2,240$
0,45%
Echtzeit-Aktienkurs Nuvation Bio
Bid:
Ask:
Aktienkurse zur Nuvation Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,24 | 2,33 | 2,20 | 2,24 | 0,45% | 3.231.203,00 |
| 16.07.2025 | 2,15 | 2,29 | 2,15 | 2,23 | 4,69% | 4.196.641,00 |
| 15.07.2025 | 2,18 | 2,23 | 2,08 | 2,13 | -0,47% | 5.414.269,00 |
| 14.07.2025 | 2,21 | 2,24 | 2,06 | 2,14 | -2,73% | 4.539.818,00 |
| 11.07.2025 | 2,28 | 2,31 | 2,17 | 2,20 | -4,76% | 3.317.963,00 |
| 10.07.2025 | 2,38 | 2,40 | 2,25 | 2,31 | -2,53% | 8.084.298,00 |
| 09.07.2025 | 2,14 | 2,43 | 2,14 | 2,37 | 15,61% | 13.867.440,00 |
| 08.07.2025 | 2,11 | 2,14 | 2,03 | 2,05 | -1,44% | 4.630.231,00 |
| 07.07.2025 | 2,08 | 2,15 | 2,04 | 2,08 | -0,48% | 6.138.693,00 |
| 03.07.2025 | 2,05 | 2,12 | 2,01 | 2,09 | 1,95% | 3.367.697,00 |
| 02.07.2025 | 1,94 | 2,07 | 1,90 | 2,05 | 5,67% | 4.645.185,00 |
| 01.07.2025 | 1,94 | 1,97 | 1,87 | 1,94 | -0,51% | 6.033.505,00 |
| 30.06.2025 | 1,98 | 2,10 | 1,95 | 1,95 | 1,04% | 8.335.211,00 |
| 27.06.2025 | 1,97 | 2,03 | 1,92 | 1,93 | -2,03% | 12.465.572,00 |
| 26.06.2025 | 1,87 | 1,97 | 1,81 | 1,97 | 4,79% | 6.627.872,00 |
| 25.06.2025 | 2,02 | 2,05 | 1,86 | 1,88 | -8,29% | 11.241.171,00 |
| 24.06.2025 | 2,07 | 2,14 | 2,03 | 2,05 | 0,99% | 6.179.215,00 |
| 23.06.2025 | 2,00 | 2,03 | 1,91 | 2,03 | 3,05% | 7.892.749,00 |
| 20.06.2025 | 1,92 | 2,01 | 1,84 | 1,97 | 10,06% | 12.641.443,00 |
| 18.06.2025 | 1,73 | 1,82 | 1,58 | 1,79 | 4,68% | 8.747.003,00 |
| 17.06.2025 | 1,85 | 1,86 | 1,71 | 1,71 | -8,06% | 6.419.475,00 |
| 16.06.2025 | 1,66 | 1,89 | 1,57 | 1,86 | 7,51% | 9.685.755,00 |
| 13.06.2025 | 1,81 | 1,82 | 1,69 | 1,73 | -4,42% | 8.874.831,00 |
| 12.06.2025 | 2,20 | 2,23 | 1,80 | 1,81 | -17,73% | 18.500.102,00 |
| 11.06.2025 | 2,53 | 2,72 | 1,97 | 2,20 | -13,04% | 24.111.971,00 |
| 10.06.2025 | 2,55 | 2,65 | 2,49 | 2,53 | 0,80% | 3.945.111,00 |
| 09.06.2025 | 2,52 | 2,53 | 2,41 | 2,51 | 1,21% | 5.912.924,00 |
| 06.06.2025 | 2,52 | 2,61 | 2,46 | 2,48 | 0,00% | 5.088.143,00 |
| 05.06.2025 | 2,45 | 2,54 | 2,39 | 2,48 | 1,22% | 4.379.483,00 |
| 04.06.2025 | 2,50 | 2,53 | 2,43 | 2,45 | 0,00% | 4.539.809,00 |
| 03.06.2025 | 2,34 | 2,46 | 2,28 | 2,45 | 4,70% | 4.407.211,00 |
| 02.06.2025 | 2,17 | 2,38 | 2,16 | 2,34 | 10,38% | 7.284.271,00 |
