6,520$
2,19%
Echtzeit-Aktienkurs Kura Oncology Inc.
Bid:
Ask:
Aktienkurse zur Kura Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 7,23 | 7,35 | 6,97 | 7,29 | 2,10% | 1.456.075,00 |
| 14.03.2025 | 7,36 | 7,49 | 7,04 | 7,14 | -1,92% | 1.031.612,00 |
| 13.03.2025 | 7,70 | 7,93 | 7,28 | 7,28 | -5,58% | 888.441,00 |
| 12.03.2025 | 7,35 | 7,78 | 7,30 | 7,71 | 5,11% | 1.173.467,00 |
| 11.03.2025 | 7,22 | 7,40 | 6,79 | 7,34 | 1,31% | 1.329.016,00 |
| 10.03.2025 | 7,45 | 7,58 | 7,22 | 7,24 | -3,85% | 1.326.677,00 |
| 07.03.2025 | 7,66 | 7,74 | 7,50 | 7,53 | -2,21% | 1.159.806,00 |
| 06.03.2025 | 7,19 | 7,72 | 7,13 | 7,70 | 4,48% | 1.438.284,00 |
| 05.03.2025 | 7,41 | 7,55 | 7,30 | 7,37 | 0,55% | 1.179.394,00 |
| 04.03.2025 | 7,16 | 7,43 | 7,13 | 7,33 | 1,10% | 1.574.562,00 |
| 03.03.2025 | 7,82 | 7,89 | 7,21 | 7,25 | -6,09% | 1.403.271,00 |
| 28.02.2025 | 7,60 | 7,72 | 7,34 | 7,72 | 0,92% | 1.952.509,00 |
| 27.02.2025 | 7,97 | 8,02 | 7,60 | 7,65 | -1,54% | 1.243.668,00 |
| 26.02.2025 | 7,88 | 8,03 | 7,75 | 7,77 | -1,40% | 693.839,00 |
| 25.02.2025 | 7,94 | 7,96 | 7,56 | 7,88 | 0,00% | 889.270,00 |
| 24.02.2025 | 8,21 | 8,21 | 7,85 | 7,88 | -4,66% | 807.156,00 |
| 21.02.2025 | 8,28 | 8,36 | 8,19 | 8,27 | 1,41% | 971.638,00 |
| 20.02.2025 | 8,30 | 8,36 | 8,00 | 8,15 | -1,69% | 827.328,00 |
| 19.02.2025 | 7,87 | 8,32 | 7,87 | 8,29 | 3,82% | 826.438,00 |
| 18.02.2025 | 8,38 | 8,55 | 7,98 | 7,99 | -3,56% | 885.556,00 |
| 14.02.2025 | 8,37 | 8,53 | 8,25 | 8,28 | 0,00% | 815.081,00 |
| 13.02.2025 | 8,42 | 8,50 | 7,96 | 8,28 | -0,84% | 699.031,00 |
| 12.02.2025 | 8,19 | 8,39 | 8,15 | 8,35 | 0,12% | 799.573,00 |
| 11.02.2025 | 8,71 | 8,85 | 8,25 | 8,34 | -5,12% | 1.927.094,00 |
| 10.02.2025 | 8,73 | 8,93 | 8,64 | 8,79 | 1,62% | 1.105.697,00 |
| 07.02.2025 | 8,81 | 8,98 | 8,48 | 8,65 | -1,93% | 1.876.048,00 |
| 06.02.2025 | 8,15 | 9,14 | 7,55 | 8,82 | -2,54% | 5.400.003,00 |
| 05.02.2025 | 8,97 | 9,16 | 8,82 | 9,05 | 1,80% | 2.606.497,00 |
| 04.02.2025 | 8,17 | 8,91 | 8,04 | 8,89 | 7,76% | 3.227.343,00 |
| 03.02.2025 | 7,71 | 8,56 | 7,61 | 8,25 | 4,30% | 3.696.258,00 |
| 31.01.2025 | 8,04 | 8,29 | 7,91 | 7,91 | -1,49% | 1.226.511,00 |
| 30.01.2025 | 7,75 | 8,21 | 7,71 | 8,03 | 4,42% | 1.108.582,00 |
| 29.01.2025 | 7,70 | 7,87 | 7,52 | 7,69 | -1,03% | 1.048.140,00 |
| 28.01.2025 | 7,89 | 7,90 | 7,60 | 7,77 | -1,77% | 1.024.927,00 |
| 27.01.2025 | 7,93 | 8,26 | 7,83 | 7,91 | -0,88% | 1.173.710,00 |
| 24.01.2025 | 8,19 | 8,25 | 7,92 | 7,98 | -2,80% | 1.096.058,00 |
| 23.01.2025 | 7,78 | 8,22 | 7,78 | 8,21 | 4,45% | 1.226.474,00 |
| 22.01.2025 | 7,34 | 7,90 | 7,26 | 7,86 | 6,36% | 1.328.954,00 |
| 21.01.2025 | 7,35 | 7,44 | 7,20 | 7,39 | 1,79% | 823.879,00 |
| 17.01.2025 | 7,24 | 7,32 | 7,14 | 7,26 | 1,11% | 1.174.518,00 |
| 16.01.2025 | 7,22 | 7,24 | 7,02 | 7,18 | -0,83% | 867.279,00 |
| 15.01.2025 | 7,57 | 7,66 | 7,12 | 7,24 | -0,28% | 1.670.161,00 |
| 14.01.2025 | 7,30 | 7,33 | 7,05 | 7,26 | 0,28% | 1.025.307,00 |
| 13.01.2025 | 7,27 | 7,27 | 6,98 | 7,24 | -1,09% | 1.570.510,00 |
