2,190$
2,82%
Echtzeit-Aktienkurs Nautilus Biotechnology Inc
Bid:
Ask:
Aktienkurse zur Nautilus Biotechnology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,15 | 2,27 | 2,10 | 2,19 | 2,82% | 142.145,00 |
| 12.02.2026 | 2,14 | 2,19 | 2,02 | 2,13 | -1,84% | 140.150,00 |
| 11.02.2026 | 2,13 | 2,19 | 1,97 | 2,17 | 1,97% | 186.037,00 |
| 10.02.2026 | 2,14 | 2,19 | 2,01 | 2,13 | -0,79% | 120.824,00 |
| 09.02.2026 | 2,02 | 2,20 | 2,01 | 2,15 | 5,15% | 169.316,00 |
| 06.02.2026 | 2,03 | 2,08 | 1,97 | 2,04 | 0,49% | 154.332,00 |
| 05.02.2026 | 2,06 | 2,14 | 1,96 | 2,03 | -2,17% | 165.483,00 |
| 04.02.2026 | 2,14 | 2,14 | 1,98 | 2,08 | -3,04% | 137.902,00 |
| 03.02.2026 | 2,03 | 2,16 | 2,02 | 2,14 | 6,47% | 260.240,00 |
| 02.02.2026 | 1,93 | 2,06 | 1,93 | 2,01 | 3,61% | 101.060,00 |
| 30.01.2026 | 1,92 | 2,01 | 1,88 | 1,94 | 0,00% | 152.401,00 |
| 29.01.2026 | 2,06 | 2,15 | 1,91 | 1,94 | -5,83% | 164.314,00 |
| 28.01.2026 | 2,25 | 2,25 | 2,05 | 2,06 | -7,62% | 216.544,00 |
| 27.01.2026 | 2,02 | 2,25 | 2,01 | 2,23 | 9,85% | 110.854,00 |
| 26.01.2026 | 2,07 | 2,11 | 2,00 | 2,03 | -10,57% | 152.282,00 |
| 22.01.2026 | 2,20 | 2,30 | 2,16 | 2,27 | 4,13% | 139.263,00 |
| 21.01.2026 | 2,05 | 2,20 | 2,05 | 2,18 | 6,34% | 200.242,00 |
| 20.01.2026 | 1,94 | 2,15 | 1,92 | 2,05 | 2,50% | 167.651,00 |
| 16.01.2026 | 1,83 | 2,03 | 1,75 | 2,00 | 9,29% | 455.249,00 |
| 15.01.2026 | 1,92 | 1,92 | 1,82 | 1,83 | -4,69% | 167.761,00 |
| 14.01.2026 | 1,94 | 1,98 | 1,90 | 1,92 | -2,04% | 321.732,00 |
| 13.01.2026 | 2,01 | 2,03 | 1,89 | 1,96 | -1,51% | 301.824,00 |
| 12.01.2026 | 2,05 | 2,07 | 1,93 | 1,99 | -3,40% | 139.203,00 |
| 09.01.2026 | 2,23 | 2,24 | 2,02 | 2,06 | -7,21% | 348.645,00 |
| 08.01.2026 | 2,23 | 2,29 | 2,13 | 2,22 | 0,00% | 213.669,00 |
| 07.01.2026 | 1,90 | 2,22 | 1,89 | 2,22 | 18,09% | 555.287,00 |
| 06.01.2026 | 1,88 | 1,93 | 1,87 | 1,88 | -0,53% | 94.035,00 |
| 05.01.2026 | 1,94 | 1,94 | 1,86 | 1,89 | -1,05% | 86.782,00 |
| 02.01.2026 | 1,94 | 1,99 | 1,90 | 1,91 | -2,05% | 130.663,00 |
| 31.12.2025 | 1,91 | 1,99 | 1,91 | 1,95 | 2,09% | 137.483,00 |
| 30.12.2025 | 1,94 | 1,96 | 1,89 | 1,91 | -1,55% | 186.185,00 |
| 29.12.2025 | 1,96 | 2,05 | 1,91 | 1,94 | -2,02% | 139.361,00 |
