11,370$
-0,52%
Echtzeit-Aktienkurs Aurinia Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Aurinia Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,38 | 11,69 | 11,26 | 11,37 | -0,52% | 2.495.688,00 |
| 07.08.2025 | 11,52 | 11,67 | 11,32 | 11,43 | -1,55% | 2.850.645,00 |
| 06.08.2025 | 11,75 | 11,79 | 11,36 | 11,61 | -0,77% | 3.816.230,00 |
| 05.08.2025 | 11,50 | 11,80 | 11,27 | 11,70 | 2,18% | 3.063.901,00 |
| 04.08.2025 | 10,60 | 11,48 | 10,45 | 11,45 | 9,15% | 4.819.662,00 |
| 01.08.2025 | 9,36 | 10,52 | 9,33 | 10,49 | 13,53% | 7.732.298,00 |
| 31.07.2025 | 9,10 | 9,83 | 8,85 | 9,24 | 2,10% | 5.386.033,00 |
| 30.07.2025 | 9,06 | 9,42 | 8,84 | 9,05 | 1,23% | 2.051.906,00 |
| 29.07.2025 | 8,95 | 9,02 | 8,80 | 8,94 | 0,56% | 996.569,00 |
| 28.07.2025 | 8,95 | 8,96 | 8,80 | 8,89 | -0,45% | 794.262,00 |
| 25.07.2025 | 9,08 | 9,12 | 8,91 | 8,93 | -1,54% | 1.225.096,00 |
| 24.07.2025 | 9,18 | 9,36 | 9,04 | 9,07 | -1,31% | 1.028.172,00 |
| 23.07.2025 | 8,97 | 9,37 | 8,93 | 9,19 | 3,49% | 2.229.153,00 |
| 22.07.2025 | 8,56 | 8,89 | 8,55 | 8,88 | 3,02% | 1.111.398,00 |
| 21.07.2025 | 8,89 | 8,89 | 8,55 | 8,62 | -0,12% | 1.269.030,00 |
| 18.07.2025 | 9,06 | 9,13 | 8,61 | 8,63 | -4,85% | 1.727.581,00 |
| 17.07.2025 | 8,85 | 9,18 | 8,78 | 9,07 | 2,49% | 1.948.188,00 |
| 16.07.2025 | 9,00 | 9,19 | 8,84 | 8,85 | -1,56% | 1.226.670,00 |
| 15.07.2025 | 9,02 | 9,08 | 8,75 | 8,99 | -0,55% | 1.540.960,00 |
| 14.07.2025 | 8,75 | 9,06 | 8,73 | 9,04 | 2,73% | 1.485.842,00 |
| 11.07.2025 | 8,81 | 9,06 | 8,79 | 8,80 | -1,46% | 1.587.199,00 |
| 10.07.2025 | 8,29 | 9,10 | 8,28 | 8,93 | 6,44% | 5.301.169,00 |
| 09.07.2025 | 7,67 | 8,39 | 7,62 | 8,39 | 10,54% | 2.578.661,00 |
| 08.07.2025 | 7,47 | 7,70 | 7,45 | 7,59 | 1,61% | 1.404.060,00 |
| 07.07.2025 | 7,52 | 7,63 | 7,36 | 7,47 | -1,58% | 1.362.260,00 |
| 03.07.2025 | 7,51 | 7,61 | 7,45 | 7,59 | 1,54% | 1.011.329,00 |
| 02.07.2025 | 7,45 | 7,50 | 7,29 | 7,48 | 0,07% | 2.249.151,00 |
| 01.07.2025 | 8,48 | 8,48 | 7,45 | 7,47 | -11,91% | 3.305.722,00 |
| 30.06.2025 | 8,67 | 8,86 | 8,43 | 8,48 | -1,62% | 2.030.163,00 |
| 27.06.2025 | 8,65 | 8,72 | 8,38 | 8,62 | -0,12% | 3.378.406,00 |
| 26.06.2025 | 7,99 | 8,80 | 7,99 | 8,63 | 7,47% | 3.510.250,00 |
