0,950$
10,72%
Echtzeit-Aktienkurs Durect Corp.
Bid:
Ask:
Aktienkurse zur Durect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,85 | 1,02 | 0,81 | 0,95 | 10,72% | 203.870,00 |
| 19.12.2024 | 0,86 | 0,88 | 0,79 | 0,86 | 0,94% | 102.689,00 |
| 18.12.2024 | 0,88 | 0,90 | 0,84 | 0,85 | -5,56% | 171.579,00 |
| 17.12.2024 | 0,90 | 0,94 | 0,84 | 0,90 | -3,95% | 165.613,00 |
| 16.12.2024 | 0,75 | 0,94 | 0,74 | 0,94 | 24,93% | 329.503,00 |
| 13.12.2024 | 0,80 | 0,80 | 0,72 | 0,75 | -3,23% | 157.724,00 |
| 12.12.2024 | 0,80 | 0,80 | 0,76 | 0,78 | 0,52% | 32.635,00 |
| 11.12.2024 | 0,78 | 0,82 | 0,77 | 0,77 | -2,90% | 44.803,00 |
| 10.12.2024 | 0,80 | 0,83 | 0,74 | 0,79 | 2,19% | 213.185,00 |
| 09.12.2024 | 0,79 | 0,82 | 0,76 | 0,78 | -2,75% | 57.502,00 |
| 06.12.2024 | 0,76 | 0,80 | 0,75 | 0,80 | 3,10% | 72.353,00 |
| 05.12.2024 | 0,81 | 0,86 | 0,74 | 0,78 | -6,06% | 385.329,00 |
| 04.12.2024 | 0,88 | 0,93 | 0,80 | 0,83 | -5,39% | 102.751,00 |
| 03.12.2024 | 0,89 | 0,89 | 0,84 | 0,87 | -5,22% | 106.830,00 |
| 02.12.2024 | 0,94 | 0,97 | 0,90 | 0,92 | 4,55% | 77.172,00 |
| 29.11.2024 | 0,93 | 0,94 | 0,85 | 0,88 | -3,51% | 85.372,00 |
| 27.11.2024 | 0,93 | 0,97 | 0,91 | 0,91 | -2,56% | 35.733,00 |
| 26.11.2024 | 1,02 | 1,04 | 0,90 | 0,94 | -3,51% | 65.414,00 |
| 25.11.2024 | 1,05 | 1,10 | 0,96 | 0,97 | -3,96% | 114.977,00 |
| 22.11.2024 | 0,89 | 1,04 | 0,89 | 1,01 | 11,73% | 162.796,00 |
| 20.11.2024 | 0,97 | 0,98 | 0,87 | 0,90 | -7,76% | 81.411,00 |
| 19.11.2024 | 0,95 | 1,09 | 0,93 | 0,98 | 6,29% | 173.546,00 |
| 18.11.2024 | 0,99 | 1,12 | 0,82 | 0,92 | -8,71% | 195.375,00 |
| 15.11.2024 | 1,12 | 1,18 | 1,00 | 1,01 | -9,82% | 125.441,00 |
| 14.11.2024 | 1,31 | 1,31 | 1,12 | 1,12 | -6,67% | 118.484,00 |
| 13.11.2024 | 1,28 | 1,31 | 1,20 | 1,20 | -6,98% | 64.366,00 |
| 12.11.2024 | 1,28 | 1,33 | 1,26 | 1,29 | 0,00% | 43.923,00 |
| 11.11.2024 | 1,35 | 1,36 | 1,26 | 1,29 | -3,01% | 90.370,00 |
| 08.11.2024 | 1,34 | 1,35 | 1,27 | 1,33 | -0,75% | 83.294,00 |
| 07.11.2024 | 1,38 | 1,42 | 1,34 | 1,34 | -1,47% | 21.096,00 |
| 06.11.2024 | 1,47 | 1,47 | 1,33 | 1,36 | -7,48% | 41.940,00 |
| 05.11.2024 | 1,35 | 1,48 | 1,33 | 1,47 | 10,53% | 70.592,00 |
