15,310$
-2,11%
Echtzeit-Aktienkurs Nurix Therapeutics
Bid:
Ask:
Aktienkurse zur Nurix Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 15,80 | 16,12 | 15,17 | 15,31 | -2,11% | 2.498.087,00 |
| 09.06.2026 | 16,00 | 16,99 | 14,67 | 15,64 | 0,00% | 6.597.101,00 |
| 08.06.2026 | 16,73 | 18,20 | 15,36 | 15,64 | 6,90% | 20.936.722,00 |
| 05.06.2026 | 15,31 | 15,58 | 14,24 | 14,63 | -4,25% | 1.630.673,00 |
| 04.06.2026 | 15,67 | 15,91 | 15,26 | 15,28 | -1,26% | 1.572.044,00 |
| 03.06.2026 | 16,18 | 16,34 | 15,43 | 15,48 | -5,41% | 1.321.459,00 |
| 02.06.2026 | 17,02 | 17,24 | 16,29 | 16,36 | -5,92% | 1.050.538,00 |
| 01.06.2026 | 17,73 | 17,73 | 16,85 | 17,39 | -2,08% | 851.620,00 |
| 29.05.2026 | 17,67 | 18,00 | 17,56 | 17,76 | 0,54% | 1.153.951,00 |
| 28.05.2026 | 17,47 | 17,77 | 17,16 | 17,67 | 1,17% | 866.256,00 |
| 27.05.2026 | 17,46 | 18,10 | 17,08 | 17,46 | 0,46% | 830.778,00 |
| 26.05.2026 | 17,55 | 17,82 | 17,08 | 17,38 | -0,69% | 1.029.405,00 |
| 22.05.2026 | 17,54 | 17,85 | 17,32 | 17,50 | -0,17% | 1.053.788,00 |
| 21.05.2026 | 16,20 | 17,73 | 16,00 | 17,53 | 6,76% | 1.288.377,00 |
| 20.05.2026 | 15,35 | 16,50 | 15,32 | 16,42 | 7,71% | 1.673.445,00 |
| 19.05.2026 | 15,34 | 15,67 | 15,07 | 15,25 | -1,77% | 1.059.294,00 |
| 18.05.2026 | 15,91 | 16,50 | 15,51 | 15,52 | -2,08% | 2.194.333,00 |
| 15.05.2026 | 15,78 | 16,16 | 15,59 | 15,85 | -0,94% | 998.610,00 |
| 14.05.2026 | 16,18 | 16,27 | 15,74 | 16,00 | -1,11% | 501.574,00 |
| 13.05.2026 | 15,85 | 16,45 | 15,75 | 16,18 | 1,41% | 979.107,00 |
| 12.05.2026 | 16,30 | 16,43 | 15,70 | 15,96 | -2,12% | 625.629,00 |
| 11.05.2026 | 16,56 | 16,93 | 16,24 | 16,30 | -1,39% | 659.601,00 |
| 08.05.2026 | 16,29 | 16,62 | 16,23 | 16,53 | 1,54% | 853.340,00 |
| 07.05.2026 | 16,87 | 16,87 | 15,86 | 16,28 | -3,55% | 663.080,00 |
| 06.05.2026 | 16,60 | 16,97 | 16,36 | 16,88 | 1,69% | 976.676,00 |
| 05.05.2026 | 17,15 | 17,39 | 16,06 | 16,60 | -1,95% | 1.323.012,00 |
| 04.05.2026 | 16,66 | 17,27 | 16,50 | 16,93 | 0,74% | 565.986,00 |
| 01.05.2026 | 16,73 | 16,99 | 16,20 | 16,81 | 0,66% | 686.103,00 |
| 30.04.2026 | 16,66 | 17,21 | 16,50 | 16,70 | 0,51% | 840.235,00 |
| 29.04.2026 | 16,89 | 17,15 | 16,36 | 16,61 | -2,75% | 834.808,00 |
| 28.04.2026 | 16,51 | 17,49 | 16,51 | 17,08 | 3,58% | 1.116.174,00 |
| 27.04.2026 | 16,52 | 17,15 | 16,43 | 16,49 | -1,14% | 616.342,00 |
