13,190$
-2,94%
Echtzeit-Aktienkurs Benitec Biopharma
Bid:
Ask:
Aktienkurse zur Benitec Biopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 13,38 | 13,71 | 13,01 | 13,19 | -2,94% | 36.388,00 |
| 22.05.2025 | 13,50 | 14,07 | 13,37 | 13,59 | -0,55% | 40.706,00 |
| 21.05.2025 | 13,67 | 14,24 | 13,50 | 13,67 | -1,90% | 31.199,00 |
| 20.05.2025 | 13,74 | 14,13 | 13,55 | 13,93 | -0,36% | 35.611,00 |
| 19.05.2025 | 13,48 | 14,20 | 13,48 | 13,98 | 2,79% | 30.206,00 |
| 16.05.2025 | 13,50 | 14,13 | 13,50 | 13,60 | 0,74% | 27.494,00 |
| 15.05.2025 | 13,32 | 14,16 | 12,67 | 13,50 | -0,59% | 29.356,00 |
| 14.05.2025 | 12,93 | 13,99 | 12,56 | 13,58 | 3,03% | 44.774,00 |
| 13.05.2025 | 13,36 | 13,99 | 12,30 | 13,18 | 0,30% | 41.024,00 |
| 12.05.2025 | 14,34 | 14,34 | 13,07 | 13,14 | -3,60% | 36.126,00 |
| 09.05.2025 | 14,01 | 14,17 | 13,38 | 13,63 | -0,80% | 44.297,00 |
| 08.05.2025 | 13,59 | 13,90 | 13,35 | 13,74 | 1,48% | 19.020,00 |
| 07.05.2025 | 14,07 | 14,07 | 13,48 | 13,54 | -2,59% | 40.233,00 |
| 06.05.2025 | 14,39 | 14,42 | 13,70 | 13,90 | -3,67% | 17.078,00 |
| 05.05.2025 | 14,78 | 15,09 | 14,43 | 14,43 | -4,12% | 21.989,00 |
| 02.05.2025 | 14,42 | 15,69 | 14,42 | 15,05 | 4,44% | 64.759,00 |
| 01.05.2025 | 13,55 | 14,79 | 13,10 | 14,41 | 5,61% | 56.763,00 |
| 30.04.2025 | 13,55 | 14,12 | 13,20 | 13,65 | -0,26% | 87.068,00 |
| 29.04.2025 | 13,64 | 13,78 | 13,49 | 13,68 | 0,29% | 11.374,00 |
| 28.04.2025 | 13,61 | 13,82 | 13,16 | 13,64 | 0,37% | 17.165,00 |
| 25.04.2025 | 13,81 | 13,81 | 13,40 | 13,59 | -2,20% | 15.396,00 |
| 24.04.2025 | 13,73 | 14,20 | 13,68 | 13,90 | 1,72% | 33.775,00 |
| 23.04.2025 | 13,99 | 13,99 | 13,55 | 13,66 | -0,91% | 27.191,00 |
| 22.04.2025 | 13,97 | 14,23 | 13,38 | 13,79 | -0,11% | 34.167,00 |
| 21.04.2025 | 13,67 | 14,13 | 13,50 | 13,80 | 0,36% | 29.878,00 |
| 17.04.2025 | 13,50 | 13,86 | 13,50 | 13,75 | 0,77% | 33.112,00 |
| 16.04.2025 | 13,80 | 14,00 | 13,26 | 13,65 | -0,26% | 49.397,00 |
| 15.04.2025 | 13,44 | 14,22 | 13,33 | 13,68 | 3,09% | 37.487,00 |
| 14.04.2025 | 12,99 | 13,27 | 12,56 | 13,27 | 5,07% | 15.204,00 |
| 11.04.2025 | 11,88 | 12,87 | 11,49 | 12,63 | 5,78% | 54.532,00 |
| 10.04.2025 | 12,07 | 12,39 | 11,20 | 11,94 | -0,67% | 75.913,00 |
| 09.04.2025 | 10,92 | 12,46 | 10,60 | 12,02 | 7,71% | 54.542,00 |
