8,540$
-0,12%
Echtzeit-Aktienkurs Chimerix Inc.
Bid:
Ask:
Aktienkurse zur Chimerix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 8,55 | 8,55 | 8,54 | 8,54 | -0,12% | 755.560,00 |
| 16.04.2025 | 8,53 | 8,55 | 8,53 | 8,55 | 0,00% | 1.952.360,00 |
| 15.04.2025 | 8,53 | 8,55 | 8,53 | 8,55 | 0,12% | 1.586.499,00 |
| 14.04.2025 | 8,54 | 8,54 | 8,52 | 8,54 | 0,23% | 1.547.122,00 |
| 11.04.2025 | 8,53 | 8,53 | 8,52 | 8,52 | -0,23% | 1.537.676,00 |
| 10.04.2025 | 8,52 | 8,55 | 8,51 | 8,54 | 0,12% | 2.557.201,00 |
| 09.04.2025 | 8,51 | 8,53 | 8,50 | 8,53 | 0,12% | 4.182.750,00 |
| 08.04.2025 | 8,52 | 8,54 | 8,52 | 8,52 | 0,00% | 1.151.799,00 |
| 07.04.2025 | 8,50 | 8,53 | 8,46 | 8,52 | -0,06% | 4.239.906,00 |
| 04.04.2025 | 8,51 | 8,54 | 8,51 | 8,53 | -0,06% | 4.547.574,00 |
| 03.04.2025 | 8,51 | 8,53 | 8,51 | 8,53 | 0,12% | 1.010.459,00 |
| 02.04.2025 | 8,52 | 8,53 | 8,51 | 8,52 | 0,24% | 1.345.610,00 |
| 01.04.2025 | 8,50 | 8,51 | 8,50 | 8,50 | 0,00% | 1.718.066,00 |
| 31.03.2025 | 8,50 | 8,51 | 8,50 | 8,50 | 0,00% | 1.919.985,00 |
| 28.03.2025 | 8,50 | 8,51 | 8,50 | 8,50 | 0,00% | 835.346,00 |
| 27.03.2025 | 8,51 | 8,52 | 8,50 | 8,50 | -0,23% | 705.678,00 |
| 26.03.2025 | 8,51 | 8,53 | 8,50 | 8,52 | 0,12% | 1.225.700,00 |
| 25.03.2025 | 8,51 | 8,53 | 8,51 | 8,51 | 0,12% | 1.234.558,00 |
| 24.03.2025 | 8,49 | 8,51 | 8,49 | 8,50 | -0,06% | 1.733.590,00 |
| 21.03.2025 | 8,49 | 8,52 | 8,49 | 8,51 | 0,41% | 3.191.409,00 |
| 20.03.2025 | 8,48 | 8,50 | 8,47 | 8,47 | -0,12% | 1.652.429,00 |
| 19.03.2025 | 8,48 | 8,49 | 8,47 | 8,48 | 0,00% | 1.851.989,00 |
| 18.03.2025 | 8,47 | 8,48 | 8,47 | 8,48 | 0,12% | 1.493.118,00 |
| 17.03.2025 | 8,46 | 8,48 | 8,46 | 8,47 | 0,12% | 1.548.784,00 |
| 14.03.2025 | 8,47 | 8,48 | 8,46 | 8,46 | -0,12% | 2.210.602,00 |
| 13.03.2025 | 8,45 | 8,48 | 8,45 | 8,47 | 0,12% | 2.650.628,00 |
| 12.03.2025 | 8,44 | 8,47 | 8,44 | 8,46 | 0,12% | 1.834.102,00 |
| 11.03.2025 | 8,43 | 8,46 | 8,43 | 8,45 | -0,12% | 2.729.609,00 |
| 10.03.2025 | 8,42 | 8,46 | 8,42 | 8,46 | 0,24% | 4.297.864,00 |
| 07.03.2025 | 8,42 | 8,44 | 8,42 | 8,44 | 0,24% | 6.614.564,00 |
| 06.03.2025 | 8,43 | 8,44 | 8,42 | 8,42 | -0,47% | 10.649.674,00 |
| 05.03.2025 | 8,40 | 8,47 | 8,40 | 8,46 | 70,39% | 118.493.622,00 |
