1,785$
5,62%
Echtzeit-Aktienkurs Nautilus Biotechnology Inc
Bid:
Ask:
Aktienkurse zur Nautilus Biotechnology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,69 | 1,82 | 1,66 | 1,79 | 5,62% | 961.794,00 |
| 07.07.2026 | 1,71 | 1,73 | 1,65 | 1,69 | -1,74% | 641.622,00 |
| 06.07.2026 | 1,75 | 1,76 | 1,67 | 1,72 | -0,58% | 804.698,00 |
| 02.07.2026 | 1,86 | 1,88 | 1,69 | 1,73 | -5,98% | 810.197,00 |
| 01.07.2026 | 1,88 | 2,00 | 1,84 | 1,84 | -0,81% | 2.347.290,00 |
| 30.06.2026 | 1,81 | 1,89 | 1,78 | 1,86 | 3,63% | 803.129,00 |
| 29.06.2026 | 2,05 | 2,06 | 1,71 | 1,79 | -13,11% | 2.095.490,00 |
| 26.06.2026 | 2,23 | 2,25 | 1,87 | 2,06 | -9,25% | 7.599.506,00 |
| 25.06.2026 | 2,41 | 2,45 | 2,23 | 2,27 | -3,81% | 556.331,00 |
| 24.06.2026 | 2,33 | 2,41 | 2,32 | 2,36 | 1,51% | 388.572,00 |
| 23.06.2026 | 2,28 | 2,40 | 2,26 | 2,33 | 1,09% | 311.752,00 |
| 22.06.2026 | 2,29 | 2,34 | 2,23 | 2,30 | 0,88% | 444.558,00 |
| 18.06.2026 | 2,17 | 2,28 | 2,11 | 2,28 | 5,07% | 475.584,00 |
| 17.06.2026 | 2,21 | 2,28 | 2,15 | 2,17 | -0,69% | 279.089,00 |
| 16.06.2026 | 2,25 | 2,30 | 2,16 | 2,19 | -2,89% | 393.830,00 |
| 15.06.2026 | 2,29 | 2,32 | 2,25 | 2,25 | 0,00% | 346.042,00 |
| 12.06.2026 | 2,32 | 2,36 | 2,21 | 2,25 | -1,32% | 439.922,00 |
| 11.06.2026 | 2,28 | 2,39 | 2,25 | 2,28 | 0,88% | 548.229,00 |
| 10.06.2026 | 2,31 | 2,41 | 2,26 | 2,26 | -3,62% | 231.683,00 |
| 09.06.2026 | 2,36 | 2,42 | 2,29 | 2,35 | 1,08% | 350.749,00 |
| 08.06.2026 | 2,45 | 2,46 | 2,30 | 2,32 | -2,52% | 438.936,00 |
| 05.06.2026 | 2,65 | 2,67 | 2,37 | 2,38 | -11,19% | 491.075,00 |
| 04.06.2026 | 2,57 | 2,75 | 2,55 | 2,68 | 3,88% | 300.368,00 |
| 03.06.2026 | 2,69 | 2,72 | 2,58 | 2,58 | -3,73% | 366.657,00 |
| 02.06.2026 | 2,72 | 2,77 | 2,65 | 2,68 | -3,25% | 521.611,00 |
| 01.06.2026 | 2,76 | 2,89 | 2,72 | 2,77 | 1,09% | 481.266,00 |
| 29.05.2026 | 2,56 | 2,76 | 2,52 | 2,74 | 5,79% | 541.423,00 |
| 28.05.2026 | 2,55 | 2,69 | 2,49 | 2,59 | 1,57% | 378.633,00 |
| 27.05.2026 | 2,46 | 2,60 | 2,40 | 2,55 | 4,94% | 513.578,00 |
| 26.05.2026 | 2,54 | 2,60 | 2,41 | 2,43 | -4,33% | 382.752,00 |
| 22.05.2026 | 2,59 | 2,60 | 2,50 | 2,54 | 0,00% | 363.063,00 |
