27,490$
-0,04%
Echtzeit-Aktienkurs Silk Road Medical Inc.
Bid:
Ask:
Aktienkurse zur Silk Road Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 27,49 | 27,51 | 27,49 | 27,49 | -0,04% | 2.308.728,00 |
| 13.09.2024 | 27,48 | 27,50 | 27,48 | 27,50 | 0,92% | 5.768.847,00 |
| 12.09.2024 | 27,21 | 27,29 | 27,18 | 27,25 | 0,11% | 587.063,00 |
| 11.09.2024 | 27,15 | 27,26 | 27,12 | 27,22 | 0,11% | 773.455,00 |
| 10.09.2024 | 27,10 | 27,19 | 27,07 | 27,19 | 0,41% | 518.708,00 |
| 09.09.2024 | 27,07 | 27,11 | 27,02 | 27,08 | 0,22% | 947.332,00 |
| 06.09.2024 | 27,09 | 27,10 | 27,00 | 27,02 | -0,07% | 1.372.436,00 |
| 05.09.2024 | 27,10 | 27,12 | 27,01 | 27,04 | -0,18% | 1.205.867,00 |
| 04.09.2024 | 27,17 | 27,17 | 27,03 | 27,09 | -0,22% | 1.587.749,00 |
| 03.09.2024 | 27,12 | 27,16 | 27,06 | 27,15 | 0,15% | 1.227.296,00 |
| 30.08.2024 | 27,10 | 27,13 | 27,08 | 27,11 | 0,11% | 845.343,00 |
| 29.08.2024 | 27,08 | 27,12 | 27,08 | 27,08 | 0,00% | 836.562,00 |
| 28.08.2024 | 27,10 | 27,12 | 27,08 | 27,08 | -0,07% | 1.155.844,00 |
| 27.08.2024 | 27,10 | 27,14 | 27,09 | 27,10 | 0,00% | 539.443,00 |
| 26.08.2024 | 27,24 | 27,25 | 27,09 | 27,10 | -0,51% | 509.829,00 |
| 23.08.2024 | 27,22 | 27,34 | 27,19 | 27,24 | 0,11% | 1.510.901,00 |
| 22.08.2024 | 27,20 | 27,25 | 27,15 | 27,21 | 0,18% | 657.743,00 |
| 21.08.2024 | 27,07 | 27,18 | 27,07 | 27,16 | 0,41% | 1.086.308,00 |
| 20.08.2024 | 27,09 | 27,10 | 27,05 | 27,05 | -0,11% | 361.062,00 |
| 19.08.2024 | 27,13 | 27,13 | 27,04 | 27,08 | -0,15% | 1.948.354,00 |
| 16.08.2024 | 27,08 | 27,13 | 27,07 | 27,12 | 0,04% | 677.936,00 |
| 15.08.2024 | 27,15 | 27,15 | 27,04 | 27,11 | -0,04% | 869.712,00 |
| 14.08.2024 | 27,02 | 27,12 | 27,00 | 27,12 | 0,41% | 1.171.088,00 |
| 13.08.2024 | 27,05 | 27,05 | 26,99 | 27,01 | -0,15% | 894.551,00 |
| 12.08.2024 | 27,04 | 27,11 | 27,01 | 27,05 | -0,62% | 2.378.168,00 |
| 09.08.2024 | 27,11 | 27,23 | 27,10 | 27,22 | 0,37% | 1.168.451,00 |
| 08.08.2024 | 26,97 | 27,13 | 26,70 | 27,12 | 0,22% | 4.946.639,00 |
| 07.08.2024 | 27,07 | 27,15 | 27,05 | 27,06 | -0,07% | 919.672,00 |
| 06.08.2024 | 27,03 | 27,11 | 26,99 | 27,08 | 0,22% | 805.158,00 |
| 05.08.2024 | 26,95 | 27,05 | 26,90 | 27,02 | 0,00% | 1.770.058,00 |
| 02.08.2024 | 26,99 | 27,06 | 26,90 | 27,02 | -0,11% | 997.278,00 |
| 01.08.2024 | 27,05 | 27,07 | 27,03 | 27,05 | 0,15% | 1.158.561,00 |