| 04.03.2025 | 5,02 | 5,14 | 4,86 | 4,97 | -1,49% | 2.008.405,00 |
| 03.03.2025 | 5,17 | 5,53 | 4,87 | 5,04 | -3,96% | 4.562.816,00 |
| 28.02.2025 | 4,81 | 5,25 | 4,62 | 5,25 | 10,72% | 1.919.785,00 |
| 27.02.2025 | 4,63 | 4,97 | 4,60 | 4,74 | 3,04% | 1.011.218,00 |
| 26.02.2025 | 4,79 | 5,00 | 4,59 | 4,60 | -1,60% | 1.675.813,00 |
| 25.02.2025 | 4,75 | 4,82 | 4,53 | 4,68 | -1,89% | 1.698.556,00 |
| 24.02.2025 | 5,16 | 5,18 | 4,76 | 4,77 | -7,48% | 1.953.625,00 |
| 21.02.2025 | 5,28 | 5,28 | 5,09 | 5,15 | -0,39% | 1.966.037,00 |
| 20.02.2025 | 5,11 | 5,25 | 4,95 | 5,17 | 1,77% | 1.718.327,00 |
| 19.02.2025 | 5,01 | 5,53 | 4,85 | 5,08 | 5,18% | 4.251.170,00 |
| 18.02.2025 | 5,05 | 5,15 | 4,80 | 4,83 | 10,27% | 4.616.552,00 |
| 14.02.2025 | 4,56 | 4,65 | 4,34 | 4,38 | -3,95% | 1.216.852,00 |
| 13.02.2025 | 4,49 | 4,58 | 4,26 | 4,56 | 2,70% | 1.452.367,00 |
| 12.02.2025 | 4,37 | 4,48 | 4,21 | 4,44 | 1,83% | 1.542.987,00 |
| 11.02.2025 | 4,00 | 4,37 | 3,95 | 4,36 | 7,39% | 2.091.329,00 |
| 10.02.2025 | 4,21 | 4,25 | 3,94 | 4,06 | -3,56% | 1.099.639,00 |
| 07.02.2025 | 4,14 | 4,30 | 4,04 | 4,21 | 2,18% | 2.079.684,00 |
| 06.02.2025 | 4,07 | 4,17 | 3,98 | 4,12 | 3,78% | 1.954.939,00 |
| 05.02.2025 | 3,93 | 4,02 | 3,85 | 3,97 | 1,02% | 1.472.436,00 |
| 04.02.2025 | 3,82 | 3,98 | 3,79 | 3,93 | 3,42% | 841.874,00 |
| 03.02.2025 | 3,87 | 3,99 | 3,78 | 3,80 | -3,55% | 1.560.627,00 |
| 31.01.2025 | 4,14 | 4,20 | 3,88 | 3,94 | -4,14% | 1.196.100,00 |
| 30.01.2025 | 4,13 | 4,22 | 4,04 | 4,11 | 0,98% | 1.335.828,00 |
| 29.01.2025 | 4,03 | 4,14 | 3,95 | 4,07 | 0,25% | 1.032.083,00 |
| 28.01.2025 | 4,05 | 4,12 | 3,96 | 4,06 | 0,74% | 1.022.254,00 |
| 27.01.2025 | 3,90 | 4,21 | 3,83 | 4,03 | 1,77% | 1.106.571,00 |
| 24.01.2025 | 3,83 | 3,99 | 3,81 | 3,96 | 3,39% | 755.794,00 |
| 23.01.2025 | 3,74 | 3,99 | 3,74 | 3,83 | 1,32% | 1.663.950,00 |
| 22.01.2025 | 3,89 | 3,97 | 3,70 | 3,78 | -1,56% | 1.537.361,00 |
| 21.01.2025 | 3,52 | 4,07 | 3,43 | 3,84 | 8,17% | 2.095.286,00 |
| 17.01.2025 | 3,58 | 3,67 | 3,54 | 3,55 | -3,01% | 927.142,00 |
| 16.01.2025 | 3,49 | 3,72 | 3,35 | 3,66 | 5,48% | 1.137.719,00 |
| 15.01.2025 | 3,47 | 3,55 | 3,25 | 3,47 | 2,97% | 1.788.300,00 |
| 14.01.2025 | 3,31 | 3,48 | 3,26 | 3,37 | 1,81% | 2.358.477,00 |
