8,180$
0,99%
Echtzeit-Aktienkurs Aurinia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aurinia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 8,17 | 8,42 | 8,15 | 8,40 | 2,82% | 1.418.124,00 |
| 14.03.2025 | 8,16 | 8,32 | 8,13 | 8,17 | 0,74% | 882.782,00 |
| 13.03.2025 | 8,16 | 8,33 | 8,08 | 8,11 | -0,49% | 2.854.858,00 |
| 12.03.2025 | 8,31 | 8,39 | 8,07 | 8,15 | -1,57% | 1.677.075,00 |
| 11.03.2025 | 8,23 | 8,36 | 8,04 | 8,28 | 1,35% | 2.023.754,00 |
| 10.03.2025 | 8,08 | 8,23 | 7,92 | 8,17 | 0,25% | 1.639.158,00 |
| 07.03.2025 | 8,19 | 8,34 | 8,04 | 8,15 | -0,61% | 1.151.884,00 |
| 06.03.2025 | 8,63 | 8,71 | 8,15 | 8,20 | -5,42% | 1.572.259,00 |
| 05.03.2025 | 8,10 | 8,85 | 8,09 | 8,67 | 7,30% | 2.949.466,00 |
| 04.03.2025 | 7,95 | 8,14 | 7,76 | 8,08 | 1,25% | 3.602.310,00 |
| 03.03.2025 | 7,97 | 8,14 | 7,79 | 7,98 | 0,38% | 2.582.408,00 |
| 28.02.2025 | 7,47 | 7,95 | 7,47 | 7,95 | 5,30% | 1.844.430,00 |
| 27.02.2025 | 7,73 | 7,75 | 6,55 | 7,55 | -5,03% | 4.486.135,00 |
| 26.02.2025 | 7,97 | 8,14 | 7,90 | 7,95 | -1,00% | 1.428.238,00 |
| 25.02.2025 | 8,08 | 8,18 | 7,93 | 8,03 | -0,19% | 1.193.315,00 |
| 24.02.2025 | 7,92 | 8,20 | 7,91 | 8,05 | 1,45% | 1.310.005,00 |
| 21.02.2025 | 7,92 | 7,96 | 7,79 | 7,93 | 1,28% | 1.128.290,00 |
| 20.02.2025 | 7,83 | 7,93 | 7,50 | 7,83 | -0,51% | 1.268.859,00 |
| 19.02.2025 | 7,92 | 8,02 | 7,85 | 7,87 | -1,50% | 1.026.424,00 |
| 18.02.2025 | 7,89 | 8,10 | 7,81 | 7,99 | 2,57% | 1.033.061,00 |
| 14.02.2025 | 8,00 | 8,12 | 7,77 | 7,79 | -2,26% | 1.006.245,00 |
| 13.02.2025 | 7,89 | 8,02 | 7,84 | 7,97 | 2,05% | 858.056,00 |
| 12.02.2025 | 7,55 | 7,86 | 7,47 | 7,81 | 2,63% | 1.395.048,00 |
| 11.02.2025 | 7,91 | 7,91 | 7,60 | 7,61 | -4,52% | 1.153.743,00 |
| 10.02.2025 | 8,02 | 8,07 | 7,85 | 7,97 | -0,50% | 982.207,00 |
| 07.02.2025 | 8,03 | 8,20 | 7,94 | 8,01 | -0,99% | 1.189.610,00 |
| 06.02.2025 | 8,28 | 8,33 | 8,08 | 8,09 | -2,18% | 888.711,00 |
| 05.02.2025 | 8,01 | 8,32 | 7,99 | 8,27 | 3,25% | 1.061.313,00 |
| 04.02.2025 | 7,81 | 8,04 | 7,78 | 8,01 | 2,56% | 842.948,00 |
| 03.02.2025 | 7,82 | 7,85 | 7,67 | 7,81 | -1,76% | 1.147.472,00 |
| 31.01.2025 | 7,98 | 8,18 | 7,91 | 7,95 | -0,62% | 1.122.587,00 |
| 30.01.2025 | 8,10 | 8,18 | 7,92 | 8,00 | -1,72% | 959.953,00 |
| 29.01.2025 | 8,24 | 8,29 | 8,03 | 8,14 | -1,21% | 857.936,00 |
| 28.01.2025 | 8,26 | 8,54 | 8,23 | 8,24 | -0,24% | 916.048,00 |
| 27.01.2025 | 7,97 | 8,28 | 7,97 | 8,26 | 3,25% | 887.900,00 |