| 25.06.2025 | 8,03 | 8,20 | 7,92 | 8,03 | -0,25% | 1.470.400,00 |
| 24.06.2025 | 7,85 | 8,13 | 7,82 | 8,05 | 2,81% | 1.335.372,00 |
| 23.06.2025 | 7,74 | 7,87 | 7,71 | 7,83 | 0,77% | 1.067.002,00 |
| 20.06.2025 | 7,97 | 7,98 | 7,74 | 7,77 | -1,89% | 1.195.733,00 |
| 18.06.2025 | 7,90 | 8,05 | 7,81 | 7,92 | 0,13% | 1.048.654,00 |
| 17.06.2025 | 8,09 | 8,13 | 7,91 | 7,91 | -2,83% | 934.185,00 |
| 16.06.2025 | 8,25 | 8,29 | 8,11 | 8,14 | -0,49% | 977.879,00 |
| 13.06.2025 | 8,09 | 8,21 | 8,08 | 8,18 | -0,61% | 939.868,00 |
| 12.06.2025 | 8,10 | 8,32 | 8,10 | 8,23 | 1,73% | 856.397,00 |
| 11.06.2025 | 8,17 | 8,25 | 8,08 | 8,09 | -0,74% | 830.100,00 |
| 10.06.2025 | 8,13 | 8,27 | 8,10 | 8,15 | 0,12% | 823.532,00 |
| 09.06.2025 | 8,19 | 8,25 | 8,09 | 8,14 | -0,61% | 1.009.145,00 |
| 06.06.2025 | 8,15 | 8,34 | 8,13 | 8,19 | 1,30% | 910.892,00 |
| 05.06.2025 | 7,96 | 8,14 | 7,91 | 8,09 | 1,19% | 1.037.790,00 |
| 04.06.2025 | 7,96 | 8,06 | 7,94 | 7,99 | -0,12% | 873.252,00 |
| 03.06.2025 | 7,97 | 8,07 | 7,84 | 8,00 | 0,50% | 1.108.389,00 |
| 02.06.2025 | 7,88 | 8,01 | 7,80 | 7,96 | 1,66% | 1.040.643,00 |
| 30.05.2025 | 7,96 | 7,97 | 7,77 | 7,83 | -2,00% | 1.380.255,00 |
| 29.05.2025 | 8,00 | 8,09 | 7,92 | 7,99 | 0,13% | 905.242,00 |
| 28.05.2025 | 8,15 | 8,17 | 7,97 | 7,98 | -2,09% | 1.084.224,00 |
| 27.05.2025 | 8,14 | 8,25 | 7,96 | 8,15 | 0,87% | 1.485.333,00 |
| 23.05.2025 | 8,35 | 8,58 | 8,05 | 8,08 | -2,30% | 2.008.045,00 |
| 22.05.2025 | 8,32 | 8,47 | 8,25 | 8,27 | -0,84% | 1.667.967,00 |
| 21.05.2025 | 8,21 | 8,36 | 8,11 | 8,34 | 0,48% | 1.111.110,00 |
| 20.05.2025 | 8,05 | 8,32 | 8,02 | 8,30 | 2,85% | 1.161.929,00 |
| 19.05.2025 | 8,14 | 8,21 | 7,99 | 8,07 | -1,47% | 1.066.486,00 |
| 16.05.2025 | 8,11 | 8,23 | 8,09 | 8,19 | 0,49% | 1.590.708,00 |
| 15.05.2025 | 7,85 | 8,18 | 7,76 | 8,15 | 3,82% | 1.680.100,00 |
| 14.05.2025 | 7,76 | 7,97 | 7,48 | 7,85 | 0,38% | 2.095.619,00 |
| 13.05.2025 | 8,18 | 8,49 | 7,80 | 7,82 | -3,69% | 1.831.406,00 |
| 12.05.2025 | 8,15 | 8,39 | 7,96 | 8,12 | 1,50% | 2.178.726,00 |
| 09.05.2025 | 8,11 | 8,21 | 7,93 | 8,00 | -1,36% | 1.509.463,00 |
| 08.05.2025 | 8,13 | 8,21 | 7,89 | 8,11 | 0,00% | 915.027,00 |
| 07.05.2025 | 8,16 | 8,18 | 8,03 | 8,11 | -0,12% | 889.723,00 |
| 06.05.2025 | 8,20 | 8,25 | 8,07 | 8,12 | -1,69% | 942.391,00 |