| 21.05.2026 | 2,38 | 2,57 | 2,29 | 2,54 | 6,72% | 526.993,00 |
| 20.05.2026 | 2,37 | 2,41 | 2,31 | 2,38 | 0,85% | 317.155,00 |
| 19.05.2026 | 2,36 | 2,42 | 2,30 | 2,36 | 0,00% | 354.758,00 |
| 18.05.2026 | 2,53 | 2,59 | 2,35 | 2,36 | -5,98% | 560.901,00 |
| 15.05.2026 | 2,59 | 2,59 | 2,47 | 2,51 | -4,38% | 321.607,00 |
| 14.05.2026 | 2,92 | 2,92 | 2,55 | 2,63 | -11,02% | 643.770,00 |
| 13.05.2026 | 2,95 | 3,16 | 2,92 | 2,95 | 0,68% | 447.944,00 |
| 12.05.2026 | 3,01 | 3,01 | 2,87 | 2,93 | -2,66% | 250.961,00 |
| 11.05.2026 | 2,86 | 3,04 | 2,82 | 3,01 | 12,31% | 1.178.836,00 |
| 08.05.2026 | 2,90 | 2,90 | 2,67 | 2,68 | -6,94% | 253.052,00 |
| 07.05.2026 | 2,96 | 3,05 | 2,84 | 2,88 | -2,04% | 169.488,00 |
| 06.05.2026 | 2,90 | 2,99 | 2,73 | 2,94 | 2,80% | 241.204,00 |
| 05.05.2026 | 2,94 | 3,03 | 2,81 | 2,86 | -1,38% | 276.435,00 |
| 04.05.2026 | 2,71 | 3,01 | 2,71 | 2,90 | 6,62% | 292.034,00 |
| 01.05.2026 | 2,66 | 2,74 | 2,63 | 2,72 | 3,03% | 263.794,00 |
| 30.04.2026 | 2,57 | 2,68 | 2,49 | 2,64 | 5,60% | 176.956,00 |
| 29.04.2026 | 2,68 | 2,68 | 2,43 | 2,50 | -3,47% | 293.281,00 |
| 28.04.2026 | 2,77 | 2,82 | 2,46 | 2,59 | 0,78% | 348.760,00 |
| 27.04.2026 | 2,63 | 2,84 | 2,57 | 2,57 | -1,91% | 317.931,00 |
| 24.04.2026 | 2,62 | 2,71 | 2,53 | 2,62 | 1,55% | 281.810,00 |
| 23.04.2026 | 2,83 | 2,83 | 2,55 | 2,58 | -9,95% | 331.701,00 |
| 22.04.2026 | 2,82 | 2,88 | 2,68 | 2,87 | 3,06% | 359.077,00 |
| 21.04.2026 | 2,95 | 2,95 | 2,73 | 2,78 | -6,24% | 242.946,00 |
| 20.04.2026 | 3,00 | 3,03 | 2,92 | 2,97 | -1,82% | 151.895,00 |
| 17.04.2026 | 3,20 | 3,20 | 2,91 | 3,02 | -3,36% | 203.779,00 |
| 16.04.2026 | 3,24 | 3,28 | 2,92 | 3,13 | -3,85% | 483.291,00 |
| 15.04.2026 | 3,03 | 3,28 | 3,03 | 3,25 | 6,21% | 275.624,00 |
| 14.04.2026 | 3,00 | 3,13 | 2,96 | 3,06 | 3,03% | 293.326,00 |
| 13.04.2026 | 2,96 | 3,09 | 2,92 | 2,97 | 0,68% | 306.157,00 |
| 10.04.2026 | 3,18 | 3,18 | 2,83 | 2,95 | -2,96% | 392.777,00 |
| 09.04.2026 | 3,13 | 3,27 | 3,03 | 3,04 | -3,18% | 295.056,00 |
| 08.04.2026 | 3,40 | 3,40 | 3,10 | 3,14 | 0,64% | 343.159,00 |
| 07.04.2026 | 3,29 | 3,37 | 3,05 | 3,12 | -6,87% | 403.810,00 |
| 06.04.2026 | 3,30 | 3,47 | 3,26 | 3,35 | 1,36% | 197.211,00 |
