8,860$
7,52%
Echtzeit-Aktienkurs Aurinia Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Aurinia Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,75 | 9,04 | 8,65 | 8,86 | 7,52% | 1.595.674,00 |
| 20.11.2024 | 8,07 | 8,26 | 7,91 | 8,24 | 1,35% | 1.273.519,00 |
| 19.11.2024 | 7,95 | 8,14 | 7,89 | 8,13 | 1,50% | 1.259.770,00 |
| 18.11.2024 | 8,13 | 8,14 | 7,87 | 8,01 | -1,35% | 1.192.635,00 |
| 15.11.2024 | 8,36 | 8,39 | 8,07 | 8,12 | -2,52% | 1.443.498,00 |
| 14.11.2024 | 8,33 | 8,41 | 8,10 | 8,33 | 0,60% | 1.405.138,00 |
| 13.11.2024 | 8,43 | 8,48 | 8,06 | 8,28 | -1,19% | 1.579.109,00 |
| 12.11.2024 | 8,45 | 8,58 | 8,28 | 8,38 | -1,41% | 1.550.635,00 |
| 11.11.2024 | 8,29 | 8,70 | 8,29 | 8,50 | 2,16% | 1.955.550,00 |
| 08.11.2024 | 8,39 | 8,40 | 7,98 | 8,32 | -0,24% | 2.092.846,00 |
| 07.11.2024 | 7,84 | 8,74 | 7,80 | 8,34 | 11,05% | 4.242.648,00 |
| 06.11.2024 | 7,45 | 7,57 | 7,32 | 7,51 | 2,60% | 1.482.087,00 |
| 05.11.2024 | 7,17 | 7,35 | 7,09 | 7,32 | 1,53% | 961.165,00 |
| 04.11.2024 | 7,28 | 7,28 | 7,03 | 7,21 | -1,50% | 1.194.687,00 |
| 01.11.2024 | 7,20 | 7,37 | 7,16 | 7,32 | 1,39% | 853.200,00 |
| 31.10.2024 | 7,37 | 7,39 | 7,21 | 7,22 | -1,90% | 660.770,00 |
| 30.10.2024 | 7,48 | 7,49 | 7,33 | 7,36 | -1,87% | 807.654,00 |
| 29.10.2024 | 7,21 | 7,50 | 7,18 | 7,50 | 3,66% | 926.891,00 |
| 28.10.2024 | 7,12 | 7,32 | 7,09 | 7,24 | 2,62% | 978.439,00 |
| 25.10.2024 | 7,05 | 7,18 | 7,00 | 7,05 | 0,14% | 807.609,00 |
| 24.10.2024 | 7,02 | 7,08 | 6,94 | 7,04 | 0,72% | 611.944,00 |
| 23.10.2024 | 7,04 | 7,05 | 6,85 | 6,99 | -1,13% | 811.834,00 |
| 22.10.2024 | 7,13 | 7,16 | 7,00 | 7,07 | -1,39% | 519.329,00 |
| 21.10.2024 | 7,03 | 7,20 | 6,94 | 7,17 | 1,99% | 1.019.039,00 |
| 18.10.2024 | 7,20 | 7,23 | 6,95 | 7,03 | -2,09% | 1.077.773,00 |
| 17.10.2024 | 7,16 | 7,30 | 7,13 | 7,18 | 0,00% | 701.279,00 |
| 16.10.2024 | 7,26 | 7,33 | 7,17 | 7,18 | -0,21% | 682.741,00 |
| 15.10.2024 | 7,13 | 7,26 | 7,08 | 7,20 | 1,05% | 726.561,00 |
| 14.10.2024 | 7,08 | 7,13 | 6,99 | 7,12 | 0,56% | 456.908,00 |
| 11.10.2024 | 7,00 | 7,11 | 6,92 | 7,08 | 1,58% | 895.132,00 |
| 10.10.2024 | 6,70 | 6,98 | 6,64 | 6,97 | 3,26% | 819.308,00 |
| 09.10.2024 | 6,83 | 6,86 | 6,71 | 6,75 | -1,03% | 699.616,00 |