| 13.01.2025 | 3,20 | 3,45 | 3,12 | 3,31 | 1,85% | 1.393.178,00 |
| 10.01.2025 | 3,45 | 3,48 | 3,22 | 3,25 | -6,88% | 1.460.349,00 |
| 08.01.2025 | 3,60 | 3,60 | 3,40 | 3,49 | -4,64% | 1.193.944,00 |
| 07.01.2025 | 3,59 | 3,78 | 3,49 | 3,66 | 3,39% | 1.567.883,00 |
| 06.01.2025 | 3,71 | 3,80 | 3,51 | 3,54 | -2,21% | 1.673.252,00 |
| 03.01.2025 | 3,45 | 3,64 | 3,30 | 3,62 | 6,78% | 1.283.221,00 |
| 02.01.2025 | 3,51 | 3,69 | 3,21 | 3,39 | -2,59% | 1.491.533,00 |
| 31.12.2024 | 3,46 | 3,53 | 3,20 | 3,48 | 1,16% | 2.026.154,00 |
| 30.12.2024 | 3,65 | 3,67 | 3,26 | 3,44 | -0,58% | 1.575.897,00 |
| 27.12.2024 | 3,30 | 3,61 | 3,30 | 3,46 | 7,45% | 2.174.373,00 |
| 26.12.2024 | 3,31 | 3,34 | 3,18 | 3,22 | -3,59% | 767.273,00 |
| 24.12.2024 | 3,07 | 3,38 | 3,05 | 3,34 | 10,60% | 1.629.334,00 |
| 23.12.2024 | 3,15 | 3,17 | 2,91 | 3,02 | 0,33% | 1.079.593,00 |
| 20.12.2024 | 2,85 | 3,20 | 2,80 | 3,01 | 5,61% | 2.458.611,00 |
| 19.12.2024 | 2,81 | 3,05 | 2,73 | 2,85 | 5,17% | 2.351.779,00 |
| 18.12.2024 | 2,84 | 2,94 | 2,71 | 2,71 | -3,56% | 1.170.725,00 |
| 17.12.2024 | 2,92 | 3,02 | 2,75 | 2,81 | -3,44% | 2.110.526,00 |
| 16.12.2024 | 2,98 | 2,99 | 2,74 | 2,91 | -1,36% | 1.555.190,00 |
| 13.12.2024 | 3,07 | 3,10 | 2,81 | 2,95 | 0,34% | 2.606.535,00 |
| 12.12.2024 | 3,04 | 3,37 | 2,89 | 2,94 | -1,34% | 6.009.707,00 |
| 11.12.2024 | 2,69 | 3,09 | 2,52 | 2,98 | 7,97% | 9.910.097,00 |
| 10.12.2024 | 2,18 | 3,39 | 2,05 | 2,76 | 219,08% | 180.449.160,00 |
| 09.12.2024 | 0,84 | 0,88 | 0,82 | 0,87 | 3,97% | 6.309.916,00 |
| 06.12.2024 | 0,87 | 0,89 | 0,83 | 0,83 | -3,26% | 284.578,00 |
| 05.12.2024 | 0,86 | 0,89 | 0,83 | 0,86 | -1,15% | 268.290,00 |
| 04.12.2024 | 0,85 | 0,87 | 0,84 | 0,87 | 1,16% | 144.640,00 |
| 03.12.2024 | 0,87 | 0,89 | 0,85 | 0,86 | -3,37% | 93.097,00 |
| 02.12.2024 | 0,90 | 0,91 | 0,81 | 0,89 | 1,14% | 243.694,00 |
| 29.11.2024 | 0,92 | 0,92 | 0,88 | 0,88 | -2,76% | 125.709,00 |
| 27.11.2024 | 0,90 | 0,94 | 0,90 | 0,91 | 0,11% | 78.399,00 |
| 26.11.2024 | 0,89 | 0,93 | 0,89 | 0,90 | 1,35% | 91.771,00 |
| 25.11.2024 | 0,90 | 0,94 | 0,87 | 0,89 | -0,89% | 150.603,00 |
| 22.11.2024 | 0,90 | 0,93 | 0,88 | 0,90 | 2,27% | 106.197,00 |
| 20.11.2024 | 0,87 | 0,90 | 0,87 | 0,88 | 0,00% | 144.964,00 |