9,610$
0,21%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 9,71 | 9,81 | 8,65 | 9,61 | 0,21% | 225.230,00 |
| 14.05.2026 | 10,38 | 10,80 | 9,35 | 9,59 | -8,49% | 300.215,00 |
| 13.05.2026 | 9,22 | 10,58 | 9,08 | 10,48 | 6,83% | 730.503,00 |
| 12.05.2026 | 9,21 | 10,66 | 9,00 | 9,81 | 9,73% | 1.033.717,00 |
| 11.05.2026 | 8,83 | 9,08 | 7,90 | 8,94 | 6,56% | 838.620,00 |
| 08.05.2026 | 9,65 | 9,93 | 7,85 | 8,39 | -15,59% | 2.904.956,00 |
| 07.05.2026 | 7,85 | 12,45 | 6,80 | 9,94 | 92,99% | 75.888.826,00 |
| 06.05.2026 | 4,77 | 5,26 | 4,72 | 5,15 | 8,19% | 185.127,00 |
| 05.05.2026 | 4,87 | 4,88 | 4,68 | 4,76 | -2,46% | 46.669,00 |
| 04.05.2026 | 4,86 | 5,02 | 4,63 | 4,88 | 0,83% | 136.861,00 |
| 01.05.2026 | 4,78 | 4,89 | 4,71 | 4,84 | 0,31% | 29.295,00 |
| 30.04.2026 | 4,75 | 5,16 | 4,75 | 4,83 | 4,66% | 62.941,00 |
| 29.04.2026 | 4,71 | 4,84 | 4,52 | 4,61 | -2,54% | 60.690,00 |
| 28.04.2026 | 4,96 | 4,97 | 4,73 | 4,73 | -5,21% | 33.047,00 |
| 27.04.2026 | 4,94 | 5,21 | 4,75 | 4,99 | 0,60% | 52.272,00 |
| 24.04.2026 | 4,94 | 5,11 | 4,80 | 4,96 | 0,71% | 26.580,00 |
| 23.04.2026 | 5,16 | 5,22 | 4,89 | 4,93 | -6,55% | 34.569,00 |
| 22.04.2026 | 5,02 | 5,30 | 5,00 | 5,27 | 5,61% | 61.356,00 |
| 21.04.2026 | 5,26 | 5,26 | 4,91 | 4,99 | 0,00% | 34.336,00 |
| 20.04.2026 | 5,25 | 5,27 | 4,92 | 4,99 | -6,90% | 82.046,00 |
| 17.04.2026 | 5,26 | 5,55 | 5,26 | 5,36 | 2,29% | 76.203,00 |
| 16.04.2026 | 5,22 | 5,43 | 5,18 | 5,24 | 0,00% | 34.824,00 |
| 15.04.2026 | 5,14 | 5,38 | 5,11 | 5,24 | 1,75% | 52.512,00 |
| 14.04.2026 | 4,89 | 5,32 | 4,77 | 5,15 | 4,46% | 87.514,00 |
| 13.04.2026 | 4,65 | 5,12 | 4,56 | 4,93 | 6,02% | 91.338,00 |
| 10.04.2026 | 4,84 | 5,00 | 4,52 | 4,65 | -3,73% | 87.055,00 |
| 09.04.2026 | 5,03 | 5,04 | 4,44 | 4,83 | -3,88% | 131.256,00 |
| 08.04.2026 | 5,00 | 5,20 | 4,73 | 5,03 | 6,69% | 121.559,00 |
| 07.04.2026 | 4,96 | 4,97 | 4,60 | 4,71 | -3,29% | 30.982,00 |
| 06.04.2026 | 5,01 | 5,22 | 4,80 | 4,87 | -2,40% | 53.295,00 |
| 02.04.2026 | 5,00 | 5,26 | 4,87 | 4,99 | -3,48% | 47.022,00 |
| 01.04.2026 | 4,86 | 5,25 | 4,78 | 5,17 | 9,30% | 79.759,00 |
| 31.03.2026 | 4,40 | 4,86 | 4,40 | 4,73 | 9,49% | 60.598,00 |
| 30.03.2026 | 4,59 | 4,69 | 4,30 | 4,32 | -5,78% | 77.048,00 |
| 27.03.2026 | 4,71 | 4,99 | 4,59 | 4,59 | -3,07% | 51.348,00 |
| 26.03.2026 | 5,00 | 5,07 | 4,70 | 4,73 | -4,64% | 66.231,00 |
| 25.03.2026 | 5,07 | 5,35 | 4,95 | 4,96 | -0,60% | 64.520,00 |
| 24.03.2026 | 4,83 | 5,25 | 4,70 | 4,99 | 2,99% | 99.335,00 |
| 23.03.2026 | 4,90 | 5,03 | 4,76 | 4,85 | -0,31% | 56.654,00 |
| 20.03.2026 | 5,10 | 5,26 | 4,82 | 4,86 | -5,08% | 62.697,00 |
| 19.03.2026 | 4,91 | 5,24 | 4,85 | 5,12 | 2,40% | 83.394,00 |
| 18.03.2026 | 5,05 | 5,21 | 4,82 | 5,00 | -4,40% | 135.248,00 |
| 17.03.2026 | 5,74 | 5,74 | 5,06 | 5,23 | -10,90% | 317.888,00 |
| 16.03.2026 | 6,41 | 6,45 | 5,80 | 5,87 | -9,55% | 225.463,00 |
| 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 | 2,57% | 40.958,00 |
| 23.02.2026 | 4,12 | 4,16 | 3,92 | 4,09 | -2,15% | 144.107,00 |
| 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 |