| 24.01.2025 | 8,00 | 8,11 | 7,97 | 8,00 | -0,37% | 921.120,00 |
| 23.01.2025 | 7,69 | 8,05 | 7,67 | 8,03 | 3,88% | 1.040.720,00 |
| 22.01.2025 | 7,68 | 7,84 | 7,64 | 7,73 | 0,00% | 1.148.095,00 |
| 21.01.2025 | 8,07 | 8,19 | 7,69 | 7,73 | -3,50% | 1.788.704,00 |
| 17.01.2025 | 7,81 | 8,03 | 7,67 | 8,01 | 3,49% | 1.596.374,00 |
| 16.01.2025 | 7,68 | 7,75 | 7,60 | 7,74 | 0,65% | 1.013.883,00 |
| 15.01.2025 | 7,73 | 7,78 | 7,61 | 7,69 | 1,85% | 1.143.880,00 |
| 14.01.2025 | 7,85 | 7,94 | 7,52 | 7,55 | -2,83% | 1.601.615,00 |
| 13.01.2025 | 7,94 | 7,96 | 7,58 | 7,77 | -3,72% | 2.698.839,00 |
| 10.01.2025 | 8,20 | 8,27 | 7,79 | 8,07 | -3,24% | 2.413.641,00 |
| 08.01.2025 | 8,38 | 8,53 | 8,27 | 8,34 | -0,95% | 1.380.864,00 |
| 07.01.2025 | 8,40 | 8,57 | 8,34 | 8,42 | 0,48% | 1.405.699,00 |
| 06.01.2025 | 8,63 | 8,68 | 8,33 | 8,38 | -1,87% | 1.664.466,00 |
| 03.01.2025 | 8,77 | 8,96 | 8,52 | 8,54 | -2,62% | 1.604.833,00 |
| 02.01.2025 | 9,05 | 9,11 | 8,75 | 8,77 | -2,34% | 1.526.648,00 |
| 31.12.2024 | 9,19 | 9,24 | 8,91 | 8,98 | -2,07% | 1.250.403,00 |
| 30.12.2024 | 9,14 | 9,31 | 9,00 | 9,17 | -0,33% | 1.045.397,00 |
| 27.12.2024 | 9,18 | 9,26 | 8,99 | 9,20 | -0,54% | 819.009,00 |
| 26.12.2024 | 8,97 | 9,26 | 8,90 | 9,25 | 3,01% | 771.623,00 |
| 24.12.2024 | 8,99 | 9,01 | 8,89 | 8,98 | 0,34% | 487.429,00 |
| 23.12.2024 | 9,01 | 9,05 | 8,93 | 8,95 | -0,89% | 938.531,00 |
| 20.12.2024 | 8,95 | 9,23 | 8,92 | 9,03 | -0,11% | 1.583.381,00 |
| 19.12.2024 | 9,15 | 9,21 | 8,92 | 9,04 | -0,66% | 1.135.122,00 |
| 18.12.2024 | 9,57 | 9,60 | 8,97 | 9,10 | -4,71% | 1.183.124,00 |
| 17.12.2024 | 9,60 | 9,76 | 9,40 | 9,55 | -0,83% | 1.316.214,00 |
| 16.12.2024 | 9,37 | 9,66 | 9,26 | 9,63 | 2,77% | 1.088.588,00 |
| 13.12.2024 | 9,65 | 9,69 | 9,22 | 9,37 | -3,30% | 1.277.109,00 |
| 12.12.2024 | 10,05 | 10,15 | 9,68 | 9,69 | -4,15% | 1.352.760,00 |
| 11.12.2024 | 10,49 | 10,49 | 9,98 | 10,11 | -3,16% | 2.103.689,00 |
| 10.12.2024 | 9,50 | 10,67 | 9,43 | 10,44 | 14,35% | 4.634.362,00 |
| 09.12.2024 | 8,94 | 9,19 | 8,88 | 9,13 | 2,24% | 1.631.383,00 |
| 06.12.2024 | 8,85 | 9,16 | 8,85 | 8,93 | 0,56% | 1.195.939,00 |
| 05.12.2024 | 8,71 | 9,00 | 8,71 | 8,88 | 1,83% | 1.192.481,00 |
| 04.12.2024 | 8,85 | 8,92 | 8,71 | 8,72 | -1,47% | 885.201,00 |
| 03.12.2024 | 9,10 | 9,17 | 8,82 | 8,85 | -2,75% | 1.325.099,00 |
| 02.12.2024 | 8,85 | 9,24 | 8,76 | 9,10 | 2,71% | 2.317.842,00 |
| 29.11.2024 | 8,87 | 9,02 | 8,77 | 8,86 | 0,11% | 769.490,00 |