15,600$
-4,44%
Echtzeit-Aktienkurs Nurix Therapeutics
Bid:
Ask:
Aktienkurse zur Nurix Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,39 | 16,55 | 15,55 | 15,60 | -4,44% | 1.335.506,00 |
| 11.11.2026 | 16,00 | 16,70 | 15,92 | 16,33 | 2,80% | 2.513.187,00 |
| 10.11.2026 | 16,00 | 16,76 | 15,75 | 15,88 | -1,55% | 2.583.636,00 |
| 09.11.2026 | 15,32 | 16,63 | 15,27 | 16,13 | 5,42% | 5.974.105,00 |
| 06.11.2026 | 15,10 | 15,52 | 14,79 | 15,30 | 3,10% | 2.974.072,00 |
| 05.11.2026 | 16,01 | 16,59 | 14,80 | 14,84 | -6,96% | 6.215.443,00 |
| 04.11.2026 | 17,16 | 17,28 | 14,78 | 15,95 | -38,27% | 19.540.309,00 |
| 03.11.2026 | 25,72 | 26,55 | 25,63 | 25,84 | 0,58% | 2.446.806,00 |
| 02.11.2026 | 26,75 | 26,85 | 25,53 | 25,69 | -4,11% | 2.345.786,00 |
| 30.10.2026 | 26,80 | 26,92 | 25,97 | 26,79 | -1,18% | 2.307.411,00 |
| 29.10.2026 | 27,46 | 27,99 | 26,69 | 27,11 | -0,59% | 2.258.885,00 |
| 28.10.2026 | 26,26 | 27,28 | 25,45 | 27,27 | 2,13% | 1.954.854,00 |
| 27.10.2026 | 25,52 | 27,05 | 25,13 | 26,70 | 4,50% | 2.562.853,00 |
| 26.10.2026 | 25,35 | 25,82 | 25,03 | 25,55 | 0,89% | 2.336.854,00 |
| 23.10.2026 | 25,22 | 25,49 | 24,78 | 25,33 | -0,73% | 1.910.298,00 |
| 22.10.2026 | 25,86 | 26,23 | 25,34 | 25,51 | -1,88% | 1.933.848,00 |
| 21.10.2026 | 26,00 | 26,31 | 25,80 | 26,00 | -0,38% | 2.928.298,00 |
| 20.10.2026 | 24,92 | 26,34 | 24,71 | 26,10 | 4,69% | 3.965.021,00 |
| 19.10.2026 | 24,57 | 25,29 | 24,38 | 24,93 | 2,09% | 2.955.225,00 |
| 16.10.2026 | 24,89 | 25,36 | 24,27 | 24,42 | -2,12% | 3.692.009,00 |
| 15.10.2026 | 23,67 | 25,14 | 23,61 | 24,95 | 5,50% | 3.341.469,00 |
| 14.10.2026 | 22,01 | 24,01 | 21,40 | 23,65 | 6,92% | 2.979.651,00 |
| 13.10.2026 | 22,16 | 23,24 | 21,86 | 22,12 | -0,09% | 3.951.453,00 |
| 12.10.2026 | 22,27 | 22,58 | 22,03 | 22,14 | -0,94% | 1.428.412,00 |
| 09.10.2026 | 22,04 | 23,23 | 21,23 | 22,35 | 0,72% | 1.406.231,00 |
| 08.10.2026 | 22,49 | 22,60 | 21,55 | 22,19 | -2,38% | 2.139.357,00 |
| 07.10.2026 | 22,43 | 23,10 | 22,18 | 22,73 | 0,53% | 1.508.749,00 |
| 06.10.2026 | 23,06 | 23,06 | 22,10 | 22,61 | -1,35% | 1.032.130,00 |
| 05.10.2026 | 22,81 | 23,07 | 22,43 | 22,92 | -0,43% | 816.517,00 |
| 02.10.2026 | 23,72 | 23,72 | 22,85 | 23,02 | -1,29% | 814.686,00 |
| 01.10.2026 | 23,60 | 23,99 | 23,26 | 23,32 | -1,56% | 1.020.526,00 |
| 30.09.2026 | 23,78 | 23,94 | 23,34 | 23,69 | 0,08% | 1.583.398,00 |
