172,360$
0,02%
Echtzeit-Aktienkurs Reata Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Reata Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2023 | 172,34 | 172,46 | 172,32 | 172,36 | 0,02% | 1.977.456,00 |
| 22.09.2023 | 172,29 | 172,34 | 172,25 | 172,32 | 0,09% | 670.232,00 |
| 21.09.2023 | 172,22 | 172,36 | 172,12 | 172,17 | -0,02% | 1.929.383,00 |
| 20.09.2023 | 172,10 | 172,21 | 172,10 | 172,21 | 0,06% | 517.739,00 |
| 19.09.2023 | 172,00 | 172,15 | 171,96 | 172,11 | 0,03% | 341.874,00 |
| 18.09.2023 | 172,00 | 172,08 | 171,76 | 172,05 | 0,03% | 485.785,00 |
| 15.09.2023 | 172,05 | 172,15 | 171,75 | 172,00 | -0,03% | 870.381,00 |
| 14.09.2023 | 172,00 | 172,10 | 171,98 | 172,06 | 0,03% | 391.398,00 |
| 13.09.2023 | 172,00 | 172,10 | 171,95 | 172,00 | 0,01% | 1.054.211,00 |
| 12.09.2023 | 170,54 | 172,05 | 170,32 | 171,98 | 0,61% | 1.689.318,00 |
| 11.09.2023 | 170,41 | 171,12 | 170,25 | 170,94 | 0,36% | 1.094.714,00 |
| 08.09.2023 | 169,75 | 170,39 | 169,70 | 170,32 | 0,10% | 547.560,00 |
| 07.09.2023 | 169,56 | 170,26 | 169,56 | 170,15 | 0,31% | 694.642,00 |
| 06.09.2023 | 169,38 | 169,80 | 169,38 | 169,63 | -0,09% | 335.924,00 |
| 05.09.2023 | 168,67 | 169,98 | 168,67 | 169,79 | 0,31% | 641.580,00 |
| 01.09.2023 | 168,90 | 169,50 | 168,90 | 169,26 | 0,16% | 366.069,00 |
| 31.08.2023 | 168,84 | 169,26 | 168,74 | 168,99 | 0,17% | 499.697,00 |
| 30.08.2023 | 169,14 | 169,17 | 168,67 | 168,70 | -0,11% | 456.492,00 |
| 29.08.2023 | 169,19 | 169,20 | 168,80 | 168,88 | -0,01% | 624.798,00 |
| 28.08.2023 | 169,11 | 169,34 | 168,86 | 168,90 | -0,06% | 646.178,00 |
| 25.08.2023 | 169,10 | 169,27 | 168,82 | 169,00 | 0,15% | 364.336,00 |
| 24.08.2023 | 169,20 | 169,37 | 168,56 | 168,75 | -0,24% | 594.117,00 |
| 23.08.2023 | 169,25 | 169,48 | 169,10 | 169,16 | -0,05% | 509.773,00 |
| 22.08.2023 | 169,25 | 169,55 | 169,09 | 169,25 | 0,01% | 973.265,00 |
| 21.08.2023 | 169,50 | 169,50 | 169,03 | 169,24 | -0,01% | 647.369,00 |
| 18.08.2023 | 169,00 | 169,34 | 168,77 | 169,26 | 0,15% | 714.093,00 |
| 17.08.2023 | 168,80 | 169,35 | 168,63 | 169,00 | -0,04% | 507.818,00 |
| 16.08.2023 | 168,96 | 169,40 | 168,28 | 169,06 | -0,04% | 1.096.999,00 |
| 15.08.2023 | 169,00 | 169,48 | 168,76 | 169,13 | -0,08% | 757.430,00 |
| 14.08.2023 | 168,00 | 169,75 | 168,00 | 169,27 | 1,07% | 1.365.928,00 |
| 11.08.2023 | 167,30 | 168,02 | 167,09 | 167,48 | 0,26% | 347.248,00 |