| 26.12.2025 | 1,99 | 2,02 | 1,95 | 1,98 | -1,00% | 172.281,00 |
| 24.12.2025 | 1,95 | 2,00 | 1,93 | 2,00 | 2,56% | 52.338,00 |
| 23.12.2025 | 1,98 | 1,98 | 1,91 | 1,95 | -1,52% | 103.787,00 |
| 22.12.2025 | 1,94 | 2,03 | 1,93 | 1,98 | 2,86% | 167.587,00 |
| 19.12.2025 | 1,95 | 1,98 | 1,87 | 1,93 | -1,28% | 276.768,00 |
| 18.12.2025 | 1,89 | 2,12 | 1,86 | 1,95 | 4,28% | 297.052,00 |
| 17.12.2025 | 1,82 | 1,89 | 1,78 | 1,87 | 4,47% | 200.063,00 |
| 16.12.2025 | 1,89 | 1,94 | 1,79 | 1,79 | -5,79% | 289.818,00 |
| 15.12.2025 | 1,87 | 2,04 | 1,86 | 1,90 | 2,70% | 548.814,00 |
| 12.12.2025 | 2,03 | 2,03 | 1,85 | 1,85 | -6,57% | 247.130,00 |
| 11.12.2025 | 2,03 | 2,13 | 1,98 | 1,98 | -2,94% | 186.897,00 |
| 10.12.2025 | 2,06 | 2,09 | 1,96 | 2,04 | 0,00% | 357.415,00 |
| 09.12.2025 | 2,05 | 2,14 | 2,00 | 2,04 | 0,00% | 258.551,00 |
| 08.12.2025 | 2,02 | 2,14 | 1,92 | 2,04 | 0,49% | 223.429,00 |
| 05.12.2025 | 2,10 | 2,10 | 1,93 | 2,03 | -1,93% | 254.897,00 |
| 04.12.2025 | 2,08 | 2,18 | 2,00 | 2,07 | -0,48% | 312.639,00 |
| 03.12.2025 | 1,98 | 2,08 | 1,93 | 2,08 | 5,05% | 78.537,00 |
| 02.12.2025 | 1,97 | 2,03 | 1,93 | 1,98 | 0,00% | 176.224,00 |
| 01.12.2025 | 2,24 | 2,24 | 1,84 | 1,98 | -12,00% | 478.933,00 |
| 28.11.2025 | 2,35 | 2,35 | 2,19 | 2,25 | -0,88% | 114.811,00 |
| 26.11.2025 | 2,19 | 2,30 | 2,10 | 2,27 | 3,65% | 287.066,00 |
| 25.11.2025 | 2,09 | 2,22 | 2,09 | 2,19 | 6,05% | 212.612,00 |
| 24.11.2025 | 2,20 | 2,26 | 2,00 | 2,07 | -2,36% | 450.481,00 |
| 20.11.2025 | 2,41 | 2,54 | 2,10 | 2,12 | -12,24% | 562.578,00 |
| 19.11.2025 | 2,22 | 2,47 | 2,22 | 2,41 | 9,55% | 885.611,00 |
| 18.11.2025 | 1,87 | 2,25 | 1,85 | 2,20 | 15,49% | 789.791,00 |
| 17.11.2025 | 1,82 | 2,00 | 1,80 | 1,91 | 1,06% | 293.136,00 |
| 13.11.2025 | 1,74 | 1,91 | 1,67 | 1,89 | 8,33% | 412.820,00 |
| 12.11.2025 | 1,68 | 1,74 | 1,60 | 1,74 | 4,82% | 293.577,00 |
| 11.11.2025 | 1,71 | 1,74 | 1,61 | 1,66 | 0,61% | 521.751,00 |
| 10.11.2025 | 1,56 | 1,69 | 1,51 | 1,65 | 8,55% | 241.503,00 |
| 07.11.2025 | 1,48 | 1,53 | 1,41 | 1,52 | 0,66% | 206.401,00 |
| 06.11.2025 | 1,53 | 1,60 | 1,46 | 1,51 | -0,33% | 200.638,00 |
| 05.11.2025 | 1,61 | 1,61 | 1,44 | 1,52 | -4,11% | 415.532,00 |
