6,490$
-5,87%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 6,80 | 7,00 | 6,21 | 6,49 | -5,87% | 170.795,00 |
| 12.03.2026 | 6,46 | 7,07 | 6,05 | 6,90 | 10,67% | 503.933,00 |
| 11.03.2026 | 6,18 | 6,50 | 5,60 | 6,23 | -0,95% | 378.896,00 |
| 10.03.2026 | 6,45 | 7,05 | 6,05 | 6,29 | -5,13% | 634.797,00 |
| 09.03.2026 | 6,67 | 7,30 | 5,74 | 6,63 | 29,49% | 3.194.582,00 |
| 06.03.2026 | 4,85 | 5,37 | 4,70 | 5,12 | 1,99% | 404.703,00 |
| 05.03.2026 | 5,33 | 5,33 | 4,94 | 5,02 | -5,82% | 75.819,00 |
| 04.03.2026 | 5,16 | 5,50 | 5,13 | 5,33 | -1,57% | 67.966,00 |
| 03.03.2026 | 4,88 | 5,65 | 4,83 | 5,42 | 10,29% | 387.062,00 |
| 02.03.2026 | 5,21 | 5,23 | 4,91 | 4,91 | -9,41% | 129.686,00 |
| 27.02.2026 | 5,12 | 5,49 | 4,80 | 5,42 | 3,04% | 130.648,00 |
| 26.02.2026 | 5,01 | 5,89 | 4,68 | 5,26 | 3,75% | 510.847,00 |
| 25.02.2026 | 4,19 | 5,56 | 4,17 | 5,07 | 20,86% | 569.405,00 |
| 24.02.2026 | 4,15 | 4,33 | 4,03 | 4,20 | 0,36% | 40.958,00 |
| 20.02.2026 | 4,26 | 4,30 | 4,13 | 4,18 | -0,24% | 55.162,00 |
| 19.02.2026 | 4,37 | 4,37 | 4,13 | 4,19 | -5,63% | 87.700,00 |
| 18.02.2026 | 4,47 | 4,64 | 4,34 | 4,44 | -0,67% | 103.737,00 |
| 17.02.2026 | 4,46 | 4,60 | 4,38 | 4,47 | 0,45% | 54.001,00 |
| 13.02.2026 | 4,45 | 4,68 | 4,45 | 4,45 | 0,00% | 29.890,00 |
| 12.02.2026 | 4,58 | 4,70 | 4,37 | 4,45 | -3,47% | 103.653,00 |
| 11.02.2026 | 4,84 | 4,84 | 4,51 | 4,61 | -4,55% | 124.082,00 |
| 10.02.2026 | 4,96 | 5,11 | 4,80 | 4,83 | -3,78% | 50.134,00 |
| 09.02.2026 | 4,86 | 5,06 | 4,75 | 5,02 | 2,74% | 51.430,00 |
| 06.02.2026 | 4,65 | 4,92 | 4,58 | 4,89 | 8,34% | 99.983,00 |
| 05.02.2026 | 4,62 | 4,88 | 4,51 | 4,51 | -7,39% | 132.815,00 |
| 04.02.2026 | 5,07 | 5,18 | 4,76 | 4,87 | -3,37% | 101.783,00 |
| 03.02.2026 | 5,03 | 5,25 | 5,00 | 5,04 | 0,00% | 89.077,00 |
| 02.02.2026 | 5,12 | 5,27 | 5,00 | 5,04 | -4,00% | 93.305,00 |
| 30.01.2026 | 5,45 | 5,59 | 4,91 | 5,25 | -5,06% | 201.751,00 |
| 29.01.2026 | 5,53 | 5,69 | 5,41 | 5,53 | 0,18% | 175.082,00 |
| 28.01.2026 | 5,60 | 5,71 | 5,35 | 5,52 | -0,72% | 192.418,00 |
| 27.01.2026 | 5,20 | 5,68 | 5,20 | 5,56 | 5,10% | 292.530,00 |
| 26.01.2026 | 5,22 | 5,42 | 5,07 | 5,29 | 5,38% | 216.776,00 |
