9,410$
-4,37%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 9,65 | 9,84 | 9,41 | 9,41 | -4,37% | 63.701,00 |
| 25.08.2026 | 9,57 | 10,02 | 9,54 | 9,84 | 4,02% | 48.512,00 |
| 24.08.2026 | 9,57 | 9,66 | 9,31 | 9,46 | -2,47% | 23.966,00 |
| 21.08.2026 | 9,46 | 9,89 | 9,15 | 9,70 | 2,54% | 27.085,00 |
| 20.08.2026 | 9,60 | 9,74 | 9,14 | 9,46 | -2,12% | 28.018,00 |
| 19.08.2026 | 8,85 | 9,67 | 8,28 | 9,67 | 9,83% | 79.145,00 |
| 18.08.2026 | 8,34 | 8,80 | 8,34 | 8,80 | 5,26% | 29.500,00 |
| 17.08.2026 | 8,00 | 8,48 | 7,81 | 8,36 | 3,34% | 65.964,00 |
| 14.08.2026 | 8,51 | 8,51 | 7,99 | 8,09 | -6,37% | 66.247,00 |
| 13.08.2026 | 8,34 | 9,24 | 7,73 | 8,64 | -7,40% | 126.480,00 |
| 12.08.2026 | 8,88 | 9,43 | 8,70 | 9,33 | 3,21% | 88.981,00 |
| 11.08.2026 | 8,62 | 9,04 | 8,36 | 9,04 | 4,99% | 29.244,00 |
| 10.08.2026 | 8,42 | 8,80 | 8,09 | 8,61 | 2,26% | 45.317,00 |
| 07.08.2026 | 8,30 | 8,49 | 8,20 | 8,42 | 2,06% | 22.868,00 |
| 06.08.2026 | 8,60 | 8,65 | 8,09 | 8,25 | -4,18% | 22.852,00 |
| 05.08.2026 | 8,60 | 8,98 | 8,38 | 8,61 | -2,49% | 32.523,00 |
| 04.08.2026 | 8,55 | 9,11 | 8,55 | 8,83 | 3,76% | 42.279,00 |
| 03.08.2026 | 8,42 | 8,66 | 8,26 | 8,51 | 0,00% | 53.225,00 |
| 31.07.2026 | 8,17 | 8,67 | 7,86 | 8,51 | 3,15% | 34.489,00 |
| 30.07.2026 | 8,18 | 8,32 | 7,86 | 8,25 | 2,29% | 95.964,00 |
| 29.07.2026 | 7,74 | 8,25 | 7,57 | 8,07 | 3,00% | 39.846,00 |
| 28.07.2026 | 7,76 | 7,91 | 7,39 | 7,83 | 1,16% | 85.150,00 |
| 27.07.2026 | 8,06 | 8,33 | 7,65 | 7,74 | -2,33% | 62.723,00 |
| 24.07.2026 | 8,38 | 8,38 | 7,84 | 7,93 | -3,00% | 75.218,00 |
| 23.07.2026 | 8,02 | 8,36 | 7,81 | 8,17 | 0,12% | 46.521,00 |
| 22.07.2026 | 8,61 | 8,61 | 8,02 | 8,16 | -5,45% | 28.899,00 |
| 21.07.2026 | 8,37 | 8,68 | 8,07 | 8,63 | 4,10% | 48.417,00 |
| 20.07.2026 | 8,29 | 8,83 | 8,09 | 8,29 | -0,48% | 59.186,00 |
| 17.07.2026 | 8,24 | 8,82 | 8,10 | 8,33 | -5,02% | 81.330,00 |
| 16.07.2026 | 8,68 | 8,83 | 8,38 | 8,77 | 3,48% | 40.116,00 |
| 15.07.2026 | 8,04 | 8,59 | 8,04 | 8,48 | 5,41% | 73.445,00 |
| 14.07.2026 | 8,59 | 8,81 | 7,91 | 8,04 | -7,27% | 202.775,00 |
| 13.07.2026 | 9,61 | 9,61 | 8,56 | 8,67 | -10,80% | 136.328,00 |
| 10.07.2026 | 10,06 | 10,06 | 9,36 | 9,72 | -2,99% | 66.882,00 |
| 09.07.2026 | 9,59 | 10,16 | 9,48 | 10,02 | 3,83% | 49.368,00 |
| 08.07.2026 | 10,04 | 10,38 | 9,50 | 9,65 | -6,58% | 206.745,00 |