| 30.05.2025 | 2,26 | 2,27 | 2,11 | 2,12 | -6,19% | 4.762.708,00 |
| 29.05.2025 | 2,22 | 2,28 | 2,18 | 2,26 | 2,73% | 6.033.076,00 |
| 28.05.2025 | 2,26 | 2,35 | 2,14 | 2,20 | -1,79% | 7.993.752,00 |
| 27.05.2025 | 2,37 | 2,42 | 2,23 | 2,24 | -2,61% | 4.174.089,00 |
| 23.05.2025 | 2,19 | 2,33 | 2,17 | 2,30 | 2,22% | 3.065.435,00 |
| 22.05.2025 | 2,05 | 2,26 | 2,00 | 2,25 | 10,84% | 5.330.843,00 |
| 21.05.2025 | 2,16 | 2,21 | 2,01 | 2,03 | -6,45% | 7.574.280,00 |
| 20.05.2025 | 2,29 | 2,30 | 2,10 | 2,17 | -5,65% | 5.644.998,00 |
| 19.05.2025 | 2,23 | 2,39 | 2,22 | 2,30 | 1,77% | 3.188.865,00 |
| 16.05.2025 | 2,23 | 2,29 | 2,20 | 2,26 | 0,89% | 1.783.357,00 |
| 15.05.2025 | 2,16 | 2,26 | 2,12 | 2,24 | 3,23% | 2.346.901,00 |
| 14.05.2025 | 2,19 | 2,24 | 2,09 | 2,17 | -0,91% | 3.250.717,00 |
| 13.05.2025 | 2,18 | 2,23 | 2,10 | 2,19 | 1,86% | 2.615.729,00 |
| 12.05.2025 | 2,19 | 2,25 | 2,10 | 2,15 | 2,87% | 2.974.010,00 |
| 09.05.2025 | 2,10 | 2,15 | 2,03 | 2,09 | -0,48% | 3.303.099,00 |
| 08.05.2025 | 2,18 | 2,30 | 1,98 | 2,10 | 2,94% | 3.942.271,00 |
| 07.05.2025 | 2,13 | 2,14 | 2,00 | 2,04 | -2,39% | 3.762.113,00 |
| 06.05.2025 | 2,35 | 2,43 | 2,08 | 2,09 | -12,18% | 3.852.801,00 |
| 05.05.2025 | 2,44 | 2,52 | 2,38 | 2,38 | -3,25% | 2.681.601,00 |
| 02.05.2025 | 2,33 | 2,54 | 2,31 | 2,46 | 8,37% | 5.892.136,00 |
| 01.05.2025 | 2,28 | 2,29 | 2,20 | 2,27 | 0,89% | 2.147.612,00 |
| 30.04.2025 | 2,15 | 2,27 | 2,12 | 2,25 | 3,21% | 2.730.777,00 |
| 29.04.2025 | 2,15 | 2,20 | 2,10 | 2,18 | 0,93% | 2.591.149,00 |
| 28.04.2025 | 2,14 | 2,22 | 2,13 | 2,16 | 1,41% | 1.769.228,00 |
| 25.04.2025 | 2,10 | 2,14 | 2,06 | 2,13 | 0,00% | 2.042.184,00 |
| 24.04.2025 | 2,13 | 2,15 | 2,06 | 2,13 | 2,40% | 2.192.798,00 |
| 23.04.2025 | 2,15 | 2,23 | 2,05 | 2,08 | 0,97% | 4.081.583,00 |
| 22.04.2025 | 2,02 | 2,11 | 1,98 | 2,06 | 4,04% | 3.481.198,00 |
| 21.04.2025 | 1,93 | 2,05 | 1,90 | 1,98 | 0,51% | 2.620.031,00 |
| 17.04.2025 | 1,90 | 2,00 | 1,89 | 1,97 | 4,79% | 2.956.314,00 |
| 16.04.2025 | 2,06 | 2,06 | 1,82 | 1,88 | -6,93% | 3.421.390,00 |
| 15.04.2025 | 2,00 | 2,06 | 1,95 | 2,02 | 0,00% | 3.184.488,00 |
| 14.04.2025 | 2,01 | 2,08 | 1,92 | 2,02 | 1,51% | 3.068.608,00 |
| 11.04.2025 | 1,80 | 2,03 | 1,72 | 1,99 | 13,71% | 4.183.979,00 |
