1,360$
-9,63%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 1,48 | 1,52 | 1,35 | 1,36 | -9,63% | 1.167.914,00 |
| 07.03.2025 | 1,49 | 1,59 | 1,48 | 1,51 | 2,38% | 783.551,00 |
| 06.03.2025 | 1,34 | 1,54 | 1,32 | 1,47 | 8,09% | 1.241.033,00 |
| 05.03.2025 | 1,40 | 1,48 | 1,34 | 1,36 | -4,56% | 991.317,00 |
| 04.03.2025 | 1,42 | 1,49 | 1,38 | 1,43 | -0,35% | 1.550.730,00 |
| 03.03.2025 | 1,59 | 1,62 | 1,43 | 1,43 | -10,06% | 1.400.921,00 |
| 28.02.2025 | 1,57 | 1,60 | 1,51 | 1,59 | 1,92% | 773.903,00 |
| 27.02.2025 | 1,60 | 1,66 | 1,55 | 1,56 | -3,11% | 711.452,00 |
| 26.02.2025 | 1,68 | 1,71 | 1,57 | 1,61 | -2,42% | 565.958,00 |
| 25.02.2025 | 1,72 | 1,72 | 1,61 | 1,65 | -2,94% | 609.653,00 |
| 24.02.2025 | 1,78 | 1,78 | 1,67 | 1,70 | -3,95% | 447.702,00 |
| 21.02.2025 | 1,80 | 1,88 | 1,76 | 1,77 | -3,28% | 454.849,00 |
| 20.02.2025 | 1,88 | 1,88 | 1,76 | 1,83 | -2,14% | 559.057,00 |
| 19.02.2025 | 1,85 | 1,93 | 1,80 | 1,87 | 0,00% | 833.767,00 |
| 18.02.2025 | 1,81 | 1,95 | 1,80 | 1,87 | 4,47% | 916.565,00 |
| 14.02.2025 | 1,76 | 1,86 | 1,75 | 1,79 | 2,87% | 647.771,00 |
| 13.02.2025 | 1,65 | 1,75 | 1,61 | 1,74 | 8,07% | 1.024.879,00 |
| 12.02.2025 | 1,60 | 1,63 | 1,51 | 1,61 | -0,92% | 1.160.194,00 |
| 11.02.2025 | 1,78 | 1,78 | 1,62 | 1,63 | -9,22% | 1.458.207,00 |
| 10.02.2025 | 2,02 | 2,02 | 1,75 | 1,79 | -10,05% | 1.965.929,00 |
| 07.02.2025 | 2,12 | 2,12 | 1,97 | 1,99 | -6,13% | 906.202,00 |
| 06.02.2025 | 2,07 | 2,13 | 2,04 | 2,12 | 4,43% | 1.260.069,00 |
| 05.02.2025 | 1,98 | 2,08 | 1,98 | 2,03 | 2,01% | 925.435,00 |
| 04.02.2025 | 1,91 | 2,00 | 1,89 | 1,99 | 4,74% | 1.182.843,00 |
| 03.02.2025 | 1,84 | 1,94 | 1,83 | 1,90 | -1,04% | 1.046.672,00 |
| 31.01.2025 | 1,95 | 2,01 | 1,90 | 1,92 | -1,54% | 951.766,00 |
| 30.01.2025 | 1,91 | 1,98 | 1,87 | 1,95 | 3,72% | 807.264,00 |
| 29.01.2025 | 1,93 | 1,96 | 1,81 | 1,88 | -1,05% | 724.415,00 |
| 28.01.2025 | 1,98 | 1,98 | 1,85 | 1,90 | -4,52% | 862.880,00 |
| 27.01.2025 | 2,04 | 2,11 | 1,95 | 1,99 | -2,45% | 646.000,00 |
| 24.01.2025 | 2,00 | 2,15 | 1,98 | 2,04 | 0,49% | 620.181,00 |
| 23.01.2025 | 1,93 | 2,07 | 1,88 | 2,03 | 3,05% | 886.536,00 |
| 22.01.2025 | 1,99 | 2,02 | 1,92 | 1,97 | -1,01% | 745.676,00 |