| 07.07.2026 | 10,96 | 10,96 | 10,26 | 10,33 | -5,14% | 49.206,00 |
| 06.07.2026 | 11,67 | 11,86 | 10,75 | 10,89 | -6,52% | 80.060,00 |
| 02.07.2026 | 11,50 | 12,00 | 11,41 | 11,65 | 2,82% | 33.264,00 |
| 01.07.2026 | 11,47 | 11,86 | 11,11 | 11,33 | -1,05% | 35.391,00 |
| 30.06.2026 | 11,11 | 11,63 | 11,01 | 11,45 | 2,51% | 106.728,00 |
| 29.06.2026 | 10,60 | 11,18 | 10,47 | 11,17 | 6,94% | 59.820,00 |
| 26.06.2026 | 10,20 | 10,71 | 10,15 | 10,45 | 3,01% | 45.295,00 |
| 25.06.2026 | 10,58 | 11,21 | 10,13 | 10,14 | -3,89% | 67.562,00 |
| 24.06.2026 | 11,12 | 11,12 | 10,46 | 10,55 | -5,47% | 49.611,00 |
| 23.06.2026 | 10,43 | 11,55 | 10,43 | 11,16 | 4,69% | 103.881,00 |
| 22.06.2026 | 9,93 | 10,71 | 9,66 | 10,66 | 5,86% | 95.133,00 |
| 18.06.2026 | 9,89 | 10,32 | 9,57 | 10,07 | 4,14% | 144.866,00 |
| 17.06.2026 | 9,73 | 10,10 | 9,41 | 9,67 | -0,19% | 122.163,00 |
| 16.06.2026 | 9,92 | 10,07 | 9,21 | 9,69 | -2,73% | 121.083,00 |
| 15.06.2026 | 10,50 | 10,92 | 9,85 | 9,96 | -4,32% | 80.631,00 |
| 12.06.2026 | 10,14 | 10,99 | 10,14 | 10,41 | -0,48% | 95.568,00 |
| 11.06.2026 | 9,89 | 10,49 | 9,89 | 10,46 | 5,60% | 42.826,00 |
| 10.06.2026 | 9,70 | 10,23 | 9,49 | 9,91 | 1,38% | 56.164,00 |
| 09.06.2026 | 9,78 | 10,15 | 9,42 | 9,77 | 2,63% | 65.947,00 |
| 08.06.2026 | 10,15 | 10,15 | 9,52 | 9,52 | -4,13% | 112.600,00 |
| 05.06.2026 | 10,17 | 10,17 | 9,83 | 9,93 | -4,06% | 68.924,00 |
| 04.06.2026 | 9,54 | 10,45 | 9,54 | 10,35 | 7,98% | 94.368,00 |
| 03.06.2026 | 10,03 | 10,23 | 9,35 | 9,59 | -3,57% | 104.041,00 |
| 02.06.2026 | 10,00 | 10,42 | 9,84 | 9,94 | -4,33% | 62.714,00 |
| 01.06.2026 | 10,48 | 10,65 | 10,00 | 10,39 | -1,14% | 89.604,00 |
| 29.05.2026 | 11,28 | 11,33 | 10,33 | 10,51 | -6,66% | 96.020,00 |
| 28.05.2026 | 10,54 | 11,35 | 10,18 | 11,26 | 5,23% | 145.071,00 |
| 27.05.2026 | 9,60 | 10,70 | 9,56 | 10,70 | 10,31% | 168.679,00 |
| 26.05.2026 | 9,64 | 10,08 | 9,15 | 9,70 | -1,02% | 182.334,00 |
| 22.05.2026 | 9,42 | 9,99 | 8,88 | 9,80 | 4,81% | 125.047,00 |
| 21.05.2026 | 9,21 | 9,50 | 9,05 | 9,35 | -1,40% | 52.539,00 |
| 20.05.2026 | 9,61 | 9,63 | 9,00 | 9,48 | 0,03% | 80.240,00 |
| 19.05.2026 | 9,25 | 9,60 | 8,54 | 9,48 | 3,61% | 286.613,00 |
| 18.05.2026 | 9,15 | 9,55 | 8,76 | 9,15 | -4,79% | 381.110,00 |
| 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 |