| 29.09.2026 | 23,57 | 23,91 | 23,25 | 23,67 | 0,04% | 1.813.588,00 |
| 28.09.2026 | 22,86 | 23,69 | 22,41 | 23,66 | 2,82% | 1.475.735,00 |
| 25.09.2026 | 23,78 | 23,81 | 22,98 | 23,01 | -2,75% | 1.383.890,00 |
| 24.09.2026 | 23,76 | 23,93 | 23,02 | 23,66 | -0,88% | 2.018.570,00 |
| 23.09.2026 | 25,49 | 25,56 | 23,85 | 23,87 | -7,01% | 1.363.409,00 |
| 22.09.2026 | 25,32 | 25,96 | 25,23 | 25,67 | 1,02% | 1.509.279,00 |
| 21.09.2026 | 25,73 | 25,88 | 25,06 | 25,41 | -0,12% | 1.265.835,00 |
| 18.09.2026 | 25,32 | 25,71 | 25,01 | 25,44 | -0,22% | 2.724.772,00 |
| 17.09.2026 | 25,79 | 26,35 | 25,37 | 25,50 | 1,33% | 1.511.894,00 |
| 16.09.2026 | 24,87 | 25,29 | 24,68 | 25,16 | 1,29% | 1.236.320,00 |
| 15.09.2026 | 25,47 | 25,50 | 24,27 | 24,84 | -2,65% | 1.251.045,00 |
| 14.09.2026 | 25,01 | 26,14 | 24,95 | 25,52 | 1,61% | 1.330.847,00 |
| 11.09.2026 | 26,31 | 26,65 | 25,00 | 25,11 | -2,83% | 1.321.658,00 |
| 10.09.2026 | 25,89 | 25,99 | 25,50 | 25,84 | -1,54% | 1.029.475,00 |
| 09.09.2026 | 26,46 | 26,70 | 25,91 | 26,25 | 0,44% | 988.615,00 |
| 08.09.2026 | 25,42 | 26,42 | 25,36 | 26,13 | -0,04% | 1.269.476,00 |
| 04.09.2026 | 25,19 | 26,22 | 24,97 | 26,14 | 3,32% | 1.232.151,00 |
| 03.09.2026 | 25,92 | 26,10 | 24,95 | 25,30 | -1,98% | 1.152.363,00 |
| 02.09.2026 | 26,47 | 26,92 | 25,39 | 25,81 | -0,82% | 1.262.723,00 |
| 01.09.2026 | 25,47 | 26,11 | 25,47 | 26,02 | 0,94% | 1.320.213,00 |
| 31.08.2026 | 26,00 | 26,23 | 25,17 | 25,78 | -1,64% | 1.113.599,00 |
| 28.08.2026 | 26,52 | 26,87 | 26,13 | 26,21 | -2,47% | 908.262,00 |
| 27.08.2026 | 26,80 | 27,50 | 26,24 | 26,88 | 0,75% | 1.214.116,00 |
| 26.08.2026 | 26,77 | 27,23 | 26,44 | 26,68 | -1,00% | 551.874,00 |
| 25.08.2026 | 26,72 | 27,38 | 26,38 | 26,95 | 2,57% | 941.726,00 |
| 24.08.2026 | 26,37 | 26,69 | 25,86 | 26,27 | -1,65% | 789.785,00 |
| 21.08.2026 | 27,50 | 27,50 | 26,70 | 26,71 | -1,26% | 1.485.754,00 |
| 20.08.2026 | 27,33 | 27,57 | 26,68 | 27,05 | -2,66% | 1.054.118,00 |
| 19.08.2026 | 27,25 | 28,23 | 27,02 | 27,79 | 3,19% | 2.011.312,00 |
| 18.08.2026 | 26,51 | 27,04 | 26,51 | 26,93 | -0,88% | 732.072,00 |
| 17.08.2026 | 26,62 | 27,22 | 26,62 | 27,17 | 0,48% | 1.131.828,00 |
| 14.08.2026 | 27,01 | 27,25 | 26,19 | 27,04 | -0,55% | 738.223,00 |
| 13.08.2026 | 26,92 | 27,35 | 26,44 | 27,19 | 2,14% | 1.371.926,00 |
| 12.08.2026 | 25,95 | 26,82 | 25,78 | 26,62 | 2,56% | 912.546,00 |