| 21.01.2025 | 2,07 | 2,07 | 1,91 | 1,99 | -1,00% | 895.126,00 |
| 17.01.2025 | 1,88 | 2,08 | 1,84 | 2,01 | 8,65% | 1.311.865,00 |
| 16.01.2025 | 1,85 | 1,85 | 1,72 | 1,85 | 1,09% | 864.847,00 |
| 15.01.2025 | 1,78 | 1,84 | 1,75 | 1,83 | 6,40% | 821.127,00 |
| 14.01.2025 | 1,82 | 1,82 | 1,67 | 1,72 | -3,91% | 899.735,00 |
| 13.01.2025 | 1,84 | 1,84 | 1,71 | 1,79 | -3,24% | 594.535,00 |
| 10.01.2025 | 1,95 | 1,95 | 1,78 | 1,85 | -5,13% | 950.983,00 |
| 08.01.2025 | 2,03 | 2,03 | 1,93 | 1,95 | -3,47% | 743.613,00 |
| 07.01.2025 | 2,09 | 2,15 | 2,00 | 2,02 | -0,98% | 773.344,00 |
| 06.01.2025 | 1,99 | 2,09 | 1,95 | 2,04 | 4,62% | 899.619,00 |
| 03.01.2025 | 1,95 | 2,00 | 1,91 | 1,95 | 1,04% | 829.146,00 |
| 02.01.2025 | 1,86 | 2,06 | 1,86 | 1,93 | 4,89% | 1.080.470,00 |
| 31.12.2024 | 1,85 | 1,90 | 1,80 | 1,84 | -0,54% | 775.421,00 |
| 30.12.2024 | 1,89 | 1,89 | 1,81 | 1,85 | -2,12% | 805.035,00 |
| 27.12.2024 | 1,98 | 2,01 | 1,83 | 1,89 | -4,06% | 800.855,00 |
| 26.12.2024 | 1,91 | 1,97 | 1,85 | 1,97 | 2,07% | 559.294,00 |
| 24.12.2024 | 1,85 | 1,93 | 1,83 | 1,93 | 3,21% | 485.455,00 |
| 23.12.2024 | 1,90 | 1,92 | 1,82 | 1,87 | -0,53% | 707.634,00 |
| 20.12.2024 | 1,79 | 1,93 | 1,77 | 1,88 | 3,30% | 2.342.797,00 |
| 19.12.2024 | 1,98 | 1,98 | 1,70 | 1,82 | -1,62% | 1.534.627,00 |
| 18.12.2024 | 2,07 | 2,12 | 1,81 | 1,85 | -11,48% | 1.824.688,00 |
| 17.12.2024 | 2,07 | 2,14 | 2,03 | 2,09 | 0,97% | 1.641.022,00 |
| 16.12.2024 | 2,12 | 2,19 | 2,05 | 2,07 | -2,36% | 1.716.858,00 |
| 13.12.2024 | 2,18 | 2,23 | 2,08 | 2,12 | -3,64% | 1.632.991,00 |
| 12.12.2024 | 2,44 | 2,48 | 2,19 | 2,20 | -10,20% | 1.657.470,00 |
| 11.12.2024 | 2,38 | 2,48 | 2,31 | 2,45 | 4,26% | 1.220.960,00 |
| 10.12.2024 | 2,79 | 2,84 | 2,32 | 2,35 | -16,37% | 3.601.231,00 |
| 09.12.2024 | 2,91 | 3,01 | 2,81 | 2,81 | -1,06% | 1.086.540,00 |
| 06.12.2024 | 2,83 | 2,93 | 2,74 | 2,84 | 2,16% | 1.318.158,00 |
| 05.12.2024 | 2,85 | 2,87 | 2,71 | 2,78 | -2,11% | 1.185.730,00 |
| 04.12.2024 | 2,76 | 2,85 | 2,70 | 2,84 | 2,90% | 1.486.109,00 |
| 03.12.2024 | 2,76 | 2,86 | 2,66 | 2,76 | 0,36% | 2.131.237,00 |
| 02.12.2024 | 2,74 | 2,82 | 2,69 | 2,75 | 3,77% | 864.703,00 |
