8,330$
-0,72%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 5,42 | 5,75 | 5,01 | 5,73 | 2,50% | 59.715,00 |
| 04.04.2025 | 6,16 | 6,16 | 5,42 | 5,59 | -5,57% | 97.564,00 |
| 03.04.2025 | 6,00 | 6,20 | 5,87 | 5,92 | -3,43% | 43.337,00 |
| 02.04.2025 | 5,77 | 6,42 | 5,70 | 6,13 | 2,00% | 33.809,00 |
| 01.04.2025 | 6,18 | 6,18 | 5,70 | 6,01 | 1,52% | 75.930,00 |
| 31.03.2025 | 6,40 | 6,48 | 5,85 | 5,92 | -9,34% | 83.998,00 |
| 28.03.2025 | 6,83 | 6,83 | 6,44 | 6,53 | -5,09% | 50.712,00 |
| 27.03.2025 | 6,65 | 6,90 | 6,63 | 6,88 | 3,93% | 21.594,00 |
| 26.03.2025 | 6,81 | 6,85 | 6,53 | 6,62 | -4,34% | 37.924,00 |
| 25.03.2025 | 6,87 | 6,92 | 6,60 | 6,92 | -0,29% | 26.578,00 |
| 24.03.2025 | 6,70 | 6,95 | 6,56 | 6,94 | 3,12% | 30.052,00 |
| 21.03.2025 | 6,61 | 6,90 | 6,52 | 6,73 | -0,15% | 37.568,00 |
| 20.03.2025 | 6,98 | 7,04 | 6,54 | 6,74 | -5,20% | 67.636,00 |
| 19.03.2025 | 7,05 | 7,21 | 6,58 | 7,11 | 1,28% | 91.251,00 |
| 18.03.2025 | 7,16 | 7,20 | 6,75 | 7,02 | -2,73% | 47.914,00 |
| 17.03.2025 | 7,20 | 7,60 | 7,17 | 7,22 | -0,46% | 47.875,00 |
| 14.03.2025 | 6,97 | 7,25 | 6,67 | 7,25 | 5,69% | 28.314,00 |
| 13.03.2025 | 6,80 | 6,99 | 6,67 | 6,86 | -0,44% | 25.734,00 |
| 12.03.2025 | 6,70 | 7,02 | 6,61 | 6,89 | 4,08% | 48.571,00 |
| 11.03.2025 | 6,24 | 6,89 | 5,94 | 6,62 | 8,17% | 80.332,00 |
| 10.03.2025 | 6,92 | 7,18 | 6,06 | 6,12 | -11,30% | 143.845,00 |
| 07.03.2025 | 6,80 | 7,08 | 6,70 | 6,90 | 1,47% | 33.188,00 |
| 06.03.2025 | 7,20 | 7,20 | 6,79 | 6,80 | -6,98% | 29.803,00 |
| 05.03.2025 | 7,15 | 7,43 | 6,62 | 7,31 | 3,39% | 28.201,00 |
| 04.03.2025 | 6,95 | 7,42 | 6,61 | 7,07 | 0,86% | 64.402,00 |
| 03.03.2025 | 6,92 | 7,14 | 6,82 | 7,01 | 1,30% | 119.326,00 |
| 28.02.2025 | 6,82 | 7,01 | 6,55 | 6,92 | 0,44% | 98.626,00 |
| 27.02.2025 | 7,43 | 7,54 | 6,87 | 6,89 | -6,77% | 69.111,00 |
| 26.02.2025 | 7,36 | 7,70 | 7,30 | 7,39 | 0,68% | 44.913,00 |
| 25.02.2025 | 7,20 | 7,45 | 6,96 | 7,34 | 1,10% | 43.986,00 |
| 24.02.2025 | 7,18 | 7,44 | 6,75 | 7,26 | 2,11% | 89.306,00 |
| 21.02.2025 | 7,60 | 7,85 | 7,02 | 7,11 | -5,45% | 102.251,00 |
| 20.02.2025 | 7,82 | 7,82 | 7,35 | 7,52 | -3,22% | 77.485,00 |
| 19.02.2025 | 8,15 | 8,42 | 7,62 | 7,77 | -3,84% | 132.532,00 |
| 18.02.2025 | 8,50 | 9,05 | 8,08 | 8,08 | -5,94% | 81.091,00 |
| 14.02.2025 | 8,70 | 8,98 | 8,29 | 8,59 | -1,49% | 57.600,00 |
| 13.02.2025 | 8,58 | 8,85 | 8,30 | 8,72 | 1,40% | 63.015,00 |
| 12.02.2025 | 8,24 | 8,76 | 8,05 | 8,60 | 2,14% | 41.923,00 |
| 11.02.2025 | 9,16 | 9,16 | 8,31 | 8,42 | -9,07% | 112.590,00 |
| 10.02.2025 | 9,91 | 10,07 | 9,14 | 9,26 | -7,95% | 102.617,00 |
| 07.02.2025 | 10,75 | 11,06 | 9,69 | 10,06 | -4,28% | 141.475,00 |
| 06.02.2025 | 9,50 | 10,70 | 9,35 | 10,51 | 12,53% | 179.340,00 |
| 05.02.2025 | 9,50 | 10,00 | 9,30 | 9,34 | 0,43% | 168.103,00 |
| 04.02.2025 | 8,55 | 9,50 | 8,55 | 9,30 | 9,15% | 179.893,00 |
| 03.02.2025 | 8,43 | 8,86 | 8,02 | 8,52 | -4,05% | 193.282,00 |
| 31.01.2025 | 8,55 | 9,10 | 8,39 | 8,88 | 4,59% | 201.737,00 |
| 30.01.2025 | 8,15 | 8,64 | 7,85 | 8,49 | 4,94% | 260.431,00 |
| 29.01.2025 | 8,38 | 8,51 | 7,74 | 8,09 | -3,23% | 179.605,00 |
| 28.01.2025 | 7,50 | 8,50 | 7,50 | 8,36 | 13,43% | 290.898,00 |
| 27.01.2025 | 8,01 | 8,35 | 7,31 | 7,37 | -10,34% | 263.541,00 |
| 24.01.2025 | 6,92 | 8,40 | 6,92 | 8,22 | 18,61% | 719.255,00 |
| 23.01.2025 | 6,80 | 7,56 | 6,67 | 6,93 | 0,58% | 480.091,00 |
| 22.01.2025 | 5,99 | 6,94 | 5,98 | 6,89 | 13,88% | 497.924,00 |
| 21.01.2025 | 6,30 | 6,55 | 5,40 | 6,05 | -7,91% | 884.611,00 |
| 17.01.2025 | 7,52 | 7,96 | 6,56 | 6,57 | -16,09% | 934.134,00 |
| 16.01.2025 | 6,70 | 8,99 | 6,55 | 7,83 | -40,50% | 2.120.439,00 |
| 15.01.2025 | 13,20 | 13,20 | 11,38 | 13,16 | 6,90% | 427.199,00 |
| 14.01.2025 | 17,23 | 17,23 | 11,76 | 12,31 | -23,97% | 381.335,00 |
| 13.01.2025 | 15,55 | 17,83 | 15,55 | 16,19 | 4,12% | 206.013,00 |
| 10.01.2025 | 16,02 | 16,45 | 14,85 | 15,55 | -5,93% | 80.175,00 |