| 11.08.2026 | 26,03 | 26,36 | 25,46 | 25,96 | 0,33% | 700.354,00 |
| 10.08.2026 | 25,36 | 26,04 | 25,17 | 25,87 | 1,33% | 898.836,00 |
| 07.08.2026 | 25,27 | 25,89 | 25,00 | 25,53 | 1,23% | 647.293,00 |
| 06.08.2026 | 25,18 | 25,49 | 24,57 | 25,22 | 0,36% | 618.074,00 |
| 05.08.2026 | 24,92 | 25,40 | 24,54 | 25,13 | 1,78% | 1.062.842,00 |
| 04.08.2026 | 23,70 | 24,83 | 23,24 | 24,69 | 6,33% | 1.000.043,00 |
| 03.08.2026 | 22,96 | 23,31 | 22,64 | 23,22 | 0,13% | 1.291.000,00 |
| 31.07.2026 | 23,58 | 23,78 | 23,08 | 23,19 | -1,53% | 761.493,00 |
| 30.07.2026 | 23,90 | 23,90 | 22,91 | 23,55 | -0,21% | 1.201.282,00 |
| 29.07.2026 | 24,28 | 24,64 | 23,33 | 23,60 | -2,28% | 1.147.990,00 |
| 28.07.2026 | 23,57 | 24,18 | 22,56 | 24,15 | 3,12% | 1.143.010,00 |
| 27.07.2026 | 23,65 | 24,29 | 23,23 | 23,42 | 0,13% | 1.282.821,00 |
| 24.07.2026 | 23,93 | 24,00 | 23,10 | 23,39 | -1,47% | 833.101,00 |
| 23.07.2026 | 23,42 | 24,17 | 22,87 | 23,74 | 0,59% | 965.869,00 |
| 22.07.2026 | 23,75 | 24,03 | 23,20 | 23,60 | 0,53% | 1.128.059,00 |
| 21.07.2026 | 22,73 | 23,69 | 22,73 | 23,48 | 3,35% | 936.573,00 |
| 20.07.2026 | 23,19 | 23,75 | 22,64 | 22,72 | -1,75% | 1.233.815,00 |
| 17.07.2026 | 22,61 | 23,82 | 22,45 | 23,12 | 0,22% | 794.510,00 |
| 16.07.2026 | 23,72 | 23,97 | 22,88 | 23,07 | -3,35% | 860.972,00 |
| 15.07.2026 | 22,85 | 23,95 | 22,49 | 23,87 | 3,87% | 1.063.503,00 |
| 14.07.2026 | 23,08 | 23,28 | 22,61 | 22,98 | 1,10% | 1.543.483,00 |
| 13.07.2026 | 22,56 | 22,74 | 21,23 | 22,73 | -1,52% | 1.550.593,00 |
| 10.07.2026 | 24,85 | 24,85 | 22,33 | 23,08 | -6,52% | 1.539.724,00 |
| 09.07.2026 | 23,98 | 25,09 | 23,94 | 24,69 | 1,56% | 1.252.070,00 |
| 08.07.2026 | 23,80 | 24,44 | 23,32 | 24,31 | -0,37% | 1.372.149,00 |
| 07.07.2026 | 24,08 | 24,60 | 23,74 | 24,40 | 1,50% | 1.231.638,00 |
| 06.07.2026 | 23,76 | 24,27 | 23,11 | 24,04 | 0,29% | 723.043,00 |
| 02.07.2026 | 24,00 | 24,22 | 23,22 | 23,97 | 0,25% | 1.427.663,00 |
| 01.07.2026 | 24,61 | 24,81 | 23,76 | 23,91 | -1,44% | 1.143.624,00 |
| 30.06.2026 | 23,93 | 24,88 | 23,50 | 24,26 | 1,72% | 1.805.053,00 |
| 29.06.2026 | 23,16 | 24,03 | 22,97 | 23,85 | 4,15% | 2.423.057,00 |
| 26.06.2026 | 22,20 | 23,72 | 21,78 | 22,90 | 1,96% | 5.958.208,00 |
| 25.06.2026 | 19,40 | 23,09 | 19,35 | 22,46 | 16,37% | 5.325.630,00 |
| 24.06.2026 | 18,99 | 19,99 | 18,92 | 19,30 | 2,33% | 1.348.976,00 |