| 10.08.2023 | 167,30 | 167,86 | 166,99 | 167,05 | 0,00% | 492.393,00 |
| 09.08.2023 | 167,48 | 168,70 | 167,00 | 167,05 | -0,07% | 1.313.931,00 |
| 08.08.2023 | 166,70 | 167,60 | 166,50 | 167,16 | 0,44% | 1.001.359,00 |
| 07.08.2023 | 166,50 | 167,09 | 166,05 | 166,42 | 0,02% | 1.580.589,00 |
| 04.08.2023 | 166,95 | 167,21 | 166,12 | 166,39 | -0,53% | 750.288,00 |
| 03.08.2023 | 166,21 | 167,59 | 165,86 | 167,27 | 0,46% | 1.191.902,00 |
| 02.08.2023 | 166,05 | 167,24 | 165,52 | 166,51 | 0,25% | 704.465,00 |
| 01.08.2023 | 165,51 | 167,10 | 165,32 | 166,10 | 0,31% | 1.339.807,00 |
| 31.07.2023 | 165,51 | 166,88 | 165,08 | 165,58 | -0,96% | 3.189.414,00 |
| 28.07.2023 | 164,69 | 167,24 | 164,25 | 167,19 | 54,02% | 12.323.797,00 |
| 27.07.2023 | 106,83 | 111,74 | 104,79 | 108,55 | 2,32% | 1.385.759,00 |
| 26.07.2023 | 106,25 | 107,71 | 104,50 | 106,09 | -0,37% | 638.158,00 |
| 25.07.2023 | 109,88 | 111,49 | 105,84 | 106,48 | -2,91% | 547.743,00 |
| 24.07.2023 | 112,98 | 115,23 | 109,66 | 109,67 | -1,07% | 351.048,00 |
| 21.07.2023 | 110,59 | 112,23 | 108,84 | 110,86 | 0,68% | 226.497,00 |
| 20.07.2023 | 112,91 | 113,25 | 109,97 | 110,11 | -2,57% | 537.824,00 |
| 19.07.2023 | 110,26 | 113,61 | 108,04 | 113,01 | 3,54% | 587.550,00 |
| 18.07.2023 | 111,20 | 111,20 | 108,04 | 109,15 | -1,19% | 381.582,00 |
| 17.07.2023 | 109,40 | 111,24 | 108,88 | 110,47 | 1,23% | 300.413,00 |
| 14.07.2023 | 107,69 | 110,37 | 107,23 | 109,13 | 1,32% | 346.884,00 |
| 13.07.2023 | 109,25 | 110,72 | 107,18 | 107,71 | -1,22% | 341.865,00 |
| 12.07.2023 | 110,00 | 110,86 | 107,76 | 109,04 | -0,26% | 454.324,00 |
| 11.07.2023 | 107,45 | 109,99 | 104,79 | 109,32 | 1,93% | 613.953,00 |
| 10.07.2023 | 104,36 | 108,67 | 103,22 | 107,25 | 2,76% | 373.626,00 |
| 07.07.2023 | 108,00 | 108,50 | 103,78 | 104,37 | -3,26% | 634.656,00 |
| 06.07.2023 | 104,80 | 108,00 | 103,18 | 107,89 | 3,84% | 693.543,00 |
| 05.07.2023 | 102,88 | 104,58 | 102,27 | 103,90 | 0,99% | 352.839,00 |
| 03.07.2023 | 102,00 | 103,59 | 101,64 | 102,88 | 0,83% | 237.652,00 |
| 30.06.2023 | 101,23 | 104,59 | 99,91 | 102,03 | 1,12% | 560.208,00 |
| 29.06.2023 | 100,48 | 104,79 | 99,40 | 100,90 | 2,10% | 910.783,00 |
| 28.06.2023 | 98,03 | 103,26 | 94,31 | 98,83 | 6,97% | 2.007.936,00 |
| 27.06.2023 | 91,54 | 92,89 | 88,80 | 92,39 | 2,64% | 521.617,00 |
| 26.06.2023 | 93,72 | 94,52 | 88,90 | 90,01 | -4,03% | 428.665,00 |
| 23.06.2023 | 96,18 | 96,41 | 92,91 | 93,79 | -3,42% | 1.245.689,00 |
