8,030$
0,25%
Echtzeit-Aktienkurs Nuvation Bio
Bid:
Ask:
Aktienkurse zur Nuvation Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 8,10 | 8,14 | 7,91 | 8,03 | 0,25% | 3.191.627,00 |
| 26.11.2025 | 7,87 | 8,24 | 7,82 | 8,01 | 1,65% | 6.995.751,00 |
| 25.11.2025 | 7,42 | 7,93 | 7,32 | 7,88 | 6,34% | 7.716.649,00 |
| 24.11.2025 | 7,08 | 7,49 | 7,00 | 7,41 | 5,71% | 8.972.197,00 |
| 20.11.2025 | 7,20 | 7,50 | 6,85 | 7,01 | -1,96% | 20.225.561,00 |
| 19.11.2025 | 4,96 | 7,35 | 4,94 | 7,15 | 48,96% | 58.822.149,00 |
| 18.11.2025 | 4,65 | 4,95 | 4,59 | 4,80 | 2,78% | 5.727.118,00 |
| 17.11.2025 | 4,80 | 4,91 | 4,62 | 4,67 | -0,43% | 6.984.440,00 |
| 13.11.2025 | 4,87 | 4,95 | 4,66 | 4,69 | -4,87% | 5.767.877,00 |
| 12.11.2025 | 5,01 | 5,15 | 4,83 | 4,93 | -1,00% | 6.536.592,00 |
| 11.11.2025 | 4,58 | 5,03 | 4,53 | 4,98 | 7,33% | 4.837.802,00 |
| 10.11.2025 | 4,87 | 4,87 | 4,56 | 4,64 | -1,90% | 5.405.394,00 |
| 07.11.2025 | 4,88 | 5,04 | 4,45 | 4,73 | -5,78% | 6.804.252,00 |
| 06.11.2025 | 4,88 | 5,17 | 4,80 | 5,02 | 2,03% | 6.193.261,00 |
| 05.11.2025 | 4,70 | 5,00 | 4,52 | 4,92 | 1,86% | 6.547.129,00 |
| 04.11.2025 | 5,15 | 5,19 | 3,92 | 4,83 | -6,58% | 20.958.544,00 |
| 03.11.2025 | 5,34 | 5,38 | 5,10 | 5,17 | -0,96% | 7.325.608,00 |
| 31.10.2025 | 5,12 | 5,33 | 5,06 | 5,22 | 1,36% | 6.912.074,00 |
| 30.10.2025 | 5,11 | 5,40 | 5,11 | 5,15 | -2,09% | 11.437.338,00 |
| 29.10.2025 | 5,42 | 5,55 | 5,11 | 5,26 | -2,05% | 17.997.657,00 |
| 28.10.2025 | 5,05 | 5,45 | 5,02 | 5,37 | 6,55% | 9.790.512,00 |
| 27.10.2025 | 4,91 | 5,12 | 4,82 | 5,04 | 3,92% | 8.713.799,00 |
| 24.10.2025 | 4,44 | 4,87 | 4,41 | 4,85 | 10,48% | 9.590.664,00 |
| 23.10.2025 | 4,31 | 4,40 | 4,09 | 4,39 | 5,78% | 7.743.650,00 |
| 22.10.2025 | 4,16 | 4,32 | 3,92 | 4,15 | -1,43% | 10.727.243,00 |
| 21.10.2025 | 3,68 | 4,21 | 3,66 | 4,21 | 13,78% | 13.108.358,00 |
| 20.10.2025 | 3,50 | 3,71 | 3,45 | 3,70 | 8,50% | 8.465.800,00 |
| 17.10.2025 | 3,55 | 3,62 | 3,36 | 3,41 | -6,06% | 5.830.471,00 |
| 16.10.2025 | 3,80 | 3,84 | 3,59 | 3,63 | -3,71% | 6.765.249,00 |