| 24.04.2026 | 16,57 | 16,89 | 16,28 | 16,68 | 0,72% | 473.140,00 |
| 23.04.2026 | 16,69 | 17,08 | 16,36 | 16,56 | -0,39% | 901.411,00 |
| 22.04.2026 | 16,56 | 16,69 | 16,30 | 16,63 | 1,13% | 693.948,00 |
| 21.04.2026 | 17,04 | 17,04 | 16,20 | 16,44 | -3,52% | 830.664,00 |
| 20.04.2026 | 17,13 | 17,40 | 16,98 | 17,04 | -2,68% | 596.780,00 |
| 17.04.2026 | 17,14 | 17,68 | 16,92 | 17,51 | 5,01% | 855.933,00 |
| 16.04.2026 | 17,04 | 17,13 | 16,52 | 16,68 | -1,74% | 888.142,00 |
| 15.04.2026 | 16,51 | 17,11 | 16,36 | 16,97 | 4,11% | 1.678.188,00 |
| 14.04.2026 | 16,02 | 16,76 | 15,78 | 16,30 | 2,45% | 1.281.489,00 |
| 13.04.2026 | 16,16 | 16,80 | 15,90 | 15,91 | -0,75% | 980.337,00 |
| 10.04.2026 | 16,35 | 16,62 | 16,02 | 16,03 | -1,29% | 1.156.404,00 |
| 09.04.2026 | 15,60 | 16,50 | 15,47 | 16,24 | 3,97% | 1.189.846,00 |
| 08.04.2026 | 16,57 | 17,19 | 15,52 | 15,62 | -4,35% | 2.005.191,00 |
| 07.04.2026 | 15,67 | 16,54 | 15,60 | 16,33 | 3,42% | 1.743.558,00 |
| 06.04.2026 | 15,78 | 16,88 | 15,42 | 15,79 | 1,81% | 1.682.472,00 |
| 02.04.2026 | 15,22 | 15,65 | 15,00 | 15,51 | 0,26% | 1.167.303,00 |
| 01.04.2026 | 15,57 | 16,10 | 15,29 | 15,47 | -0,13% | 908.860,00 |
| 31.03.2026 | 15,09 | 16,22 | 15,07 | 15,49 | 5,59% | 1.668.199,00 |
| 30.03.2026 | 14,77 | 15,01 | 14,41 | 14,67 | -0,68% | 1.036.438,00 |
| 27.03.2026 | 15,45 | 15,55 | 14,75 | 14,77 | -4,89% | 1.170.500,00 |
| 26.03.2026 | 15,26 | 16,20 | 15,26 | 15,53 | 0,58% | 1.203.419,00 |
| 25.03.2026 | 14,81 | 16,18 | 14,67 | 15,44 | 6,81% | 2.161.122,00 |
| 24.03.2026 | 14,52 | 14,81 | 14,01 | 14,46 | -1,60% | 1.061.574,00 |
| 23.03.2026 | 14,90 | 15,48 | 14,59 | 14,69 | 1,80% | 859.879,00 |
| 20.03.2026 | 14,92 | 15,48 | 14,42 | 14,43 | -3,28% | 5.424.990,00 |
| 19.03.2026 | 14,92 | 15,41 | 14,60 | 14,92 | -0,86% | 1.197.999,00 |
| 18.03.2026 | 15,30 | 15,50 | 14,93 | 15,05 | -2,78% | 1.223.428,00 |
| 17.03.2026 | 15,24 | 15,68 | 15,05 | 15,48 | 0,65% | 1.305.210,00 |
| 16.03.2026 | 15,34 | 15,59 | 15,17 | 15,38 | 2,26% | 717.650,00 |
| 13.03.2026 | 15,78 | 16,11 | 14,62 | 15,04 | -3,65% | 738.115,00 |
| 12.03.2026 | 15,50 | 15,84 | 15,06 | 15,61 | -2,13% | 987.182,00 |
| 11.03.2026 | 15,65 | 16,10 | 15,50 | 15,95 | 0,31% | 773.857,00 |
| 10.03.2026 | 15,59 | 16,18 | 15,31 | 15,90 | 2,51% | 1.040.534,00 |
| 09.03.2026 | 15,15 | 15,73 | 14,81 | 15,51 | 2,72% | 715.300,00 |