| 04.11.2024 | 1,36 | 1,45 | 1,33 | 1,33 | -0,75% | 99.666,00 |
| 01.11.2024 | 1,30 | 1,38 | 1,30 | 1,34 | 1,52% | 51.079,00 |
| 31.10.2024 | 1,35 | 1,35 | 1,27 | 1,32 | -3,65% | 41.572,00 |
| 30.10.2024 | 1,38 | 1,46 | 1,36 | 1,37 | -6,16% | 55.014,00 |
| 29.10.2024 | 1,41 | 1,50 | 1,39 | 1,46 | -1,35% | 49.541,00 |
| 28.10.2024 | 1,43 | 1,54 | 1,43 | 1,48 | 3,50% | 93.205,00 |
| 25.10.2024 | 1,45 | 1,47 | 1,39 | 1,43 | -1,38% | 72.323,00 |
| 24.10.2024 | 1,43 | 1,48 | 1,39 | 1,45 | 1,40% | 61.580,00 |
| 23.10.2024 | 1,39 | 1,45 | 1,37 | 1,43 | 0,70% | 75.841,00 |
| 22.10.2024 | 1,43 | 1,44 | 1,36 | 1,42 | -0,70% | 8.522,00 |
| 21.10.2024 | 1,30 | 1,45 | 1,30 | 1,43 | 8,33% | 79.549,00 |
| 18.10.2024 | 1,26 | 1,33 | 1,22 | 1,32 | 4,76% | 90.240,00 |
| 17.10.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -2,33% | 33.426,00 |
| 16.10.2024 | 1,36 | 1,36 | 1,26 | 1,29 | -0,77% | 65.021,00 |
| 15.10.2024 | 1,32 | 1,36 | 1,28 | 1,30 | -1,52% | 12.898,00 |
| 14.10.2024 | 1,29 | 1,36 | 1,25 | 1,32 | 1,54% | 85.417,00 |
| 11.10.2024 | 1,32 | 1,33 | 1,26 | 1,30 | 1,17% | 43.096,00 |
| 10.10.2024 | 1,28 | 1,31 | 1,26 | 1,29 | -1,91% | 42.019,00 |
| 09.10.2024 | 1,28 | 1,32 | 1,26 | 1,31 | 0,77% | 29.124,00 |
| 08.10.2024 | 1,22 | 1,35 | 1,20 | 1,30 | 2,36% | 65.969,00 |
| 07.10.2024 | 1,22 | 1,30 | 1,19 | 1,27 | 3,25% | 76.104,00 |
| 04.10.2024 | 1,29 | 1,31 | 1,22 | 1,23 | -5,38% | 80.256,00 |
| 03.10.2024 | 1,32 | 1,34 | 1,30 | 1,30 | -2,99% | 9.182,00 |
| 02.10.2024 | 1,30 | 1,35 | 1,27 | 1,34 | -1,47% | 27.116,00 |
| 01.10.2024 | 1,36 | 1,37 | 1,29 | 1,36 | 2,26% | 47.275,00 |
| 30.09.2024 | 1,29 | 1,33 | 1,28 | 1,33 | 1,53% | 57.096,00 |
| 27.09.2024 | 1,26 | 1,37 | 1,25 | 1,31 | 3,15% | 37.014,00 |
| 26.09.2024 | 1,24 | 1,28 | 1,22 | 1,27 | 4,10% | 41.079,00 |
| 25.09.2024 | 1,22 | 1,27 | 1,15 | 1,22 | -1,61% | 103.490,00 |
| 24.09.2024 | 1,32 | 1,32 | 1,22 | 1,24 | -2,36% | 52.127,00 |
| 23.09.2024 | 1,34 | 1,34 | 1,21 | 1,27 | -3,05% | 54.538,00 |
| 20.09.2024 | 1,35 | 1,39 | 1,27 | 1,31 | -4,03% | 88.051,00 |
| 19.09.2024 | 1,42 | 1,42 | 1,33 | 1,37 | 1,11% | 87.559,00 |
| 18.09.2024 | 1,44 | 1,56 | 1,32 | 1,35 | -4,93% | 151.819,00 |