| 08.04.2025 | 12,12 | 12,45 | 10,61 | 11,16 | -7,23% | 45.536,00 |
| 07.04.2025 | 11,39 | 12,57 | 10,50 | 12,03 | -2,75% | 52.878,00 |
| 04.04.2025 | 12,86 | 12,98 | 11,13 | 12,37 | -3,06% | 99.875,00 |
| 03.04.2025 | 12,43 | 13,13 | 11,80 | 12,76 | 1,67% | 61.046,00 |
| 02.04.2025 | 12,00 | 13,17 | 11,66 | 12,55 | 4,41% | 57.106,00 |
| 01.04.2025 | 13,15 | 13,30 | 11,54 | 12,02 | -7,61% | 48.600,00 |
| 31.03.2025 | 13,46 | 13,46 | 11,86 | 13,01 | -3,13% | 85.764,00 |
| 28.03.2025 | 13,68 | 13,92 | 13,26 | 13,43 | -2,15% | 53.572,00 |
| 27.03.2025 | 14,06 | 14,26 | 12,98 | 13,73 | -2,03% | 66.371,00 |
| 26.03.2025 | 15,08 | 15,08 | 13,98 | 14,01 | -4,50% | 58.652,00 |
| 25.03.2025 | 14,34 | 15,03 | 13,81 | 14,67 | 2,30% | 92.045,00 |
| 24.03.2025 | 16,51 | 16,51 | 14,05 | 14,34 | -11,21% | 69.201,00 |
| 21.03.2025 | 16,50 | 16,90 | 15,63 | 16,15 | -3,81% | 166.208,00 |
| 20.03.2025 | 15,59 | 16,88 | 15,46 | 16,79 | 7,22% | 35.170,00 |
| 19.03.2025 | 15,50 | 15,85 | 14,90 | 15,66 | 0,90% | 73.303,00 |
| 18.03.2025 | 15,30 | 15,54 | 15,15 | 15,52 | 2,11% | 60.420,00 |
| 17.03.2025 | 15,10 | 15,97 | 14,70 | 15,20 | 1,54% | 75.449,00 |
| 14.03.2025 | 15,00 | 15,29 | 14,53 | 14,97 | 1,15% | 61.016,00 |
| 13.03.2025 | 14,89 | 15,01 | 14,14 | 14,80 | 2,14% | 55.047,00 |
| 12.03.2025 | 13,32 | 14,58 | 13,12 | 14,49 | 7,97% | 37.436,00 |
| 11.03.2025 | 12,54 | 13,45 | 12,22 | 13,42 | 9,37% | 55.353,00 |
| 10.03.2025 | 12,98 | 12,98 | 11,99 | 12,27 | -5,54% | 18.323,00 |
| 07.03.2025 | 12,90 | 13,00 | 12,14 | 12,99 | 0,89% | 26.925,00 |
| 06.03.2025 | 11,70 | 12,99 | 11,70 | 12,88 | 5,53% | 42.391,00 |
| 05.03.2025 | 12,31 | 12,44 | 11,54 | 12,20 | 1,92% | 22.349,00 |
| 04.03.2025 | 12,13 | 12,15 | 11,42 | 11,97 | -3,86% | 25.531,00 |
| 03.03.2025 | 12,84 | 12,90 | 11,84 | 12,45 | -2,28% | 32.284,00 |
| 28.02.2025 | 11,41 | 12,74 | 11,00 | 12,74 | 12,74% | 48.947,00 |
| 27.02.2025 | 11,09 | 11,57 | 10,95 | 11,30 | 5,02% | 20.348,00 |
| 26.02.2025 | 10,82 | 10,90 | 10,03 | 10,76 | 1,99% | 20.447,00 |
| 25.02.2025 | 10,38 | 10,85 | 9,80 | 10,55 | 0,24% | 36.077,00 |
| 24.02.2025 | 11,13 | 11,60 | 10,20 | 10,53 | -6,86% | 53.653,00 |
| 21.02.2025 | 11,79 | 11,80 | 11,30 | 11,30 | -2,33% | 16.102,00 |
| 20.02.2025 | 11,10 | 11,72 | 10,92 | 11,57 | 3,40% | 20.142,00 |
