12,050$
-2,51%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,44 | 12,44 | 11,70 | 12,05 | -2,51% | 35.759,00 |
| 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 |
| 10.07.2025 | 9,25 | 9,60 | 9,25 | 9,48 | 2,71% | 35.112,00 |
| 09.07.2025 | 9,36 | 9,44 | 9,07 | 9,23 | -0,43% | 35.333,00 |
| 08.07.2025 | 8,61 | 9,35 | 8,43 | 9,27 | 8,04% | 41.364,00 |
| 07.07.2025 | 8,30 | 8,68 | 8,21 | 8,58 | 1,36% | 33.784,00 |
| 03.07.2025 | 8,25 | 8,62 | 8,11 | 8,47 | 2,61% | 18.894,00 |
| 02.07.2025 | 7,88 | 8,35 | 7,88 | 8,25 | 4,04% | 31.148,00 |
| 01.07.2025 | 7,60 | 8,02 | 7,54 | 7,93 | 2,85% | 20.119,00 |
| 30.06.2025 | 7,93 | 8,07 | 7,60 | 7,71 | -3,32% | 18.844,00 |
| 27.06.2025 | 7,94 | 8,15 | 7,80 | 7,98 | 0,31% | 22.256,00 |
| 26.06.2025 | 8,09 | 8,18 | 7,81 | 7,95 | -0,87% | 25.698,00 |
| 25.06.2025 | 8,25 | 8,25 | 7,76 | 8,02 | -0,50% | 15.429,00 |
| 24.06.2025 | 8,01 | 8,20 | 7,73 | 8,06 | 2,28% | 29.533,00 |
| 23.06.2025 | 7,83 | 8,09 | 7,68 | 7,88 | -0,76% | 16.739,00 |
| 20.06.2025 | 8,05 | 8,05 | 7,51 | 7,94 | -1,00% | 86.856,00 |
| 18.06.2025 | 7,92 | 8,28 | 7,79 | 8,02 | 2,82% | 71.466,00 |
| 17.06.2025 | 8,38 | 8,38 | 7,74 | 7,80 | -9,09% | 45.340,00 |
| 16.06.2025 | 9,00 | 9,00 | 8,32 | 8,58 | -2,72% | 38.844,00 |
| 13.06.2025 | 8,57 | 8,86 | 8,50 | 8,82 | 1,26% | 34.168,00 |
| 12.06.2025 | 8,88 | 8,88 | 8,56 | 8,71 | -2,24% | 43.131,00 |
| 11.06.2025 | 9,15 | 9,21 | 8,62 | 8,91 | -2,30% | 55.468,00 |
| 10.06.2025 | 9,27 | 9,40 | 8,75 | 9,12 | -1,46% | 48.474,00 |
| 09.06.2025 | 9,34 | 9,68 | 9,00 | 9,26 | 0,27% | 66.430,00 |
| 06.06.2025 | 8,52 | 9,23 | 8,48 | 9,23 | 8,84% | 93.242,00 |
| 05.06.2025 | 8,42 | 8,64 | 8,23 | 8,48 | 1,80% | 38.600,00 |
| 04.06.2025 | 8,48 | 8,55 | 8,21 | 8,33 | -0,72% | 61.936,00 |
| 03.06.2025 | 7,90 | 8,42 | 7,75 | 8,39 | 4,88% | 64.570,00 |
| 02.06.2025 | 7,82 | 8,13 | 7,63 | 8,00 | 1,65% | 93.683,00 |
| 30.05.2025 | 7,71 | 7,88 | 7,44 | 7,87 | 0,90% | 55.358,00 |
| 29.05.2025 | 7,89 | 8,10 | 7,53 | 7,80 | 0,06% | 79.059,00 |
| 28.05.2025 | 7,46 | 7,86 | 7,36 | 7,80 | 4,07% | 46.476,00 |
| 27.05.2025 | 7,20 | 7,64 | 7,20 | 7,49 | 4,90% | 63.402,00 |