| 10.01.2025 | 7,59 | 7,73 | 7,18 | 7,32 | -5,91% | 1.577.034,00 |
| 08.01.2025 | 8,07 | 8,16 | 7,70 | 7,78 | -4,77% | 2.097.913,00 |
| 07.01.2025 | 8,38 | 8,68 | 8,13 | 8,17 | -4,00% | 1.424.356,00 |
| 06.01.2025 | 8,82 | 8,88 | 8,51 | 8,51 | -2,52% | 1.209.031,00 |
| 03.01.2025 | 8,72 | 8,85 | 8,61 | 8,73 | 0,58% | 1.038.117,00 |
| 02.01.2025 | 8,78 | 8,87 | 8,62 | 8,68 | -0,34% | 1.091.080,00 |
| 31.12.2024 | 8,57 | 8,73 | 8,50 | 8,71 | 2,35% | 1.303.397,00 |
| 30.12.2024 | 8,65 | 8,67 | 8,42 | 8,51 | -1,85% | 1.868.213,00 |
| 27.12.2024 | 8,97 | 9,02 | 8,64 | 8,67 | -3,45% | 1.321.503,00 |
| 26.12.2024 | 8,80 | 9,07 | 8,76 | 8,98 | 1,35% | 1.054.274,00 |
| 24.12.2024 | 8,91 | 9,02 | 8,75 | 8,86 | -0,89% | 703.397,00 |
| 23.12.2024 | 9,04 | 9,04 | 8,76 | 8,94 | -0,78% | 1.384.631,00 |
| 20.12.2024 | 8,92 | 9,17 | 8,88 | 9,01 | 0,45% | 3.184.362,00 |
| 19.12.2024 | 9,23 | 9,33 | 8,85 | 8,97 | -1,64% | 1.582.380,00 |
| 18.12.2024 | 9,69 | 9,69 | 8,97 | 9,12 | -6,37% | 3.961.293,00 |
| 17.12.2024 | 9,96 | 9,99 | 9,56 | 9,74 | -2,36% | 1.326.450,00 |
| 16.12.2024 | 9,65 | 10,02 | 9,58 | 9,98 | 3,58% | 1.341.671,00 |
| 13.12.2024 | 9,71 | 9,82 | 9,40 | 9,63 | -0,62% | 1.123.640,00 |
| 12.12.2024 | 10,19 | 10,26 | 9,58 | 9,69 | -5,00% | 1.792.126,00 |
| 11.12.2024 | 10,32 | 10,50 | 10,14 | 10,20 | -0,87% | 1.437.264,00 |
| 10.12.2024 | 10,61 | 10,71 | 10,06 | 10,29 | -2,28% | 1.451.644,00 |
| 09.12.2024 | 10,76 | 11,11 | 10,50 | 10,53 | -1,31% | 1.725.236,00 |
| 06.12.2024 | 10,82 | 11,08 | 10,65 | 10,67 | -0,37% | 1.281.227,00 |
| 05.12.2024 | 10,81 | 10,92 | 10,55 | 10,71 | -2,10% | 1.610.289,00 |
| 04.12.2024 | 11,18 | 11,39 | 10,94 | 10,94 | -2,06% | 1.427.447,00 |
| 03.12.2024 | 11,11 | 11,38 | 10,96 | 11,17 | -0,27% | 1.302.720,00 |
| 02.12.2024 | 11,19 | 11,62 | 10,96 | 11,20 | 1,45% | 2.235.952,00 |
| 29.11.2024 | 11,14 | 11,25 | 10,88 | 11,04 | -1,16% | 1.279.700,00 |
| 27.11.2024 | 10,89 | 11,44 | 10,71 | 11,17 | 3,91% | 5.265.930,00 |
| 26.11.2024 | 10,81 | 11,00 | 10,53 | 10,75 | -1,92% | 2.913.784,00 |
| 25.11.2024 | 11,19 | 11,35 | 10,63 | 10,96 | 1,48% | 3.976.880,00 |
| 22.11.2024 | 10,27 | 11,17 | 9,95 | 10,80 | -32,12% | 6.869.758,00 |
| 20.11.2024 | 15,96 | 16,09 | 15,42 | 15,91 | -0,31% | 629.760,00 |
| 19.11.2024 | 15,92 | 16,61 | 15,86 | 15,96 | -0,50% | 620.471,00 |
| 18.11.2024 | 15,99 | 16,68 | 15,75 | 16,04 | 0,75% | 685.427,00 |
| 15.11.2024 | 16,49 | 16,49 | 15,55 | 15,92 | -3,46% | 979.572,00 |
| 14.11.2024 | 17,67 | 17,94 | 16,41 | 16,49 | -6,99% | 734.891,00 |
| 13.11.2024 | 18,63 | 18,87 | 17,44 | 17,73 | -4,52% | 988.875,00 |
| 12.11.2024 | 18,30 | 19,73 | 18,00 | 18,57 | 5,75% | 1.997.365,00 |
| 11.11.2024 | 17,89 | 18,06 | 17,26 | 17,56 | -0,68% | 484.306,00 |
| 08.11.2024 | 16,77 | 17,96 | 16,55 | 17,68 | -0,51% | 686.279,00 |
| 07.11.2024 | 17,79 | 18,26 | 17,62 | 17,77 | -0,39% | 551.811,00 |
| 06.11.2024 | 18,04 | 18,58 | 17,79 | 17,84 | 1,83% | 1.419.589,00 |
| 05.11.2024 | 18,00 | 18,07 | 17,24 | 17,52 | -1,68% | 876.892,00 |