6,66 | 6,35 | 6,44 | -3,30% | 1.120.544,00 |
| 12.06.2025 | 7,00 | 7,17 | 6,52 | 6,66 | -3,76% | 1.570.566,00 |
| 11.06.2025 | 6,86 | 7,11 | 6,76 | 6,92 | 1,62% | 1.828.647,00 |
| 10.06.2025 | 6,78 | 7,02 | 6,71 | 6,81 | 1,19% | 672.170,00 |
| 09.06.2025 | 6,86 | 6,89 | 6,64 | 6,73 | 0,00% | 777.707,00 |
| 06.06.2025 | 6,59 | 6,92 | 6,59 | 6,73 | 2,44% | 767.850,00 |
| 05.06.2025 | 6,42 | 6,70 | 6,33 | 6,57 | 1,86% | 853.712,00 |
| 04.06.2025 | 6,46 | 6,65 | 6,27 | 6,45 | 0,47% | 1.260.006,00 |
| 03.06.2025 | 6,25 | 6,53 | 6,06 | 6,42 | 1,90% | 1.600.907,00 |
| 02.06.2025 | 5,95 | 6,46 | 5,77 | 6,30 | 10,72% | 2.281.801,00 |
| 30.05.2025 | 5,73 | 5,74 | 5,53 | 5,69 | -2,23% | 880.635,00 |
| 29.05.2025 | 5,60 | 5,84 | 5,53 | 5,82 | 4,86% | 1.153.520,00 |
| 28.05.2025 | 5,61 | 5,68 | 5,48 | 5,55 | -1,07% | 807.895,00 |
| 27.05.2025 | 5,73 | 5,78 | 5,48 | 5,61 | -0,53% | 1.141.836,00 |
| 23.05.2025 | 6,19 | 6,19 | 5,60 | 5,64 | -9,62% | 2.678.687,00 |
| 22.05.2025 | 6,17 | 6,33 | 6,10 | 6,24 | 0,65% | 848.804,00 |
| 21.05.2025 | 6,26 | 6,47 | 6,11 | 6,20 | -2,82% | 1.145.225,00 |
| 20.05.2025 | 6,51 | 6,51 | 6,24 | 6,38 | 2,24% | 1.236.324,00 |
| 19.05.2025 | 5,96 | 6,30 | 5,95 | 6,24 | 3,65% | 1.316.193,00 |
| 16.05.2025 | 5,96 | 6,20 | 5,89 | 6,02 | 1,18% | 1.067.914,00 |
| 15.05.2025 | 5,76 | 5,96 | 5,56 | 5,95 | 3,84% | 1.208.812,00 |
| 14.05.2025 | 5,83 | 5,93 | 5,60 | 5,73 | -1,21% | 956.181,00 |
| 13.05.2025 | 6,10 | 6,24 | 5,75 | 5,80 | -4,76% | 1.005.413,00 |
| 12.05.2025 | 5,98 | 6,33 | 5,90 | 6,09 | 5,73% | 936.096,00 |
| 09.05.2025 | 6,02 | 6,12 | 5,76 | 5,76 | -4,00% | 742.247,00 |
| 08.05.2025 | 5,65 | 6,11 | 5,48 | 6,00 | 6,29% | 999.201,00 |
| 07.05.2025 | 5,77 | 5,82 | 5,58 | 5,65 | -2,50% | 1.438.017,00 |
| 06.05.2025 | 6,69 | 6,69 | 5,77 | 5,79 | -13,84% | 2.100.647,00 |
| 05.05.2025 | 6,55 | 6,76 | 6,38 | 6,72 | 3,86% | 901.131,00 |
| 02.05.2025 | 6,23 | 6,61 | 6,20 | 6,47 | -0,31% | 1.635.642,00 |
| 01.05.2025 | 6,52 | 6,55 | 6,36 | 6,49 | -1,07% | 1.339.357,00 |
| 30.04.2025 | 6,46 | 6,59 | 6,43 | 6,56 | 0,61% | 967.177,00 |
| 29.04.2025 | 6,51 | 6,56 | 6,38 | 6,52 | 0,15% | 865.202,00 |
| 28.04.2025 | 6,46 | 6,60 | 6,40 | 6,51 | 1,24% | 826.668,00 |
| 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 |