6,010$
1,52%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 16,90 | 17,01 | 15,50 | 16,53 | -1,90% | 72.824,00 |
| 07.01.2025 | 18,10 | 18,42 | 16,34 | 16,85 | -6,39% | 170.690,00 |
| 06.01.2025 | 17,00 | 18,71 | 16,36 | 18,00 | 10,09% | 192.172,00 |
| 03.01.2025 | 14,49 | 18,70 | 14,49 | 16,35 | 15,47% | 452.516,00 |
| 02.01.2025 | 13,34 | 14,85 | 13,28 | 14,16 | 6,39% | 119.831,00 |
| 31.12.2024 | 13,40 | 13,59 | 12,61 | 13,31 | 0,23% | 72.807,00 |
| 30.12.2024 | 12,07 | 13,90 | 11,75 | 13,28 | 9,30% | 134.573,00 |
| 27.12.2024 | 12,90 | 12,90 | 11,76 | 12,15 | -6,39% | 76.503,00 |
| 26.12.2024 | 13,59 | 13,98 | 12,59 | 12,98 | -2,63% | 106.506,00 |
| 24.12.2024 | 12,37 | 13,39 | 12,16 | 13,33 | 9,26% | 80.924,00 |
| 23.12.2024 | 11,55 | 12,45 | 11,36 | 12,20 | 7,02% | 130.394,00 |
| 20.12.2024 | 10,43 | 11,47 | 9,86 | 11,40 | 14,80% | 151.809,00 |
| 19.12.2024 | 10,01 | 10,37 | 9,13 | 9,93 | -0,10% | 111.747,00 |
| 18.12.2024 | 10,35 | 10,60 | 9,68 | 9,94 | -3,96% | 76.980,00 |
| 17.12.2024 | 10,51 | 10,69 | 10,17 | 10,35 | -1,52% | 65.615,00 |
| 16.12.2024 | 10,35 | 10,90 | 10,17 | 10,51 | 1,74% | 43.362,00 |
| 13.12.2024 | 10,87 | 10,96 | 10,12 | 10,33 | -5,66% | 96.784,00 |
| 12.12.2024 | 11,69 | 12,08 | 10,71 | 10,95 | -6,81% | 123.103,00 |
| 11.12.2024 | 12,19 | 12,35 | 11,59 | 11,75 | -3,57% | 63.667,00 |
| 10.12.2024 | 12,84 | 12,84 | 12,08 | 12,19 | -4,95% | 48.363,00 |
| 09.12.2024 | 13,10 | 13,64 | 12,69 | 12,82 | -1,61% | 76.425,00 |
| 06.12.2024 | 12,63 | 13,24 | 12,51 | 13,03 | 4,16% | 64.240,00 |
| 05.12.2024 | 12,53 | 13,08 | 12,23 | 12,51 | 0,97% | 52.844,00 |
| 04.12.2024 | 12,80 | 13,34 | 12,32 | 12,39 | -2,59% | 88.487,00 |
| 03.12.2024 | 13,06 | 13,45 | 12,36 | 12,72 | -3,20% | 75.813,00 |
| 02.12.2024 | 11,99 | 13,24 | 11,63 | 13,14 | 7,93% | 117.402,00 |
| 29.11.2024 | 12,24 | 12,54 | 11,93 | 12,18 | -0,04% | 31.906,00 |
| 27.11.2024 | 12,25 | 12,59 | 11,96 | 12,18 | -0,65% | 36.320,00 |
| 26.11.2024 | 12,52 | 12,96 | 11,94 | 12,26 | 1,16% | 65.270,00 |
| 25.11.2024 | 11,57 | 12,35 | 11,57 | 12,12 | 5,67% | 87.587,00 |
| 22.11.2024 | 10,64 | 11,48 | 10,38 | 11,47 | 7,40% | 65.670,00 |
| 20.11.2024 | 11,00 | 11,15 | 10,32 | 10,68 | -2,82% | 108.352,00 |
| 19.11.2024 | 11,15 | 11,70 | 10,52 | 10,99 | -3,00% | 138.101,00 |
| 18.11.2024 | 12,00 | 12,22 | 10,81 | 11,33 | -5,58% | 110.385,00 |
| 15.11.2024 | 12,91 | 12,91 | 11,50 | 12,00 | -6,03% | 107.873,00 |
| 14.11.2024 | 14,48 | 14,83 | 12,63 | 12,77 | -11,20% | 124.714,00 |
| 13.11.2024 | 12,00 | 14,93 | 11,91 | 14,38 | 23,22% | 303.840,00 |
| 12.11.2024 | 11,55 | 12,07 | 11,10 | 11,67 | -0,85% | 107.346,00 |
| 11.11.2024 | 11,61 | 12,46 | 11,33 | 11,77 | 4,07% | 189.021,00 |
| 08.11.2024 | 10,10 | 11,48 | 10,02 | 11,31 | 11,98% | 154.216,00 |
| 07.11.2024 | 10,04 | 10,44 | 9,89 | 10,10 | 0,95% | 78.079,00 |
| 06.11.2024 | 10,71 | 10,71 | 9,21 | 10,01 | -2,68% | 150.198,00 |
| 05.11.2024 | 11,77 | 11,87 | 9,95 | 10,28 | -11,61% | 203.238,00 |
| 04.11.2024 | 9,71 | 11,85 | 9,65 | 11,63 | 19,77% | 273.223,00 |