| 02.04.2026 | 3,23 | 3,43 | 3,12 | 3,31 | -1,34% | 218.141,00 |
| 01.04.2026 | 3,84 | 4,05 | 3,35 | 3,35 | -13,55% | 463.546,00 |
| 31.03.2026 | 3,55 | 3,94 | 3,51 | 3,88 | 12,97% | 386.186,00 |
| 30.03.2026 | 3,47 | 3,60 | 3,25 | 3,43 | -1,72% | 288.548,00 |
| 27.03.2026 | 3,70 | 3,70 | 3,25 | 3,49 | -8,50% | 431.935,00 |
| 26.03.2026 | 3,82 | 3,88 | 3,40 | 3,81 | -2,46% | 453.509,00 |
| 25.03.2026 | 4,00 | 4,31 | 3,76 | 3,91 | -1,01% | 1.007.035,00 |
| 24.03.2026 | 3,71 | 3,98 | 3,50 | 3,95 | 8,82% | 1.129.717,00 |
| 23.03.2026 | 3,03 | 3,75 | 2,95 | 3,63 | 19,80% | 1.082.457,00 |
| 20.03.2026 | 2,81 | 3,07 | 2,68 | 3,03 | 9,98% | 499.542,00 |
| 19.03.2026 | 2,71 | 2,85 | 2,63 | 2,76 | 0,55% | 213.467,00 |
| 18.03.2026 | 2,65 | 2,78 | 2,60 | 2,74 | 3,40% | 212.848,00 |
| 17.03.2026 | 2,40 | 2,67 | 2,36 | 2,65 | 10,88% | 199.188,00 |
| 16.03.2026 | 2,36 | 2,53 | 2,35 | 2,39 | 2,58% | 102.122,00 |
| 13.03.2026 | 2,26 | 2,38 | 2,21 | 2,33 | 1,75% | 143.980,00 |
| 12.03.2026 | 2,40 | 2,40 | 2,22 | 2,29 | -5,37% | 246.517,00 |
| 11.03.2026 | 2,44 | 2,49 | 2,28 | 2,42 | -0,41% | 108.611,00 |
| 10.03.2026 | 2,53 | 2,71 | 2,40 | 2,43 | -3,19% | 208.048,00 |
| 09.03.2026 | 2,48 | 2,56 | 2,38 | 2,51 | 0,80% | 248.594,00 |
| 06.03.2026 | 2,48 | 2,57 | 2,36 | 2,49 | 2,05% | 89.223,00 |
| 05.03.2026 | 2,68 | 2,80 | 2,43 | 2,44 | -6,87% | 210.984,00 |
| 04.03.2026 | 2,41 | 2,68 | 2,41 | 2,62 | 8,35% | 163.681,00 |
| 03.03.2026 | 2,27 | 2,49 | 2,22 | 2,42 | 4,45% | 261.793,00 |
| 02.03.2026 | 2,31 | 2,39 | 2,17 | 2,32 | -4,34% | 218.221,00 |
| 27.02.2026 | 2,42 | 2,46 | 2,34 | 2,42 | 0,00% | 139.242,00 |
| 26.02.2026 | 3,02 | 3,02 | 2,26 | 2,42 | -16,26% | 309.382,00 |
| 25.02.2026 | 2,94 | 3,08 | 2,77 | 2,89 | 1,58% | 329.230,00 |
| 24.02.2026 | 2,74 | 2,90 | 2,72 | 2,85 | 5,37% | 282.731,00 |
| 23.02.2026 | 2,81 | 2,89 | 2,62 | 2,70 | -4,26% | 159.600,00 |
| 20.02.2026 | 2,89 | 2,89 | 2,70 | 2,82 | -2,25% | 171.193,00 |
| 19.02.2026 | 2,64 | 2,93 | 2,55 | 2,89 | 8,05% | 188.657,00 |
| 18.02.2026 | 2,73 | 2,85 | 2,53 | 2,67 | -1,11% | 376.203,00 |
| 17.02.2026 | 2,19 | 2,71 | 2,18 | 2,70 | 23,29% | 702.729,00 |
| 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 |