| 15.10.2025 | 3,61 | 3,80 | 3,51 | 3,77 | 6,20% | 10.770.229,00 |
| 14.10.2025 | 3,66 | 3,66 | 3,50 | 3,55 | -3,53% | 5.411.184,00 |
| 13.10.2025 | 3,82 | 3,82 | 3,60 | 3,68 | -1,60% | 4.403.496,00 |
| 10.10.2025 | 3,81 | 3,82 | 3,55 | 3,74 | -0,27% | 6.036.410,00 |
| 09.10.2025 | 3,72 | 3,81 | 3,64 | 3,75 | 0,81% | 6.629.407,00 |
| 08.10.2025 | 3,66 | 3,80 | 3,62 | 3,72 | 1,64% | 5.807.920,00 |
| 07.10.2025 | 3,77 | 3,79 | 3,52 | 3,66 | -2,92% | 5.534.637,00 |
| 06.10.2025 | 3,78 | 3,88 | 3,65 | 3,77 | 1,62% | 6.100.552,00 |
| 02.10.2025 | 3,75 | 3,77 | 3,60 | 3,71 | 0,27% | 5.084.045,00 |
| 01.10.2025 | 3,74 | 3,83 | 3,53 | 3,70 | 0,00% | 8.798.467,00 |
| 30.09.2025 | 3,38 | 3,95 | 3,31 | 3,70 | 14,91% | 20.418.073,00 |
| 29.09.2025 | 3,24 | 3,30 | 3,15 | 3,22 | 0,63% | 4.823.536,00 |
| 26.09.2025 | 3,03 | 3,26 | 3,00 | 3,20 | 6,31% | 4.693.824,00 |
| 25.09.2025 | 3,20 | 3,21 | 2,99 | 3,01 | -7,10% | 7.052.423,00 |
| 24.09.2025 | 3,24 | 3,40 | 3,18 | 3,24 | 0,62% | 4.769.285,00 |
| 23.09.2025 | 3,26 | 3,30 | 3,17 | 3,22 | -1,53% | 3.572.300,00 |
| 22.09.2025 | 3,22 | 3,29 | 3,15 | 3,27 | 1,55% | 4.277.009,00 |
| 19.09.2025 | 3,22 | 3,29 | 3,15 | 3,22 | 1,58% | 7.625.902,00 |
| 18.09.2025 | 3,33 | 3,46 | 3,15 | 3,17 | -2,76% | 7.549.804,00 |
| 17.09.2025 | 3,25 | 3,40 | 3,22 | 3,26 | -0,31% | 4.939.971,00 |
| 16.09.2025 | 3,14 | 3,41 | 3,09 | 3,27 | 3,81% | 6.251.097,00 |
| 15.09.2025 | 3,16 | 3,20 | 3,08 | 3,15 | 0,32% | 7.218.841,00 |
| 12.09.2025 | 3,35 | 3,35 | 3,08 | 3,14 | -6,27% | 7.921.275,00 |
| 11.09.2025 | 3,28 | 3,44 | 3,23 | 3,35 | 0,90% | 5.587.247,00 |
| 10.09.2025 | 3,38 | 3,41 | 3,27 | 3,32 | -0,90% | 4.230.839,00 |
| 09.09.2025 | 3,58 | 3,58 | 3,26 | 3,35 | -4,01% | 5.975.792,00 |
| 08.09.2025 | 3,81 | 3,83 | 3,20 | 3,49 | -10,51% | 14.545.040,00 |
| 05.09.2025 | 3,48 | 4,09 | 3,47 | 3,90 | 14,04% | 21.885.745,00 |
| 04.09.2025 | 3,21 | 3,48 | 3,15 | 3,42 | 8,57% | 11.875.672,00 |
| 03.09.2025 | 3,01 | 3,19 | 3,00 | 3,15 | 6,78% | 6.459.110,00 |
| 02.09.2025 | 2,95 | 3,03 | 2,91 | 2,95 | -0,67% | 3.044.160,00 |
| 29.08.2025 | 2,94 | 2,99 | 2,87 | 2,97 | 1,71% | 2.392.671,00 |