| 05.05.2025 | 8,19 | 8,34 | 8,14 | 8,26 | 0,61% | 761.334,00 |
| 02.05.2025 | 8,21 | 8,38 | 8,20 | 8,21 | 0,12% | 750.698,00 |
| 01.05.2025 | 8,25 | 8,31 | 8,10 | 8,20 | -0,49% | 888.718,00 |
| 30.04.2025 | 8,02 | 8,34 | 8,02 | 8,24 | 1,48% | 1.071.536,00 |
| 29.04.2025 | 8,00 | 8,16 | 7,92 | 8,12 | 1,50% | 906.855,00 |
| 28.04.2025 | 8,21 | 8,28 | 7,98 | 8,00 | -2,20% | 1.250.292,00 |
| 25.04.2025 | 8,05 | 8,21 | 7,97 | 8,18 | 0,99% | 806.541,00 |
| 24.04.2025 | 8,03 | 8,12 | 7,92 | 8,10 | 0,25% | 1.015.965,00 |
| 23.04.2025 | 8,04 | 8,32 | 7,97 | 8,08 | 2,41% | 1.262.516,00 |
| 22.04.2025 | 7,77 | 7,92 | 7,75 | 7,89 | 3,00% | 1.045.141,00 |
| 21.04.2025 | 7,72 | 7,85 | 7,65 | 7,66 | -1,16% | 943.071,00 |
| 17.04.2025 | 7,63 | 7,77 | 7,63 | 7,75 | 1,04% | 929.343,00 |
| 16.04.2025 | 7,74 | 7,74 | 7,59 | 7,67 | -1,03% | 966.527,00 |
| 15.04.2025 | 7,71 | 7,83 | 7,68 | 7,75 | 0,26% | 734.150,00 |
| 14.04.2025 | 7,56 | 7,78 | 7,48 | 7,73 | 4,32% | 1.177.835,00 |
| 11.04.2025 | 7,34 | 7,53 | 7,29 | 7,41 | 1,02% | 1.382.487,00 |
| 10.04.2025 | 7,47 | 7,52 | 7,15 | 7,34 | -3,49% | 961.706,00 |
| 09.04.2025 | 7,00 | 7,71 | 6,83 | 7,60 | 5,56% | 2.301.170,00 |
| 08.04.2025 | 7,66 | 7,81 | 7,05 | 7,20 | -5,14% | 1.793.232,00 |
| 07.04.2025 | 7,46 | 7,84 | 7,20 | 7,59 | -2,82% | 2.203.318,00 |
| 04.04.2025 | 7,81 | 7,98 | 7,72 | 7,81 | -2,98% | 1.566.542,00 |
| 03.04.2025 | 7,89 | 8,08 | 7,88 | 8,05 | -1,71% | 1.339.737,00 |
| 02.04.2025 | 7,95 | 8,21 | 7,93 | 8,19 | 1,74% | 1.424.416,00 |
| 01.04.2025 | 8,01 | 8,23 | 7,98 | 8,05 | 0,19% | 1.616.412,00 |
| 31.03.2025 | 8,20 | 8,23 | 7,93 | 8,04 | -3,08% | 1.473.045,00 |
| 28.03.2025 | 8,34 | 8,35 | 8,15 | 8,29 | -2,01% | 862.350,00 |
| 27.03.2025 | 8,51 | 8,65 | 8,44 | 8,46 | -0,70% | 845.426,00 |
| 26.03.2025 | 8,63 | 8,73 | 8,37 | 8,52 | -1,73% | 1.265.025,00 |
| 25.03.2025 | 8,52 | 8,69 | 8,45 | 8,67 | 1,64% | 1.136.818,00 |
| 24.03.2025 | 8,52 | 8,60 | 8,49 | 8,53 | 1,07% | 837.624,00 |
| 21.03.2025 | 8,26 | 8,53 | 8,23 | 8,44 | 1,44% | 2.058.433,00 |
| 20.03.2025 | 8,30 | 8,46 | 8,28 | 8,32 | -0,60% | 689.729,00 |
| 19.03.2025 | 8,22 | 8,38 | 8,20 | 8,37 | 1,70% | 893.012,00 |
| 18.03.2025 | 8,35 | 8,36 | 8,19 | 8,23 | -2,02% | 772.055,00 |