| 19.02.2025 | 11,30 | 11,50 | 11,10 | 11,19 | -0,62% | 12.450,00 |
| 18.02.2025 | 11,42 | 11,65 | 11,17 | 11,26 | 0,09% | 20.084,00 |
| 14.02.2025 | 10,20 | 11,40 | 10,20 | 11,25 | 15,98% | 43.204,00 |
| 13.02.2025 | 10,10 | 11,05 | 9,70 | 9,70 | -4,90% | 25.127,00 |
| 12.02.2025 | 10,70 | 10,85 | 10,20 | 10,20 | -1,92% | 19.813,00 |
| 11.02.2025 | 10,65 | 11,07 | 10,40 | 10,40 | -4,41% | 18.367,00 |
| 10.02.2025 | 10,77 | 11,26 | 10,64 | 10,88 | 3,52% | 32.651,00 |
| 07.02.2025 | 11,42 | 11,42 | 10,51 | 10,51 | -8,45% | 25.749,00 |
| 06.02.2025 | 11,66 | 12,09 | 11,44 | 11,48 | -2,30% | 23.194,00 |
| 05.02.2025 | 12,18 | 12,18 | 11,66 | 11,75 | -3,45% | 33.500,00 |
| 04.02.2025 | 12,00 | 12,30 | 11,90 | 12,17 | 3,14% | 51.089,00 |
| 03.02.2025 | 11,52 | 12,10 | 11,39 | 11,80 | 2,70% | 29.915,00 |
| 31.01.2025 | 10,75 | 11,49 | 10,75 | 11,49 | 5,32% | 35.067,00 |
| 30.01.2025 | 10,83 | 11,07 | 10,75 | 10,91 | 0,37% | 19.865,00 |
| 29.01.2025 | 10,72 | 10,92 | 10,63 | 10,87 | 1,02% | 15.893,00 |
| 28.01.2025 | 10,82 | 11,04 | 10,62 | 10,76 | -0,19% | 12.893,00 |
| 27.01.2025 | 10,94 | 10,94 | 10,68 | 10,78 | 0,28% | 13.334,00 |
| 24.01.2025 | 10,79 | 10,97 | 10,42 | 10,75 | 0,28% | 12.350,00 |
| 23.01.2025 | 10,69 | 10,98 | 10,52 | 10,72 | 0,28% | 11.444,00 |
| 22.01.2025 | 10,93 | 10,93 | 10,60 | 10,69 | -0,74% | 4.958,00 |
| 21.01.2025 | 10,59 | 10,77 | 10,44 | 10,77 | 4,56% | 14.246,00 |
| 17.01.2025 | 11,12 | 11,38 | 10,30 | 10,30 | -6,87% | 30.696,00 |
| 16.01.2025 | 10,65 | 11,39 | 10,58 | 11,06 | 2,60% | 50.803,00 |
| 15.01.2025 | 10,47 | 10,92 | 10,25 | 10,78 | 3,85% | 74.729,00 |
| 14.01.2025 | 10,31 | 10,65 | 10,20 | 10,38 | -0,10% | 30.805,00 |
| 13.01.2025 | 10,76 | 10,79 | 10,33 | 10,39 | -5,55% | 33.977,00 |
| 10.01.2025 | 10,99 | 11,08 | 10,59 | 11,00 | -0,54% | 40.726,00 |
| 08.01.2025 | 11,52 | 11,52 | 10,75 | 11,06 | -0,72% | 25.557,00 |
| 07.01.2025 | 11,32 | 12,00 | 11,08 | 11,14 | -3,05% | 41.926,00 |
| 06.01.2025 | 12,10 | 12,50 | 11,43 | 11,49 | -5,04% | 71.656,00 |
| 03.01.2025 | 12,08 | 12,59 | 11,50 | 12,10 | 0,17% | 70.223,00 |
| 02.01.2025 | 12,90 | 12,90 | 11,71 | 12,08 | -4,35% | 44.702,00 |
| 31.12.2024 | 12,50 | 12,99 | 11,77 | 12,63 | 0,96% | 82.670,00 |
| 30.12.2024 | 11,78 | 12,80 | 11,64 | 12,51 | 4,25% | 72.370,00 |