| 17.09.2024 | 1,55 | 1,58 | 1,41 | 1,42 | -8,97% | 116.164,00 |
| 16.09.2024 | 1,51 | 1,65 | 1,51 | 1,56 | 3,31% | 48.203,00 |
| 13.09.2024 | 1,56 | 1,56 | 1,49 | 1,51 | -0,66% | 23.305,00 |
| 12.09.2024 | 1,55 | 1,59 | 1,45 | 1,52 | -0,65% | 101.337,00 |
| 11.09.2024 | 1,51 | 1,59 | 1,43 | 1,53 | 2,00% | 56.026,00 |
| 10.09.2024 | 1,47 | 1,50 | 1,43 | 1,50 | 2,74% | 35.633,00 |
| 09.09.2024 | 1,52 | 1,56 | 1,45 | 1,46 | -7,01% | 56.461,00 |
| 06.09.2024 | 1,60 | 1,60 | 1,53 | 1,57 | -4,27% | 39.360,00 |
| 05.09.2024 | 1,60 | 1,66 | 1,55 | 1,64 | 3,14% | 68.385,00 |
| 04.09.2024 | 1,47 | 1,60 | 1,44 | 1,59 | 8,90% | 64.880,00 |
| 03.09.2024 | 1,44 | 1,50 | 1,44 | 1,46 | -1,35% | 35.505,00 |
| 30.08.2024 | 1,41 | 1,50 | 1,37 | 1,48 | 3,50% | 41.704,00 |
| 29.08.2024 | 1,40 | 1,43 | 1,39 | 1,43 | 2,88% | 14.214,00 |
| 28.08.2024 | 1,45 | 1,47 | 1,35 | 1,39 | -2,80% | 48.452,00 |
| 27.08.2024 | 1,46 | 1,48 | 1,42 | 1,43 | -2,39% | 23.682,00 |
| 26.08.2024 | 1,42 | 1,48 | 1,41 | 1,47 | 2,45% | 43.141,00 |
| 23.08.2024 | 1,37 | 1,44 | 1,37 | 1,43 | 6,72% | 54.429,00 |
| 22.08.2024 | 1,34 | 1,37 | 1,33 | 1,34 | 0,37% | 50.046,00 |
| 21.08.2024 | 1,33 | 1,35 | 1,29 | 1,34 | 0,38% | 132.099,00 |
| 20.08.2024 | 1,22 | 1,36 | 1,22 | 1,33 | 9,92% | 149.039,00 |
| 19.08.2024 | 1,12 | 1,22 | 1,12 | 1,21 | 8,04% | 44.606,00 |
| 16.08.2024 | 1,12 | 1,21 | 1,10 | 1,12 | -2,61% | 64.027,00 |
| 15.08.2024 | 1,30 | 1,36 | 1,15 | 1,15 | -13,53% | 104.183,00 |
| 14.08.2024 | 1,44 | 1,44 | 1,28 | 1,33 | -5,67% | 93.568,00 |
| 13.08.2024 | 1,49 | 1,49 | 1,36 | 1,41 | -1,40% | 66.237,00 |
| 12.08.2024 | 1,41 | 1,46 | 1,30 | 1,43 | 0,00% | 107.780,00 |
| 09.08.2024 | 1,45 | 1,47 | 1,40 | 1,43 | -2,72% | 30.038,00 |
| 08.08.2024 | 1,35 | 1,49 | 1,35 | 1,47 | 12,21% | 46.868,00 |
| 07.08.2024 | 1,37 | 1,38 | 1,31 | 1,31 | -3,68% | 36.229,00 |
| 06.08.2024 | 1,39 | 1,40 | 1,34 | 1,36 | 0,00% | 39.176,00 |
| 05.08.2024 | 1,37 | 1,44 | 1,18 | 1,36 | -10,53% | 92.841,00 |
| 02.08.2024 | 1,45 | 1,57 | 1,43 | 1,52 | -0,65% | 29.973,00 |
| 01.08.2024 | 1,61 | 1,62 | 1,50 | 1,53 | -6,13% | 27.002,00 |
| 31.07.2024 | 1,68 | 1,68 | 1,61 | 1,63 | -1,21% | 42.446,00 |