| 22.06.2023 | 95,92 | 99,60 | 94,51 | 97,11 | 1,41% | 503.984,00 |
| 21.06.2023 | 93,68 | 96,39 | 92,22 | 95,76 | 2,80% | 453.643,00 |
| 20.06.2023 | 92,04 | 94,10 | 90,50 | 93,15 | -0,25% | 349.549,00 |
| 16.06.2023 | 96,89 | 97,68 | 91,35 | 93,38 | -0,25% | 1.454.445,00 |
| 15.06.2023 | 100,96 | 101,03 | 87,66 | 93,61 | -8,42% | 2.251.998,00 |
| 14.06.2023 | 104,31 | 105,45 | 100,21 | 102,22 | -2,00% | 444.418,00 |
| 13.06.2023 | 98,30 | 105,55 | 98,30 | 104,31 | 5,24% | 934.442,00 |
| 12.06.2023 | 96,00 | 99,98 | 95,46 | 99,12 | 5,67% | 976.595,00 |
| 09.06.2023 | 93,96 | 94,86 | 92,86 | 93,80 | -0,32% | 619.164,00 |
| 08.06.2023 | 94,09 | 95,19 | 93,21 | 94,10 | 0,52% | 295.387,00 |
| 07.06.2023 | 94,11 | 95,44 | 92,47 | 93,61 | -0,34% | 355.716,00 |
| 06.06.2023 | 91,96 | 94,75 | 91,77 | 93,93 | 2,01% | 406.067,00 |
| 05.06.2023 | 91,90 | 94,50 | 90,45 | 92,08 | -1,01% | 359.061,00 |
| 02.06.2023 | 91,14 | 93,66 | 89,61 | 93,02 | 2,07% | 491.041,00 |
| 01.06.2023 | 90,66 | 92,49 | 88,59 | 91,13 | 1,22% | 502.336,00 |
| 31.05.2023 | 89,72 | 90,98 | 87,82 | 90,03 | 0,37% | 579.673,00 |
| 30.05.2023 | 92,00 | 92,51 | 88,78 | 89,70 | -2,83% | 797.728,00 |
| 26.05.2023 | 92,54 | 94,25 | 91,09 | 92,31 | -0,25% | 378.108,00 |
| 25.05.2023 | 95,19 | 95,94 | 90,59 | 92,54 | -2,96% | 1.076.451,00 |
| 24.05.2023 | 88,00 | 96,12 | 85,30 | 95,36 | 20,37% | 3.472.925,00 |
| 23.05.2023 | 79,63 | 80,91 | 78,40 | 79,22 | -0,25% | 692.965,00 |
| 22.05.2023 | 79,99 | 81,51 | 77,74 | 79,42 | -0,70% | 939.345,00 |
| 19.05.2023 | 82,29 | 83,33 | 79,84 | 79,98 | -1,49% | 1.134.624,00 |
| 18.05.2023 | 81,40 | 81,99 | 79,17 | 81,19 | -1,04% | 952.400,00 |
| 17.05.2023 | 85,00 | 85,32 | 81,94 | 82,04 | -3,51% | 507.483,00 |
| 16.05.2023 | 83,67 | 86,80 | 80,30 | 85,02 | 0,50% | 802.876,00 |
| 15.05.2023 | 86,06 | 86,72 | 83,56 | 84,60 | -1,20% | 634.618,00 |
| 12.05.2023 | 87,87 | 88,18 | 83,44 | 85,63 | -2,70% | 767.039,00 |
| 11.05.2023 | 88,41 | 90,00 | 85,02 | 88,01 | -2,62% | 1.071.027,00 |
| 10.05.2023 | 89,50 | 92,22 | 76,54 | 90,38 | -14,23% | 5.628.641,00 |
| 09.05.2023 | 103,84 | 106,69 | 103,53 | 105,37 | 0,56% | 570.442,00 |
| 08.05.2023 | 104,37 | 105,99 | 100,91 | 104,78 | -0,01% | 578.515,00 |
| 05.05.2023 | 103,30 | 105,29 | 102,87 | 104,79 | 2,33% | 570.957,00 |
| 04.05.2023 | 101,42 | 102,68 | 99,76 | 102,40 | 0,35% | 480.588,00 |
| 03.05.2023 | 100,72 | 104,36 | 99,99 | 102,04 | 2,20% | 628.922,00 |