| 31.07.2024 | 27,04 | 27,06 | 27,01 | 27,01 | -0,15% | 1.607.260,00 |
| 30.07.2024 | 27,05 | 27,05 | 27,01 | 27,05 | 0,07% | 1.019.297,00 |
| 29.07.2024 | 27,04 | 27,06 | 27,02 | 27,03 | -0,04% | 1.330.193,00 |
| 26.07.2024 | 27,05 | 27,05 | 26,97 | 27,04 | 0,11% | 987.065,00 |
| 25.07.2024 | 27,09 | 27,09 | 26,99 | 27,01 | -0,26% | 1.378.274,00 |
| 24.07.2024 | 27,05 | 27,11 | 27,03 | 27,08 | 0,11% | 1.821.115,00 |
| 23.07.2024 | 27,05 | 27,08 | 27,04 | 27,05 | -0,04% | 809.202,00 |
| 22.07.2024 | 27,10 | 27,10 | 27,02 | 27,06 | -0,04% | 1.202.484,00 |
| 19.07.2024 | 27,10 | 27,12 | 27,02 | 27,07 | 0,07% | 703.256,00 |
| 18.07.2024 | 27,12 | 27,14 | 27,04 | 27,05 | -0,15% | 766.862,00 |
| 17.07.2024 | 27,05 | 27,19 | 27,02 | 27,09 | 0,07% | 1.087.141,00 |
| 16.07.2024 | 27,14 | 27,14 | 27,01 | 27,07 | -0,07% | 1.581.418,00 |
| 15.07.2024 | 27,12 | 27,17 | 27,05 | 27,09 | 0,04% | 426.186,00 |
| 12.07.2024 | 27,10 | 27,10 | 27,02 | 27,08 | 0,07% | 649.222,00 |
| 11.07.2024 | 26,96 | 27,13 | 26,95 | 27,06 | 0,04% | 1.232.281,00 |
| 10.07.2024 | 27,02 | 27,05 | 26,94 | 27,05 | 0,30% | 2.167.244,00 |
| 09.07.2024 | 27,02 | 27,04 | 26,93 | 26,97 | -0,26% | 1.535.098,00 |
| 08.07.2024 | 27,05 | 27,05 | 26,98 | 27,04 | 0,00% | 977.877,00 |
| 05.07.2024 | 27,00 | 27,05 | 26,95 | 27,04 | 0,15% | 646.080,00 |
| 03.07.2024 | 27,03 | 27,04 | 26,93 | 27,00 | -0,07% | 918.981,00 |
| 02.07.2024 | 26,97 | 27,05 | 26,93 | 27,02 | 0,26% | 1.173.402,00 |
| 01.07.2024 | 26,95 | 27,10 | 26,89 | 26,95 | -0,33% | 1.652.374,00 |
| 28.06.2024 | 26,90 | 27,04 | 26,87 | 27,04 | 0,52% | 3.705.257,00 |
| 27.06.2024 | 26,83 | 26,92 | 26,79 | 26,90 | 0,34% | 3.241.507,00 |
| 26.06.2024 | 26,90 | 26,94 | 26,79 | 26,81 | -0,41% | 5.244.678,00 |
| 25.06.2024 | 26,91 | 26,98 | 26,89 | 26,92 | 0,04% | 4.715.767,00 |
| 24.06.2024 | 26,95 | 26,99 | 26,83 | 26,91 | -0,22% | 2.271.443,00 |
| 21.06.2024 | 26,94 | 26,99 | 26,87 | 26,97 | 0,04% | 4.779.227,00 |
| 20.06.2024 | 26,85 | 27,02 | 26,82 | 26,96 | 0,30% | 7.748.072,00 |
| 18.06.2024 | 26,78 | 26,97 | 26,76 | 26,88 | 24,04% | 24.912.037,00 |
| 17.06.2024 | 21,28 | 21,91 | 21,01 | 21,67 | 1,31% | 485.561,00 |
| 14.06.2024 | 22,00 | 22,20 | 21,08 | 21,39 | -3,87% | 540.527,00 |
| 13.06.2024 | 22,34 | 22,73 | 21,42 | 22,25 | -0,58% | 360.731,00 |
| 12.06.2024 | 22,73 | 23,38 | 22,25 | 22,38 | 1,04% | 530.781,00 |
