14,200$
13,55%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 12,55 | 14,25 | 12,55 | 14,20 | 13,55% | 127.149,00 |
| 03.12.2025 | 12,35 | 12,86 | 12,05 | 12,51 | 2,33% | 62.956,00 |
| 02.12.2025 | 13,61 | 13,68 | 12,22 | 12,22 | -9,82% | 53.089,00 |
| 01.12.2025 | 14,77 | 14,96 | 13,54 | 13,55 | -10,26% | 86.889,00 |
| 28.11.2025 | 15,01 | 15,28 | 14,53 | 15,10 | 1,62% | 17.984,00 |
| 26.11.2025 | 14,61 | 15,28 | 14,61 | 14,86 | 1,99% | 63.009,00 |
| 25.11.2025 | 14,20 | 14,71 | 14,01 | 14,57 | 5,12% | 58.207,00 |
| 24.11.2025 | 13,69 | 14,35 | 13,43 | 13,86 | 5,16% | 73.366,00 |
| 20.11.2025 | 13,94 | 15,04 | 12,93 | 13,18 | -3,97% | 90.688,00 |
| 19.11.2025 | 13,44 | 13,96 | 13,35 | 13,73 | 2,01% | 39.535,00 |
| 18.11.2025 | 13,08 | 13,75 | 12,76 | 13,46 | 2,71% | 45.467,00 |
| 17.11.2025 | 13,65 | 13,73 | 12,78 | 13,10 | -2,17% | 99.254,00 |
| 13.11.2025 | 12,45 | 13,50 | 12,41 | 13,39 | 7,55% | 50.975,00 |
| 12.11.2025 | 12,36 | 12,50 | 11,21 | 12,45 | -0,88% | 80.598,00 |
| 11.11.2025 | 12,24 | 12,89 | 12,05 | 12,56 | 1,95% | 60.158,00 |
| 10.11.2025 | 11,97 | 12,75 | 11,76 | 12,32 | 3,58% | 27.285,00 |
| 07.11.2025 | 10,86 | 12,04 | 10,53 | 11,89 | 0,67% | 63.922,00 |
| 06.11.2025 | 10,76 | 12,47 | 10,56 | 11,82 | 10,63% | 112.418,00 |
| 05.11.2025 | 12,40 | 12,61 | 10,50 | 10,68 | -12,82% | 158.649,00 |
| 04.11.2025 | 13,62 | 13,71 | 12,13 | 12,25 | -11,55% | 102.406,00 |
| 03.11.2025 | 14,90 | 15,30 | 13,70 | 13,85 | -6,73% | 49.863,00 |
| 31.10.2025 | 13,99 | 14,89 | 13,99 | 14,85 | 5,73% | 51.373,00 |
| 30.10.2025 | 14,06 | 14,50 | 13,30 | 14,05 | -0,11% | 45.631,00 |
| 29.10.2025 | 15,43 | 15,43 | 13,87 | 14,06 | -7,56% | 36.691,00 |
| 28.10.2025 | 15,58 | 15,74 | 15,05 | 15,21 | -2,44% | 21.693,00 |
| 27.10.2025 | 14,75 | 15,59 | 14,63 | 15,59 | 7,59% | 51.196,00 |
| 24.10.2025 | 14,38 | 14,70 | 14,04 | 14,49 | 2,62% | 39.362,00 |
| 23.10.2025 | 14,66 | 15,39 | 14,05 | 14,12 | -3,49% | 44.136,00 |
| 22.10.2025 | 15,71 | 15,84 | 14,61 | 14,63 | -7,35% | 44.972,00 |
| 21.10.2025 | 16,04 | 16,15 | 15,02 | 15,79 | -1,56% | 55.590,00 |
| 20.10.2025 | 15,08 | 16,09 | 14,95 | 16,04 | 8,31% | 76.538,00 |
| 17.10.2025 | 15,09 | 15,42 | 14,58 | 14,81 | -2,85% | 32.858,00 |
| 16.10.2025 | 15,42 | 16,28 | 14,92 | 15,25 | 0,86% | 47.102,00 |