| 23.05.2025 | 7,11 | 7,33 | 6,93 | 7,14 | 0,42% | 59.987,00 |
| 22.05.2025 | 6,88 | 7,33 | 6,80 | 7,11 | 3,04% | 81.498,00 |
| 21.05.2025 | 6,82 | 7,32 | 6,82 | 6,90 | -1,43% | 67.445,00 |
| 20.05.2025 | 6,73 | 7,20 | 6,62 | 7,00 | 4,01% | 75.608,00 |
| 19.05.2025 | 6,76 | 7,07 | 6,50 | 6,73 | -1,61% | 132.314,00 |
| 16.05.2025 | 7,50 | 7,50 | 6,76 | 6,84 | -10,00% | 114.029,00 |
| 15.05.2025 | 7,49 | 7,99 | 7,01 | 7,60 | 14,98% | 190.444,00 |
| 14.05.2025 | 6,72 | 6,72 | 6,51 | 6,61 | -1,05% | 30.200,00 |
| 13.05.2025 | 6,50 | 6,94 | 6,45 | 6,68 | 3,25% | 93.742,00 |
| 12.05.2025 | 7,74 | 7,76 | 6,39 | 6,47 | -11,00% | 103.479,00 |
| 09.05.2025 | 7,44 | 7,80 | 7,27 | 7,27 | -2,02% | 26.416,00 |
| 08.05.2025 | 7,24 | 7,62 | 6,90 | 7,42 | 2,20% | 55.245,00 |
| 07.05.2025 | 7,60 | 7,64 | 7,19 | 7,26 | -5,35% | 38.080,00 |
| 06.05.2025 | 8,00 | 8,65 | 7,43 | 7,67 | 5,79% | 138.017,00 |
| 05.05.2025 | 7,60 | 7,72 | 7,25 | 7,25 | -7,29% | 30.178,00 |
| 02.05.2025 | 7,96 | 8,30 | 7,64 | 7,82 | 3,44% | 60.731,00 |
| 01.05.2025 | 8,01 | 8,03 | 7,55 | 7,56 | -5,14% | 16.308,00 |
| 30.04.2025 | 7,19 | 8,01 | 7,19 | 7,97 | 6,13% | 39.715,00 |
| 29.04.2025 | 7,40 | 7,60 | 7,10 | 7,51 | 1,21% | 20.727,00 |
| 28.04.2025 | 7,38 | 7,50 | 7,13 | 7,42 | 1,37% | 30.550,00 |
| 25.04.2025 | 7,47 | 7,67 | 7,10 | 7,32 | -3,68% | 68.934,00 |
| 24.04.2025 | 6,97 | 7,76 | 6,94 | 7,60 | 10,14% | 56.659,00 |
| 23.04.2025 | 6,88 | 7,14 | 6,72 | 6,90 | 2,37% | 45.398,00 |
| 22.04.2025 | 6,33 | 6,89 | 6,16 | 6,74 | 9,77% | 49.560,00 |
| 21.04.2025 | 6,27 | 6,32 | 6,02 | 6,14 | -0,49% | 33.247,00 |
| 17.04.2025 | 5,84 | 6,18 | 5,62 | 6,17 | 5,65% | 23.959,00 |
| 16.04.2025 | 5,86 | 6,09 | 5,66 | 5,84 | -2,34% | 25.809,00 |
| 15.04.2025 | 5,81 | 6,11 | 5,72 | 5,98 | 2,22% | 40.729,00 |
| 14.04.2025 | 5,64 | 5,95 | 5,42 | 5,85 | 5,79% | 40.423,00 |
| 11.04.2025 | 5,23 | 5,54 | 5,16 | 5,53 | 4,34% | 57.867,00 |
| 10.04.2025 | 5,93 | 6,25 | 5,16 | 5,30 | -9,40% | 92.187,00 |
| 09.04.2025 | 5,52 | 5,95 | 5,30 | 5,85 | 4,65% | 36.641,00 |
| 08.04.2025 | 6,08 | 6,22 | 5,32 | 5,59 | -2,44% | 24.552,00 |