| 22.01.2026 | 4,46 | 5,15 | 4,46 | 5,02 | 9,85% | 569.502,00 |
| 21.01.2026 | 4,34 | 4,69 | 4,20 | 4,57 | 6,28% | 418.228,00 |
| 20.01.2026 | 4,48 | 4,79 | 4,30 | 4,30 | -5,29% | 597.183,00 |
| 16.01.2026 | 4,72 | 5,00 | 4,52 | 4,54 | -1,73% | 509.376,00 |
| 15.01.2026 | 4,52 | 5,19 | 4,40 | 4,62 | 3,36% | 1.094.958,00 |
| 14.01.2026 | 4,50 | 4,82 | 4,36 | 4,47 | 2,29% | 863.888,00 |
| 13.01.2026 | 5,95 | 5,96 | 4,25 | 4,37 | -25,68% | 2.484.028,00 |
| 12.01.2026 | 5,62 | 6,51 | 5,58 | 5,88 | -56,99% | 4.582.467,00 |
| 09.01.2026 | 17,68 | 17,98 | 13,08 | 13,67 | -21,62% | 829.848,00 |
| 08.01.2026 | 15,10 | 17,97 | 14,90 | 17,44 | 16,73% | 415.122,00 |
| 07.01.2026 | 15,16 | 15,53 | 14,72 | 14,94 | 2,96% | 254.938,00 |
| 06.01.2026 | 16,97 | 17,65 | 14,27 | 14,51 | -13,94% | 226.571,00 |
| 05.01.2026 | 18,47 | 19,15 | 16,61 | 16,86 | -5,12% | 215.625,00 |
| 02.01.2026 | 18,35 | 19,08 | 17,64 | 17,77 | -1,77% | 110.726,00 |
| 31.12.2025 | 17,95 | 18,34 | 17,94 | 18,09 | 1,17% | 66.485,00 |
| 30.12.2025 | 17,92 | 18,25 | 17,54 | 17,88 | -0,61% | 47.888,00 |
| 29.12.2025 | 17,15 | 17,99 | 16,80 | 17,99 | 4,17% | 72.603,00 |
| 26.12.2025 | 17,61 | 18,30 | 16,59 | 17,27 | -1,82% | 71.061,00 |
| 24.12.2025 | 17,70 | 18,04 | 16,91 | 17,59 | 0,51% | 67.924,00 |
| 23.12.2025 | 17,97 | 18,75 | 17,36 | 17,50 | -2,02% | 66.806,00 |
| 22.12.2025 | 16,90 | 18,95 | 16,90 | 17,86 | 4,32% | 105.610,00 |
| 19.12.2025 | 17,70 | 18,09 | 16,51 | 17,12 | -2,17% | 79.609,00 |
| 18.12.2025 | 17,22 | 17,80 | 17,12 | 17,50 | 1,21% | 36.349,00 |
| 17.12.2025 | 17,70 | 18,15 | 16,70 | 17,29 | -2,29% | 59.220,00 |
| 16.12.2025 | 17,79 | 18,00 | 17,12 | 17,70 | -1,42% | 62.144,00 |
| 15.12.2025 | 18,00 | 18,25 | 17,66 | 17,95 | -0,25% | 69.171,00 |
| 12.12.2025 | 17,82 | 18,17 | 16,65 | 18,00 | 0,98% | 103.303,00 |
| 11.12.2025 | 16,50 | 18,37 | 16,40 | 17,82 | 4,82% | 101.951,00 |
| 10.12.2025 | 15,65 | 17,25 | 15,36 | 17,00 | 8,35% | 131.991,00 |
| 09.12.2025 | 14,97 | 15,95 | 14,37 | 15,69 | 4,84% | 62.304,00 |
| 08.12.2025 | 14,52 | 15,09 | 14,43 | 14,97 | 4,43% | 52.219,00 |
| 05.12.2025 | 14,26 | 14,75 | 14,08 | 14,33 | 0,92% | 68.784,00 |
| 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 |