| 28.08.2025 | 2,98 | 3,08 | 2,89 | 2,92 | -1,02% | 3.985.345,00 |
| 27.08.2025 | 3,00 | 3,05 | 2,90 | 2,95 | -1,01% | 4.779.393,00 |
| 26.08.2025 | 2,88 | 3,03 | 2,86 | 2,98 | 3,47% | 4.628.854,00 |
| 25.08.2025 | 2,91 | 2,98 | 2,84 | 2,88 | -0,69% | 3.557.792,00 |
| 22.08.2025 | 2,77 | 2,98 | 2,76 | 2,90 | 5,84% | 7.593.555,00 |
| 21.08.2025 | 2,70 | 2,85 | 2,68 | 2,74 | 1,11% | 3.412.889,00 |
| 20.08.2025 | 2,68 | 2,73 | 2,57 | 2,71 | 0,74% | 4.494.376,00 |
| 19.08.2025 | 2,90 | 2,92 | 2,68 | 2,69 | -7,24% | 4.678.309,00 |
| 18.08.2025 | 2,76 | 2,92 | 2,72 | 2,90 | 5,45% | 5.073.504,00 |
| 15.08.2025 | 2,77 | 2,87 | 2,72 | 2,75 | -0,36% | 4.446.378,00 |
| 14.08.2025 | 2,68 | 2,77 | 2,59 | 2,76 | 5,75% | 6.360.613,00 |
| 13.08.2025 | 2,35 | 2,71 | 2,34 | 2,61 | 12,50% | 11.085.938,00 |
| 12.08.2025 | 2,26 | 2,33 | 2,21 | 2,32 | 3,57% | 4.248.602,00 |
| 11.08.2025 | 2,30 | 2,33 | 2,18 | 2,24 | -2,61% | 3.706.038,00 |
| 08.08.2025 | 2,42 | 2,55 | 2,29 | 2,30 | -1,71% | 4.783.313,00 |
| 07.08.2025 | 2,36 | 2,50 | 2,19 | 2,34 | -0,43% | 4.824.779,00 |
| 06.08.2025 | 2,38 | 2,38 | 2,25 | 2,35 | -0,84% | 4.631.286,00 |
| 05.08.2025 | 2,33 | 2,41 | 2,26 | 2,37 | 2,60% | 2.424.376,00 |
| 04.08.2025 | 2,24 | 2,31 | 2,22 | 2,31 | 3,59% | 3.041.454,00 |
| 01.08.2025 | 2,29 | 2,32 | 2,22 | 2,23 | -5,51% | 3.596.015,00 |
| 31.07.2025 | 2,35 | 2,46 | 2,33 | 2,36 | -2,07% | 2.581.357,00 |
| 30.07.2025 | 2,47 | 2,56 | 2,35 | 2,41 | -2,03% | 3.279.961,00 |
| 29.07.2025 | 2,55 | 2,58 | 2,43 | 2,46 | -3,53% | 4.486.364,00 |
| 28.07.2025 | 2,54 | 2,76 | 2,52 | 2,55 | 2,00% | 5.877.103,00 |
| 25.07.2025 | 2,51 | 2,57 | 2,46 | 2,50 | -0,40% | 3.715.900,00 |
| 24.07.2025 | 2,54 | 2,62 | 2,47 | 2,51 | -1,95% | 3.866.739,00 |
| 23.07.2025 | 2,38 | 2,57 | 2,36 | 2,56 | 8,94% | 7.095.105,00 |
| 22.07.2025 | 2,35 | 2,41 | 2,32 | 2,35 | 0,00% | 3.573.934,00 |
| 21.07.2025 | 2,37 | 2,48 | 2,32 | 2,35 | 2,17% | 4.477.776,00 |
| 18.07.2025 | 2,29 | 2,40 | 2,24 | 2,30 | 2,68% | 4.905.430,00 |
| 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 |