| 29.11.2024 | 2,72 | 2,75 | 2,64 | 2,65 | -1,49% | 722.499,00 |
| 27.11.2024 | 2,61 | 2,76 | 2,60 | 2,69 | 3,46% | 574.483,00 |
| 26.11.2024 | 2,65 | 2,68 | 2,55 | 2,60 | -0,38% | 645.799,00 |
| 25.11.2024 | 2,60 | 2,71 | 2,57 | 2,61 | 3,98% | 909.647,00 |
| 22.11.2024 | 2,52 | 2,60 | 2,45 | 2,51 | -5,99% | 840.260,00 |
| 20.11.2024 | 2,70 | 2,81 | 2,55 | 2,67 | -1,11% | 883.132,00 |
| 19.11.2024 | 2,73 | 2,87 | 2,65 | 2,70 | -1,82% | 2.921.951,00 |
| 18.11.2024 | 2,91 | 2,95 | 2,60 | 2,75 | -4,84% | 1.164.646,00 |
| 15.11.2024 | 3,46 | 3,46 | 2,82 | 2,89 | -16,23% | 1.533.559,00 |
| 14.11.2024 | 3,89 | 4,06 | 3,42 | 3,45 | -12,88% | 698.795,00 |
| 13.11.2024 | 4,16 | 4,25 | 3,96 | 3,96 | -2,94% | 245.278,00 |
| 12.11.2024 | 4,34 | 4,34 | 4,08 | 4,08 | -7,27% | 396.562,00 |
| 11.11.2024 | 4,47 | 4,60 | 4,25 | 4,40 | 0,34% | 777.693,00 |
| 08.11.2024 | 4,12 | 4,46 | 4,01 | 4,39 | 5,41% | 483.880,00 |
| 07.11.2024 | 4,14 | 4,41 | 4,11 | 4,16 | 0,48% | 577.524,00 |
| 06.11.2024 | 3,87 | 4,24 | 3,86 | 4,14 | 7,81% | 785.525,00 |
| 05.11.2024 | 3,71 | 3,86 | 3,60 | 3,84 | 4,07% | 519.191,00 |
| 04.11.2024 | 3,49 | 3,72 | 3,36 | 3,69 | 3,94% | 756.577,00 |
| 01.11.2024 | 3,35 | 3,74 | 3,33 | 3,55 | 9,23% | 1.241.667,00 |
| 31.10.2024 | 3,53 | 3,54 | 3,25 | 3,25 | -8,71% | 422.152,00 |
| 30.10.2024 | 3,55 | 3,70 | 3,54 | 3,56 | 0,56% | 358.124,00 |
| 29.10.2024 | 3,65 | 3,70 | 3,49 | 3,54 | -1,12% | 541.154,00 |
| 28.10.2024 | 3,49 | 3,69 | 3,49 | 3,58 | 3,77% | 940.858,00 |
| 25.10.2024 | 3,46 | 3,55 | 3,40 | 3,45 | -0,29% | 294.262,00 |
| 24.10.2024 | 3,52 | 3,57 | 3,44 | 3,46 | -1,14% | 217.740,00 |
| 23.10.2024 | 3,50 | 3,55 | 3,38 | 3,50 | -0,85% | 258.130,00 |
| 22.10.2024 | 3,62 | 3,67 | 3,50 | 3,53 | -3,02% | 404.556,00 |
| 21.10.2024 | 3,68 | 3,68 | 3,48 | 3,64 | -2,41% | 263.241,00 |
| 18.10.2024 | 3,72 | 3,79 | 3,70 | 3,73 | 0,54% | 207.154,00 |
| 17.10.2024 | 3,77 | 3,81 | 3,70 | 3,71 | -1,59% | 313.290,00 |
| 16.10.2024 | 3,87 | 3,95 | 3,75 | 3,77 | -1,57% | 323.024,00 |
| 15.10.2024 | 3,84 | 3,89 | 3,74 | 3,83 | 0,00% | 401.437,00 |
| 14.10.2024 | 3,77 | 3,87 | 3,65 | 3,83 | 1,06% | 526.377,00 |
| 11.10.2024 | 3,35 | 3,79 | 3,35 | 3,79 | 14,50% | 894.528,00 |