26,245$
0,44%
Echtzeit-Aktienkurs Nurix Therapeutics
Bid:
Ask:
Aktienkurse zur Nurix Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 18,49 | 19,12 | 18,46 | 18,86 | 1,13% | 1.572.006,00 |
| 22.06.2026 | 17,97 | 18,85 | 17,90 | 18,65 | 6,27% | 1.286.676,00 |
| 18.06.2026 | 17,64 | 17,89 | 16,95 | 17,55 | 2,45% | 4.250.980,00 |
| 17.06.2026 | 17,16 | 18,00 | 17,01 | 17,13 | 0,35% | 2.124.621,00 |
| 16.06.2026 | 16,93 | 17,40 | 16,50 | 17,07 | 0,18% | 2.174.419,00 |
| 15.06.2026 | 17,15 | 17,87 | 16,80 | 17,04 | 0,53% | 2.681.458,00 |
| 12.06.2026 | 17,16 | 18,91 | 16,88 | 16,95 | -0,12% | 2.558.524,00 |
| 11.06.2026 | 15,19 | 17,17 | 15,15 | 16,97 | 10,84% | 3.975.787,00 |
| 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 |