| 11.06.2024 | 21,00 | 22,17 | 20,89 | 22,15 | 5,18% | 497.077,00 |
| 10.06.2024 | 20,74 | 21,37 | 20,53 | 21,06 | 1,10% | 547.715,00 |
| 07.06.2024 | 20,88 | 21,16 | 20,61 | 20,83 | -1,14% | 409.009,00 |
| 06.06.2024 | 21,54 | 21,71 | 20,72 | 21,07 | -2,95% | 479.420,00 |
| 05.06.2024 | 21,20 | 22,30 | 21,08 | 21,71 | 2,84% | 366.511,00 |
| 04.06.2024 | 21,05 | 22,15 | 20,99 | 21,11 | -0,66% | 519.382,00 |
| 03.06.2024 | 22,03 | 22,72 | 21,22 | 21,25 | -2,25% | 608.508,00 |
| 31.05.2024 | 20,82 | 22,04 | 20,57 | 21,74 | 5,64% | 1.923.995,00 |
| 30.05.2024 | 21,47 | 21,71 | 20,53 | 20,58 | -3,38% | 633.433,00 |
| 29.05.2024 | 21,02 | 21,84 | 21,02 | 21,30 | -0,26% | 431.863,00 |
| 28.05.2024 | 22,16 | 22,30 | 20,94 | 21,36 | -2,62% | 617.594,00 |
| 24.05.2024 | 21,73 | 22,14 | 21,65 | 21,93 | 1,86% | 385.326,00 |
| 23.05.2024 | 22,51 | 22,72 | 21,49 | 21,53 | -3,32% | 588.469,00 |
| 22.05.2024 | 22,16 | 22,72 | 22,07 | 22,27 | 1,04% | 563.894,00 |
| 21.05.2024 | 22,63 | 22,66 | 21,81 | 22,04 | -3,08% | 555.793,00 |
| 20.05.2024 | 22,14 | 22,79 | 22,10 | 22,74 | 2,52% | 376.140,00 |
| 17.05.2024 | 22,52 | 22,75 | 21,60 | 22,18 | -1,20% | 491.374,00 |
| 16.05.2024 | 21,84 | 22,89 | 21,36 | 22,45 | 3,65% | 711.838,00 |
| 15.05.2024 | 21,64 | 21,85 | 21,11 | 21,66 | 2,70% | 429.235,00 |
| 14.05.2024 | 20,81 | 21,75 | 20,81 | 21,09 | 1,79% | 470.510,00 |
| 13.05.2024 | 21,21 | 21,48 | 20,58 | 20,72 | -1,47% | 384.360,00 |
| 10.05.2024 | 20,56 | 21,23 | 20,38 | 21,03 | 3,04% | 490.904,00 |
| 09.05.2024 | 19,38 | 20,57 | 19,38 | 20,41 | 6,14% | 630.553,00 |
| 08.05.2024 | 20,16 | 20,54 | 19,21 | 19,23 | -6,51% | 467.414,00 |
| 07.05.2024 | 20,96 | 21,24 | 20,17 | 20,57 | -1,58% | 447.314,00 |
| 06.05.2024 | 20,54 | 21,20 | 20,43 | 20,90 | 3,06% | 530.321,00 |
| 03.05.2024 | 19,46 | 20,30 | 19,35 | 20,28 | 7,30% | 640.223,00 |
| 02.05.2024 | 20,44 | 20,73 | 18,84 | 18,90 | -6,20% | 699.156,00 |
| 01.05.2024 | 18,15 | 20,28 | 16,80 | 20,15 | 3,02% | 1.439.268,00 |
| 30.04.2024 | 18,60 | 19,70 | 18,55 | 19,56 | 3,49% | 659.183,00 |
| 29.04.2024 | 18,13 | 18,91 | 17,94 | 18,90 | 6,18% | 416.792,00 |
| 26.04.2024 | 17,73 | 18,15 | 17,44 | 17,80 | 0,85% | 449.135,00 |
| 25.04.2024 | 17,15 | 17,78 | 16,40 | 17,65 | 0,46% | 619.729,00 |
| 24.04.2024 | 17,56 | 18,03 | 17,44 | 17,57 | -0,34% | 521.596,00 |