| 15.10.2025 | 15,09 | 15,45 | 14,61 | 15,12 | 4,03% | 34.172,00 |
| 14.10.2025 | 14,85 | 14,85 | 14,00 | 14,53 | -3,39% | 51.014,00 |
| 13.10.2025 | 14,62 | 15,35 | 14,30 | 15,04 | 5,10% | 66.395,00 |
| 10.10.2025 | 16,28 | 16,28 | 14,03 | 14,31 | -11,01% | 90.560,00 |
| 09.10.2025 | 16,00 | 16,72 | 15,85 | 16,08 | 1,45% | 80.328,00 |
| 08.10.2025 | 15,76 | 15,97 | 14,85 | 15,85 | 1,41% | 69.345,00 |
| 07.10.2025 | 14,00 | 15,90 | 13,89 | 15,63 | 11,80% | 115.041,00 |
| 06.10.2025 | 14,41 | 14,41 | 13,92 | 13,98 | -3,45% | 44.001,00 |
| 02.10.2025 | 14,59 | 14,64 | 14,02 | 14,48 | 0,21% | 34.728,00 |
| 01.10.2025 | 14,29 | 14,78 | 14,00 | 14,45 | 1,40% | 53.996,00 |
| 30.09.2025 | 13,81 | 14,57 | 13,12 | 14,25 | 3,19% | 89.500,00 |
| 29.09.2025 | 13,55 | 13,95 | 13,50 | 13,81 | 0,51% | 44.940,00 |
| 26.09.2025 | 13,85 | 14,03 | 12,95 | 13,74 | -0,65% | 36.831,00 |
| 25.09.2025 | 14,11 | 14,24 | 13,48 | 13,83 | -3,02% | 34.695,00 |
| 24.09.2025 | 13,00 | 14,91 | 12,82 | 14,26 | 9,95% | 196.924,00 |
| 23.09.2025 | 12,31 | 13,00 | 12,00 | 12,97 | 5,45% | 57.775,00 |
| 22.09.2025 | 12,00 | 12,30 | 11,67 | 12,30 | 2,59% | 54.062,00 |
| 19.09.2025 | 12,00 | 12,27 | 11,66 | 11,99 | -0,66% | 77.449,00 |
| 18.09.2025 | 11,82 | 12,07 | 11,33 | 12,07 | 3,65% | 35.264,00 |
| 17.09.2025 | 11,56 | 11,83 | 11,51 | 11,65 | 1,17% | 13.734,00 |
| 16.09.2025 | 11,95 | 12,00 | 11,51 | 11,51 | -3,60% | 19.538,00 |
| 15.09.2025 | 12,39 | 12,50 | 11,77 | 11,94 | -1,49% | 31.486,00 |
| 12.09.2025 | 12,13 | 12,25 | 11,80 | 12,12 | -0,82% | 37.437,00 |
| 11.09.2025 | 11,80 | 12,22 | 11,75 | 12,22 | 3,74% | 29.000,00 |
| 10.09.2025 | 11,94 | 12,09 | 11,70 | 11,78 | -1,38% | 11.994,00 |
| 09.09.2025 | 12,00 | 12,18 | 11,80 | 11,95 | -0,95% | 40.679,00 |
| 08.09.2025 | 12,75 | 12,75 | 11,80 | 12,06 | -6,58% | 82.671,00 |
| 05.09.2025 | 12,78 | 13,20 | 12,41 | 12,91 | 0,86% | 65.654,00 |
| 04.09.2025 | 12,64 | 12,80 | 12,38 | 12,80 | 1,51% | 21.633,00 |
| 03.09.2025 | 12,42 | 12,75 | 12,23 | 12,61 | 2,19% | 53.842,00 |
| 02.09.2025 | 11,97 | 12,60 | 11,81 | 12,34 | 2,41% | 68.505,00 |
| 29.08.2025 | 12,44 | 12,44 | 11,70 | 12,05 | -2,51% | 36.668,00 |
| 28.08.2025 | 12,40 | 12,76 | 12,16 | 12,36 | 0,08% | 50.885,00 |