| 06.03.2026 | 14,87 | 15,25 | 14,60 | 15,10 | -0,72% | 616.817,00 |
| 05.03.2026 | 15,77 | 15,80 | 15,04 | 15,21 | -6,40% | 1.080.181,00 |
| 04.03.2026 | 15,88 | 16,46 | 15,47 | 16,25 | 2,75% | 648.618,00 |
| 03.03.2026 | 15,33 | 16,16 | 15,09 | 15,82 | 0,13% | 1.040.407,00 |
| 02.03.2026 | 15,66 | 16,00 | 15,13 | 15,80 | -1,16% | 675.422,00 |
| 27.02.2026 | 15,92 | 16,06 | 15,61 | 15,98 | -0,78% | 663.299,00 |
| 26.02.2026 | 16,03 | 16,19 | 15,49 | 16,11 | 1,99% | 761.664,00 |
| 25.02.2026 | 16,04 | 16,30 | 15,74 | 15,79 | -1,40% | 594.671,00 |
| 24.02.2026 | 15,56 | 16,21 | 15,56 | 16,02 | 4,06% | 910.135,00 |
| 23.02.2026 | 15,77 | 16,49 | 15,29 | 15,39 | -2,47% | 805.925,00 |
| 20.02.2026 | 15,61 | 15,84 | 15,07 | 15,78 | -0,06% | 1.571.688,00 |
| 19.02.2026 | 15,49 | 15,81 | 15,23 | 15,79 | 1,90% | 953.764,00 |
| 18.02.2026 | 15,80 | 16,03 | 15,34 | 15,50 | -0,83% | 723.633,00 |
| 17.02.2026 | 15,52 | 15,82 | 15,22 | 15,63 | 0,16% | 631.628,00 |
| 13.02.2026 | 15,92 | 16,33 | 15,54 | 15,60 | -0,89% | 766.969,00 |
| 12.02.2026 | 16,31 | 16,37 | 15,33 | 15,74 | -2,30% | 546.212,00 |
| 11.02.2026 | 16,52 | 16,53 | 15,68 | 16,11 | -2,04% | 712.145,00 |
| 10.02.2026 | 16,92 | 16,97 | 16,33 | 16,45 | -1,53% | 600.543,00 |
| 09.02.2026 | 16,78 | 16,89 | 16,37 | 16,70 | -0,83% | 889.622,00 |
| 06.02.2026 | 16,29 | 17,03 | 16,26 | 16,84 | 5,65% | 836.540,00 |
| 05.02.2026 | 16,38 | 17,01 | 15,87 | 15,94 | -3,71% | 1.119.598,00 |
| 04.02.2026 | 16,93 | 16,93 | 16,04 | 16,56 | -1,34% | 950.212,00 |
| 03.02.2026 | 17,06 | 17,50 | 16,61 | 16,78 | -1,81% | 881.755,00 |
| 02.02.2026 | 16,52 | 17,32 | 16,15 | 17,09 | 3,45% | 990.652,00 |
| 30.01.2026 | 17,22 | 17,54 | 16,32 | 16,52 | -5,92% | 1.560.928,00 |
| 29.01.2026 | 18,25 | 19,32 | 17,22 | 17,56 | -1,73% | 1.565.153,00 |
| 28.01.2026 | 19,44 | 19,58 | 17,87 | 17,87 | -7,93% | 1.043.538,00 |
| 27.01.2026 | 18,83 | 19,65 | 18,63 | 19,41 | 3,52% | 1.025.834,00 |
| 26.01.2026 | 18,28 | 19,05 | 18,18 | 18,75 | -3,35% | 949.834,00 |
| 22.01.2026 | 19,00 | 20,18 | 19,00 | 19,40 | 2,00% | 1.425.510,00 |
| 21.01.2026 | 18,17 | 19,15 | 18,15 | 19,02 | 4,28% | 1.273.686,00 |
| 20.01.2026 | 18,38 | 18,78 | 18,12 | 18,24 | -5,05% | 1.637.017,00 |
| 16.01.2026 | 18,88 | 19,50 | 18,47 | 19,21 | 1,86% | 1.398.904,00 |
| 15.01.2026 | 19,01 | 19,30 | 18,61 | 18,86 | -0,89% | 867.849,00 |