| 04.11.2025 | 1,66 | 1,83 | 1,50 | 1,58 | -14,82% | 977.309,00 |
| 03.11.2025 | 1,35 | 1,87 | 1,33 | 1,86 | 40,21% | 2.610.826,00 |
| 31.10.2025 | 1,41 | 1,45 | 1,28 | 1,32 | -6,17% | 195.717,00 |
| 30.10.2025 | 1,39 | 1,45 | 1,31 | 1,41 | -1,05% | 348.265,00 |
| 29.10.2025 | 1,42 | 1,63 | 1,36 | 1,43 | -0,35% | 795.669,00 |
| 28.10.2025 | 1,35 | 1,52 | 1,28 | 1,43 | 5,93% | 1.496.197,00 |
| 27.10.2025 | 1,22 | 1,36 | 1,21 | 1,35 | 10,66% | 792.038,00 |
| 24.10.2025 | 1,49 | 1,49 | 1,21 | 1,22 | -15,86% | 792.085,00 |
| 23.10.2025 | 1,26 | 1,52 | 1,24 | 1,45 | 15,08% | 558.722,00 |
| 22.10.2025 | 1,42 | 1,43 | 1,25 | 1,26 | -11,27% | 721.957,00 |
| 21.10.2025 | 1,17 | 1,57 | 1,11 | 1,42 | 27,93% | 3.121.554,00 |
| 20.10.2025 | 1,02 | 1,16 | 1,02 | 1,11 | 14,43% | 326.347,00 |
| 17.10.2025 | 1,04 | 1,08 | 0,95 | 0,97 | -9,35% | 481.671,00 |
| 16.10.2025 | 1,13 | 1,24 | 1,03 | 1,07 | -1,83% | 749.205,00 |
| 15.10.2025 | 0,99 | 1,14 | 0,98 | 1,09 | 15,83% | 666.363,00 |
| 14.10.2025 | 0,91 | 0,98 | 0,85 | 0,94 | 5,85% | 370.804,00 |
| 13.10.2025 | 0,89 | 0,90 | 0,85 | 0,89 | 3,61% | 223.205,00 |
| 10.10.2025 | 0,91 | 0,91 | 0,82 | 0,86 | -4,67% | 277.747,00 |
| 09.10.2025 | 0,92 | 0,93 | 0,88 | 0,90 | -0,22% | 168.296,00 |
| 08.10.2025 | 0,90 | 0,92 | 0,89 | 0,90 | 4,16% | 167.568,00 |
| 07.10.2025 | 0,88 | 0,92 | 0,84 | 0,87 | 0,12% | 327.592,00 |
| 06.10.2025 | 0,90 | 0,92 | 0,86 | 0,87 | -0,46% | 251.155,00 |
| 02.10.2025 | 0,84 | 0,88 | 0,84 | 0,87 | 4,07% | 123.525,00 |
| 01.10.2025 | 0,84 | 0,89 | 0,82 | 0,84 | -1,18% | 219.349,00 |
| 30.09.2025 | 0,81 | 0,85 | 0,80 | 0,85 | 5,36% | 146.012,00 |
| 29.09.2025 | 0,85 | 0,86 | 0,79 | 0,80 | -3,26% | 260.032,00 |
| 26.09.2025 | 0,82 | 0,89 | 0,78 | 0,83 | 0,85% | 495.748,00 |
| 25.09.2025 | 0,72 | 0,84 | 0,72 | 0,82 | 14,17% | 1.147.699,00 |
| 24.09.2025 | 0,73 | 0,74 | 0,70 | 0,72 | -0,69% | 331.497,00 |
| 23.09.2025 | 0,71 | 0,73 | 0,69 | 0,73 | 2,11% | 574.865,00 |
| 22.09.2025 | 0,70 | 0,72 | 0,70 | 0,71 | 4,26% | 545.784,00 |
| 19.09.2025 | 0,75 | 0,77 | 0,68 | 0,68 | -6,58% | 530.730,00 |
| 18.09.2025 | 0,73 | 0,75 | 0,72 | 0,73 | 1,25% | 396.385,00 |
| 17.09.2025 | 0,74 | 0,79 | 0,71 | 0,72 | -4,00% | 365.541,00 |