| 27.08.2025 | 12,59 | 12,75 | 11,86 | 12,35 | -2,29% | 34.136,00 |
| 26.08.2025 | 12,50 | 13,08 | 12,19 | 12,64 | 3,27% | 80.102,00 |
| 25.08.2025 | 12,37 | 12,56 | 12,02 | 12,24 | -0,81% | 57.163,00 |
| 22.08.2025 | 11,72 | 12,40 | 11,62 | 12,34 | 7,40% | 90.718,00 |
| 21.08.2025 | 11,63 | 11,92 | 11,28 | 11,49 | -2,30% | 31.124,00 |
| 20.08.2025 | 11,87 | 12,09 | 11,27 | 11,76 | 2,44% | 64.469,00 |
| 19.08.2025 | 11,53 | 12,06 | 11,24 | 11,48 | 0,00% | 35.234,00 |
| 18.08.2025 | 12,21 | 12,50 | 11,20 | 11,48 | -6,59% | 77.974,00 |
| 15.08.2025 | 11,72 | 12,49 | 11,52 | 12,29 | 4,86% | 149.475,00 |
| 14.08.2025 | 12,00 | 12,11 | 11,54 | 11,72 | -3,38% | 41.368,00 |
| 13.08.2025 | 11,67 | 12,25 | 11,62 | 12,13 | 5,11% | 57.454,00 |
| 12.08.2025 | 11,01 | 12,31 | 10,87 | 11,54 | 11,71% | 57.499,00 |
| 11.08.2025 | 10,86 | 11,45 | 10,32 | 10,33 | -5,71% | 39.820,00 |
| 08.08.2025 | 11,03 | 11,66 | 10,39 | 10,96 | -0,05% | 25.037,00 |
| 07.08.2025 | 11,39 | 11,79 | 10,53 | 10,96 | -3,73% | 23.421,00 |
| 06.08.2025 | 11,31 | 11,75 | 10,86 | 11,39 | 1,47% | 24.621,00 |
| 05.08.2025 | 11,75 | 11,84 | 11,15 | 11,22 | -0,88% | 19.872,00 |
| 04.08.2025 | 11,43 | 11,60 | 11,20 | 11,32 | -1,99% | 14.042,00 |
| 01.08.2025 | 11,40 | 11,73 | 10,92 | 11,55 | 0,09% | 39.781,00 |
| 31.07.2025 | 12,11 | 12,32 | 11,50 | 11,54 | -4,71% | 40.604,00 |
| 30.07.2025 | 11,91 | 12,85 | 11,81 | 12,11 | 1,42% | 90.405,00 |
| 29.07.2025 | 11,75 | 12,00 | 11,36 | 11,94 | 1,10% | 46.296,00 |
| 28.07.2025 | 11,58 | 11,90 | 10,69 | 11,81 | 1,99% | 42.280,00 |
| 25.07.2025 | 12,18 | 12,18 | 10,68 | 11,58 | -5,31% | 90.680,00 |
| 24.07.2025 | 13,26 | 13,46 | 12,18 | 12,23 | -0,24% | 88.716,00 |
| 23.07.2025 | 13,08 | 13,23 | 12,01 | 12,26 | -5,84% | 99.192,00 |
| 22.07.2025 | 11,58 | 13,21 | 11,58 | 13,02 | 13,22% | 149.462,00 |
| 21.07.2025 | 10,40 | 11,70 | 10,15 | 11,50 | 15,00% | 158.262,00 |
| 18.07.2025 | 9,80 | 10,99 | 9,78 | 10,00 | 2,99% | 112.184,00 |
| 17.07.2025 | 9,30 | 9,80 | 8,53 | 9,71 | 4,63% | 78.617,00 |
| 16.07.2025 | 9,20 | 9,29 | 8,82 | 9,28 | 0,11% | 39.558,00 |
| 15.07.2025 | 9,29 | 9,62 | 8,77 | 9,27 | -0,32% | 82.905,00 |
| 14.07.2025 | 9,33 | 9,44 | 9,16 | 9,30 | 0,76% | 30.020,00 |
| 11.07.2025 | 9,60 | 9,60 | 9,11 | 9,23 | -2,64% | 23.402,00 |