| 10.04.2025 | 1,73 | 1,78 | 1,62 | 1,75 | -2,23% | 4.556.157,00 |
| 09.04.2025 | 1,67 | 1,84 | 1,61 | 1,79 | 7,83% | 4.304.169,00 |
| 08.04.2025 | 1,88 | 1,90 | 1,62 | 1,66 | -7,78% | 3.699.321,00 |
| 07.04.2025 | 1,59 | 1,83 | 1,54 | 1,80 | 8,43% | 5.422.043,00 |
| 04.04.2025 | 1,69 | 1,69 | 1,57 | 1,66 | 0,00% | 4.161.111,00 |
| 03.04.2025 | 1,68 | 1,75 | 1,64 | 1,66 | -7,26% | 3.714.037,00 |
| 02.04.2025 | 1,72 | 1,85 | 1,72 | 1,79 | 2,29% | 2.366.720,00 |
| 01.04.2025 | 1,77 | 1,79 | 1,66 | 1,75 | -0,57% | 2.923.541,00 |
| 31.03.2025 | 1,79 | 1,79 | 1,70 | 1,76 | -3,30% | 3.044.945,00 |
| 28.03.2025 | 1,88 | 1,89 | 1,80 | 1,82 | -2,67% | 1.431.284,00 |
| 27.03.2025 | 1,89 | 1,91 | 1,85 | 1,87 | -0,53% | 1.601.809,00 |
| 26.03.2025 | 1,95 | 1,96 | 1,85 | 1,88 | -3,09% | 1.300.139,00 |
| 25.03.2025 | 1,98 | 2,04 | 1,91 | 1,94 | -1,02% | 2.353.287,00 |
| 24.03.2025 | 1,93 | 1,98 | 1,85 | 1,96 | 3,70% | 3.702.924,00 |
| 21.03.2025 | 1,94 | 1,94 | 1,86 | 1,89 | -3,57% | 3.505.991,00 |
| 20.03.2025 | 1,99 | 1,99 | 1,90 | 1,96 | -1,01% | 1.796.977,00 |
| 19.03.2025 | 1,97 | 2,00 | 1,90 | 1,98 | 1,02% | 2.035.744,00 |
| 18.03.2025 | 2,09 | 2,09 | 1,93 | 1,96 | -6,22% | 2.141.620,00 |
| 17.03.2025 | 2,16 | 2,17 | 2,04 | 2,09 | -2,34% | 1.377.652,00 |
| 14.03.2025 | 2,24 | 2,32 | 2,11 | 2,14 | -3,17% | 3.347.630,00 |
| 13.03.2025 | 2,26 | 2,30 | 2,10 | 2,21 | -1,34% | 4.392.754,00 |
| 12.03.2025 | 2,33 | 2,42 | 2,18 | 2,24 | -2,18% | 5.545.529,00 |
| 11.03.2025 | 1,90 | 2,35 | 1,82 | 2,29 | 21,81% | 4.509.339,00 |
| 10.03.2025 | 1,80 | 1,92 | 1,76 | 1,88 | -6,93% | 3.379.197,00 |
| 07.03.2025 | 1,89 | 2,07 | 1,80 | 2,02 | 6,88% | 4.179.022,00 |
| 06.03.2025 | 1,87 | 1,90 | 1,80 | 1,89 | 1,07% | 3.760.933,00 |
| 05.03.2025 | 1,77 | 1,89 | 1,71 | 1,87 | 2,75% | 3.296.411,00 |
| 04.03.2025 | 1,78 | 1,84 | 1,71 | 1,82 | 0,00% | 3.002.230,00 |
| 03.03.2025 | 2,10 | 2,19 | 1,80 | 1,82 | -7,61% | 5.775.492,00 |
| 28.02.2025 | 1,95 | 2,02 | 1,89 | 1,97 | 0,00% | 2.283.359,00 |
| 27.02.2025 | 1,98 | 2,06 | 1,96 | 1,97 | -0,51% | 1.253.089,00 |
| 26.02.2025 | 2,10 | 2,13 | 1,97 | 1,98 | -3,41% | 1.593.017,00 |
| 25.02.2025 | 2,10 | 2,10 | 1,97 | 2,05 | -1,44% | 3.171.412,00 |
| 24.02.2025 | 2,22 | 2,24 | 2,08 | 2,08 | -5,88% | 1.844.531,00 |