5,540$
-7,05%
Echtzeit-Aktienkurs Kura Oncology Inc.
Bid:
Ask:
Aktienkurse zur Kura Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 5,70 | 5,86 | 5,47 | 5,54 | -7,05% | 3.433.572,00 |
| 07.08.2025 | 6,04 | 6,16 | 5,92 | 5,96 | -1,16% | 978.065,00 |
| 06.08.2025 | 6,24 | 6,35 | 6,03 | 6,03 | -5,19% | 1.180.518,00 |
| 05.08.2025 | 6,31 | 6,49 | 6,27 | 6,36 | 0,63% | 1.636.238,00 |
| 04.08.2025 | 6,03 | 6,41 | 5,88 | 6,32 | 4,98% | 1.375.986,00 |
| 01.08.2025 | 6,00 | 6,09 | 5,87 | 6,02 | -0,41% | 1.188.068,00 |
| 31.07.2025 | 6,19 | 6,29 | 6,02 | 6,05 | -4,05% | 941.932,00 |
| 30.07.2025 | 6,45 | 6,59 | 6,21 | 6,30 | -1,02% | 1.217.621,00 |
| 29.07.2025 | 6,20 | 6,45 | 6,15 | 6,37 | 2,74% | 1.206.868,00 |
| 28.07.2025 | 6,26 | 6,41 | 6,19 | 6,20 | -0,56% | 887.089,00 |
| 25.07.2025 | 6,50 | 6,50 | 6,15 | 6,23 | -3,71% | 924.362,00 |
| 24.07.2025 | 6,42 | 6,56 | 6,40 | 6,47 | 0,47% | 1.082.538,00 |
| 23.07.2025 | 6,71 | 6,74 | 6,42 | 6,44 | -3,45% | 1.351.823,00 |
| 22.07.2025 | 6,46 | 6,68 | 6,39 | 6,67 | 3,09% | 1.300.469,00 |
| 21.07.2025 | 6,42 | 6,61 | 6,38 | 6,47 | 1,73% | 1.348.954,00 |
| 18.07.2025 | 6,67 | 6,69 | 6,26 | 6,36 | -3,64% | 1.055.193,00 |
| 17.07.2025 | 6,39 | 6,70 | 6,30 | 6,60 | 3,45% | 1.538.252,00 |
| 16.07.2025 | 6,16 | 6,47 | 6,14 | 6,38 | 4,08% | 1.969.478,00 |
| 15.07.2025 | 6,39 | 6,43 | 6,08 | 6,13 | -3,46% | 923.237,00 |
| 14.07.2025 | 6,24 | 6,36 | 6,17 | 6,35 | 1,11% | 1.198.400,00 |
| 11.07.2025 | 6,28 | 6,51 | 6,15 | 6,28 | -1,26% | 1.201.050,00 |
| 10.07.2025 | 6,18 | 6,46 | 6,09 | 6,36 | 3,25% | 2.108.760,00 |
| 09.07.2025 | 5,90 | 6,21 | 5,85 | 6,16 | 6,02% | 1.984.804,00 |
| 08.07.2025 | 5,70 | 6,00 | 5,70 | 5,81 | 2,29% | 953.094,00 |
| 07.07.2025 | 5,90 | 5,95 | 5,65 | 5,68 | -3,07% | 1.126.899,00 |
| 03.07.2025 | 5,80 | 5,88 | 5,76 | 5,86 | 1,03% | 781.540,00 |
| 02.07.2025 | 5,70 | 6,00 | 5,65 | 5,80 | 3,94% | 1.552.416,00 |
| 01.07.2025 | 5,75 | 5,88 | 5,58 | 5,58 | -3,13% | 1.461.046,00 |
| 30.06.2025 | 5,68 | 5,88 | 5,63 | 5,76 | 1,59% | 1.247.912,00 |
| 27.06.2025 | 5,75 | 5,86 | 5,65 | 5,67 | -1,05% | 2.492.443,00 |
| 26.06.2025 | 5,80 | 5,83 | 5,68 | 5,73 | -1,21% | 817.218,00 |
| 25.06.2025 | 5,97 | 5,97 | 5,73 | 5,80 | -3,01% | 795.909,00 |