| 08.10.2024 | 6,82 | 6,92 | 6,76 | 6,82 | -0,15% | 473.806,00 |
| 07.10.2024 | 7,12 | 7,20 | 6,83 | 6,83 | -4,07% | 568.750,00 |
| 04.10.2024 | 7,08 | 7,16 | 6,99 | 7,12 | 1,50% | 820.131,00 |
| 03.10.2024 | 7,04 | 7,12 | 6,91 | 7,02 | -1,34% | 939.505,00 |
| 02.10.2024 | 7,22 | 7,31 | 7,04 | 7,11 | -2,20% | 1.008.041,00 |
| 01.10.2024 | 7,30 | 7,34 | 7,11 | 7,27 | -0,75% | 718.636,00 |
| 30.09.2024 | 7,24 | 7,45 | 7,22 | 7,33 | 0,62% | 917.459,00 |
| 27.09.2024 | 7,21 | 7,31 | 7,11 | 7,28 | 1,68% | 790.016,00 |
| 26.09.2024 | 7,27 | 7,28 | 7,09 | 7,16 | -0,56% | 1.017.593,00 |
| 25.09.2024 | 7,03 | 7,20 | 6,94 | 7,20 | 2,56% | 807.160,00 |
| 24.09.2024 | 7,15 | 7,15 | 6,81 | 7,02 | 0,57% | 984.897,00 |
| 23.09.2024 | 7,16 | 7,22 | 6,96 | 6,98 | -3,19% | 932.238,00 |
| 20.09.2024 | 7,18 | 7,32 | 7,15 | 7,21 | 0,14% | 1.514.438,00 |
| 19.09.2024 | 7,22 | 7,28 | 7,12 | 7,20 | 1,69% | 739.737,00 |
| 18.09.2024 | 7,17 | 7,34 | 6,99 | 7,08 | -0,84% | 928.217,00 |
| 17.09.2024 | 7,12 | 7,40 | 7,11 | 7,14 | 0,14% | 1.673.554,00 |
| 16.09.2024 | 7,10 | 7,36 | 7,01 | 7,13 | 1,42% | 1.260.994,00 |
| 13.09.2024 | 6,85 | 7,19 | 6,72 | 7,03 | 7,00% | 1.951.948,00 |
| 12.09.2024 | 6,53 | 6,63 | 6,43 | 6,57 | 0,61% | 948.095,00 |
| 11.09.2024 | 6,50 | 6,62 | 6,42 | 6,53 | -0,46% | 782.936,00 |
| 10.09.2024 | 6,87 | 6,93 | 6,54 | 6,56 | -4,44% | 1.345.406,00 |
| 09.09.2024 | 7,25 | 7,33 | 6,78 | 6,87 | -5,44% | 1.491.772,00 |
| 06.09.2024 | 6,93 | 7,45 | 6,85 | 7,26 | 4,91% | 2.671.202,00 |
| 05.09.2024 | 6,95 | 7,03 | 6,82 | 6,92 | -0,86% | 1.402.701,00 |
| 04.09.2024 | 6,67 | 7,01 | 6,61 | 6,98 | 4,49% | 1.299.378,00 |
| 03.09.2024 | 6,79 | 6,92 | 6,64 | 6,68 | -1,91% | 1.016.833,00 |
| 30.08.2024 | 6,91 | 6,98 | 6,72 | 6,81 | -1,30% | 1.128.164,00 |
| 29.08.2024 | 6,63 | 7,03 | 6,63 | 6,90 | 4,39% | 1.392.060,00 |
| 28.08.2024 | 6,70 | 6,96 | 6,60 | 6,61 | -1,78% | 2.359.332,00 |
| 27.08.2024 | 6,71 | 6,78 | 6,52 | 6,73 | 0,15% | 879.344,00 |
| 26.08.2024 | 6,80 | 6,83 | 6,58 | 6,72 | -0,59% | 1.042.098,00 |
| 23.08.2024 | 6,67 | 6,94 | 6,62 | 6,76 | 1,65% | 1.700.957,00 |
| 22.08.2024 | 6,65 | 6,74 | 6,55 | 6,65 | 0,91% | 1.561.882,00 |
| 21.08.2024 | 6,43 | 6,70 | 6,34 | 6,59 | 2,49% | 1.860.582,00 |