| 24.06.2025 | 6,00 | 6,01 | 5,82 | 5,98 | 1,87% | 1.226.832,00 |
| 23.06.2025 | 5,83 | 5,93 | 5,73 | 5,87 | 0,34% | 999.261,00 |
| 20.06.2025 | 6,11 | 6,11 | 5,79 | 5,85 | -3,47% | 2.268.142,00 |
| 18.06.2025 | 6,19 | 6,26 | 6,01 | 6,06 | -2,26% | 1.053.303,00 |
| 17.06.2025 | 6,45 | 6,56 | 6,18 | 6,20 | -4,47% | 1.303.111,00 |
| 16.06.2025 | 6,49 | 6,57 | 6,31 | 6,49 | 0,78% | 1.219.236,00 |
| 13.06.2025 | 6,57 | 6,66 | 6,35 | 6,44 | -3,30% | 1.120.422,00 |
| 12.06.2025 | 7,00 | 7,17 | 6,52 | 6,66 | -3,76% | 1.570.412,00 |
| 11.06.2025 | 6,86 | 7,11 | 6,76 | 6,92 | 1,62% | 1.828.287,00 |
| 10.06.2025 | 6,78 | 7,02 | 6,71 | 6,81 | 1,19% | 671.480,00 |
| 09.06.2025 | 6,86 | 6,89 | 6,64 | 6,73 | 0,00% | 776.619,00 |
| 06.06.2025 | 6,59 | 6,92 | 6,59 | 6,73 | 2,44% | 765.393,00 |
| 05.06.2025 | 6,42 | 6,70 | 6,33 | 6,57 | 1,86% | 852.206,00 |
| 04.06.2025 | 6,46 | 6,65 | 6,27 | 6,45 | 0,47% | 1.259.744,00 |
| 03.06.2025 | 6,25 | 6,53 | 6,06 | 6,42 | 1,90% | 1.598.655,00 |
| 02.06.2025 | 5,95 | 6,46 | 5,77 | 6,30 | 10,92% | 2.269.801,00 |
| 30.05.2025 | 5,73 | 5,74 | 5,53 | 5,68 | -2,41% | 880.437,00 |
| 29.05.2025 | 5,60 | 5,84 | 5,53 | 5,82 | 4,86% | 1.153.505,00 |
| 28.05.2025 | 5,61 | 5,68 | 5,48 | 5,55 | -1,07% | 806.880,00 |
| 27.05.2025 | 5,73 | 5,78 | 5,48 | 5,61 | -0,53% | 1.138.447,00 |
| 23.05.2025 | 6,19 | 6,19 | 5,60 | 5,64 | -9,62% | 2.678.687,00 |
| 22.05.2025 | 6,17 | 6,33 | 6,10 | 6,24 | 0,65% | 842.917,00 |
| 21.05.2025 | 6,26 | 6,47 | 6,11 | 6,20 | -2,82% | 1.145.098,00 |
| 20.05.2025 | 6,51 | 6,51 | 6,24 | 6,38 | 2,24% | 1.235.987,00 |
| 19.05.2025 | 5,96 | 6,30 | 5,95 | 6,24 | 3,65% | 1.268.654,00 |
| 16.05.2025 | 5,96 | 6,20 | 5,89 | 6,02 | 1,18% | 1.061.232,00 |
| 15.05.2025 | 5,76 | 5,96 | 5,56 | 5,95 | 3,84% | 1.206.841,00 |
| 14.05.2025 | 5,83 | 5,93 | 5,60 | 5,73 | -1,21% | 955.959,00 |
| 13.05.2025 | 6,10 | 6,24 | 5,75 | 5,80 | -4,76% | 1.001.534,00 |
| 12.05.2025 | 5,98 | 6,33 | 5,90 | 6,09 | 5,73% | 936.075,00 |
| 09.05.2025 | 6,02 | 6,12 | 5,76 | 5,76 | -4,00% | 742.148,00 |
| 08.05.2025 | 5,65 | 6,11 | 5,48 | 6,00 | 6,29% | 999.201,00 |
| 07.05.2025 | 5,77 | 5,82 | 5,58 | 5,65 | -2,50% | 1.407.273,00 |
| 06.05.2025 | 6,69 | 6,69 | 5,77 | 5,79 | -13,84% | 2.091.021,00 |
| 05.05.2025 | 6,55 | 6,76 | 6,38 | 6,72 | 3,86% | 901.057,00 |
| 02.05.2025 | 6,23 | 6,61 | 6,20 | 6,47 | -0,31% | 1.632.851,00 |
| 01.05.2025 | 6,52 | 6,55 | 6,36 | 6,49 | -1,07% | 1.336.278,00 |
| 30.04.2025 | 6,47 | 6,59 | 6,45 | 6,56 | 0,61% | 967.069,00 |
| 29.04.2025 | 6,51 | 6,56 | 6,38 | 6,52 | 0,15% | 864.449,00 |
| 28.04.2025 | 6,46 | 6,60 | 6,40 | 6,51 | 1,24% | 824.620,00 |
| 25.04.2025 | 6,30 | 6,47 | 6,14 | 6,43 | 0,00% | 984.196,00 |
| 24.04.2025 | 6,37 | 6,49 | 6,27 | 6,43 | 0,94% | 770.747,00 |
| 23.04.2025 | 6,47 | 6,60 | 6,35 | 6,37 | 0,95% | 1.046.032,00 |
| 22.04.2025 | 6,27 | 6,41 | 6,15 | 6,31 | 2,10% | 985.325,00 |
| 21.04.2025 | 5,84 | 6,30 | 5,78 | 6,18 | 4,75% | 828.941,00 |
| 17.04.2025 | 5,70 | 5,91 | 5,64 | 5,90 | 2,61% | 961.043,00 |
| 16.04.2025 | 5,97 | 6,01 | 5,69 | 5,75 | -4,64% | 1.792.561,00 |
| 15.04.2025 | 5,82 | 6,11 | 5,76 | 6,03 | 3,08% | 3.647.370,00 |
| 14.04.2025 | 5,89 | 5,95 | 5,72 | 5,85 | 1,39% | 4.097.313,00 |
| 11.04.2025 | 5,66 | 5,85 | 5,50 | 5,77 | 2,49% | 2.111.479,00 |
| 10.04.2025 | 5,82 | 5,86 | 5,50 | 5,63 | -5,70% | 1.787.723,00 |
| 09.04.2025 | 5,57 | 6,14 | 5,48 | 5,97 | 5,94% | 2.409.905,00 |
| 08.04.2025 | 5,96 | 6,12 | 5,56 | 5,64 | -2,00% | 1.005.591,00 |
| 07.04.2025 | 5,65 | 6,02 | 5,41 | 5,75 | -2,54% | 987.128,00 |
| 04.04.2025 | 6,08 | 6,16 | 5,82 | 5,90 | -4,53% | 1.449.367,00 |
| 03.04.2025 | 6,29 | 6,32 | 5,99 | 6,18 | -5,21% | 1.167.060,00 |
| 02.04.2025 | 6,31 | 6,56 | 6,27 | 6,52 | 2,19% | 1.229.419,00 |
| 01.04.2025 | 6,56 | 6,58 | 6,27 | 6,38 | -3,26% | 1.252.437,00 |
| 31.03.2025 | 6,88 | 6,95 | 6,44 | 6,60 | -6,45% | 1.098.730,00 |
| 28.03.2025 | 7,14 | 7,22 | 6,96 | 7,05 | -1,26% | 601.373,00 |
| 27.03.2025 | 7,19 | 7,26 | 7,01 | 7,14 | 0,00% | 467.195,00 |
| 26.03.2025 | 7,10 | 7,31 | 7,04 | 7,14 | 0,28% | 748.768,00 |
| 25.03.2025 | 7,66 | 7,73 | 7,08 | 7,12 | -6,93% | 648.241,00 |
| 24.03.2025 | 7,83 | 7,87 | 7,47 | 7,65 | -2,17% | 777.455,00 |
| 21.03.2025 | 7,85 | 8,04 | 7,59 | 7,82 | -0,38% | 2.171.668,00 |
| 20.03.2025 | 7,22 | 7,87 | 7,22 | 7,85 | 7,98% | 921.575,00 |
| 19.03.2025 | 7,33 | 7,38 | 7,14 | 7,27 | -0,95% | 690.712,00 |
| 18.03.2025 | 7,21 | 7,42 | 6,95 | 7,34 | 0,69% | 1.002.312,00 |