| 20.08.2024 | 6,46 | 6,53 | 6,32 | 6,43 | -0,16% | 1.207.214,00 |
| 19.08.2024 | 6,25 | 6,52 | 6,23 | 6,44 | 2,88% | 2.024.581,00 |
| 16.08.2024 | 5,60 | 6,32 | 5,51 | 6,26 | 11,99% | 2.900.140,00 |
| 15.08.2024 | 5,68 | 5,72 | 5,53 | 5,59 | 0,00% | 1.157.570,00 |
| 14.08.2024 | 5,48 | 5,64 | 5,41 | 5,59 | 2,57% | 1.090.287,00 |
| 13.08.2024 | 5,45 | 5,48 | 5,37 | 5,45 | -0,18% | 958.793,00 |
| 12.08.2024 | 5,45 | 5,49 | 5,29 | 5,46 | 1,11% | 978.200,00 |
| 09.08.2024 | 5,45 | 5,51 | 5,32 | 5,40 | -1,28% | 890.092,00 |
| 08.08.2024 | 5,35 | 5,49 | 5,30 | 5,47 | 2,63% | 1.193.114,00 |
| 07.08.2024 | 5,74 | 5,74 | 5,25 | 5,33 | -5,16% | 1.264.426,00 |
| 06.08.2024 | 5,37 | 5,65 | 5,20 | 5,62 | 4,66% | 1.623.870,00 |
| 05.08.2024 | 5,26 | 5,53 | 5,23 | 5,37 | -2,19% | 2.897.204,00 |
| 02.08.2024 | 5,50 | 5,58 | 5,30 | 5,49 | -1,96% | 1.873.286,00 |
| 01.08.2024 | 5,77 | 5,90 | 5,59 | 5,60 | -4,76% | 1.496.142,00 |
| 31.07.2024 | 5,66 | 6,07 | 5,62 | 5,88 | 4,53% | 2.106.426,00 |
| 30.07.2024 | 5,70 | 5,79 | 5,60 | 5,63 | -0,97% | 1.244.240,00 |
| 29.07.2024 | 5,70 | 5,71 | 5,59 | 5,68 | -0,09% | 925.244,00 |
| 26.07.2024 | 5,66 | 5,70 | 5,59 | 5,69 | 1,52% | 907.813,00 |
| 25.07.2024 | 5,55 | 5,71 | 5,47 | 5,60 | 0,90% | 1.509.943,00 |
| 24.07.2024 | 5,43 | 5,73 | 5,37 | 5,55 | 1,83% | 1.393.701,00 |
| 23.07.2024 | 5,39 | 5,57 | 5,38 | 5,45 | 0,37% | 1.527.553,00 |
| 22.07.2024 | 5,58 | 5,65 | 5,26 | 5,43 | -2,34% | 1.516.300,00 |
| 19.07.2024 | 5,60 | 5,76 | 5,51 | 5,56 | -0,18% | 2.052.133,00 |
| 18.07.2024 | 5,82 | 5,85 | 5,53 | 5,57 | -4,54% | 1.354.993,00 |
| 17.07.2024 | 5,67 | 5,84 | 5,66 | 5,84 | 0,60% | 984.273,00 |
| 16.07.2024 | 5,73 | 5,89 | 5,70 | 5,80 | 2,29% | 1.849.205,00 |
| 15.07.2024 | 5,61 | 5,68 | 5,54 | 5,67 | 1,07% | 1.593.905,00 |
| 12.07.2024 | 5,90 | 5,96 | 5,59 | 5,61 | -4,18% | 1.347.946,00 |
| 11.07.2024 | 5,57 | 5,90 | 5,55 | 5,86 | 6,45% | 2.270.003,00 |
| 10.07.2024 | 5,55 | 5,64 | 5,45 | 5,50 | -0,36% | 746.608,00 |
| 09.07.2024 | 5,62 | 5,62 | 5,50 | 5,52 | -1,95% | 766.828,00 |
| 08.07.2024 | 5,61 | 5,77 | 5,57 | 5,63 | 0,36% | 968.808,00 |
| 05.07.2024 | 5,48 | 5,61 | 5,44 | 5,61 | 2,56% | 812.313,00 |
| 03.07.2024 | 5,42 | 5,54 | 5,36 | 5,47 | 0,74% | 388.374,00 |