2,890$
-16,23%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2024 | 3,49 | 3,49 | 3,27 | 3,31 | -4,61% | 483.843,00 |
| 09.10.2024 | 3,50 | 3,62 | 3,45 | 3,47 | -1,42% | 305.556,00 |
| 08.10.2024 | 3,54 | 3,61 | 3,49 | 3,52 | -0,98% | 233.003,00 |
| 07.10.2024 | 3,59 | 3,66 | 3,46 | 3,56 | -1,52% | 277.033,00 |
| 04.10.2024 | 3,62 | 3,72 | 3,55 | 3,61 | 2,41% | 611.444,00 |
| 03.10.2024 | 3,47 | 3,60 | 3,47 | 3,53 | 0,43% | 493.546,00 |
| 02.10.2024 | 3,51 | 3,58 | 3,43 | 3,51 | 0,14% | 397.919,00 |
| 01.10.2024 | 3,48 | 3,62 | 3,46 | 3,51 | 0,29% | 496.737,00 |
| 30.09.2024 | 3,51 | 3,61 | 3,34 | 3,50 | -0,14% | 533.606,00 |
| 27.09.2024 | 3,54 | 3,56 | 3,48 | 3,50 | 0,57% | 419.785,00 |
| 26.09.2024 | 3,35 | 3,54 | 3,35 | 3,48 | 4,82% | 551.805,00 |
| 25.09.2024 | 3,40 | 3,45 | 3,22 | 3,32 | -2,06% | 1.649.827,00 |
| 24.09.2024 | 3,63 | 3,64 | 3,35 | 3,39 | -5,57% | 1.026.069,00 |
| 23.09.2024 | 3,80 | 3,80 | 3,57 | 3,59 | -5,03% | 379.716,00 |
| 20.09.2024 | 3,89 | 3,97 | 3,76 | 3,78 | -3,57% | 849.465,00 |
| 19.09.2024 | 4,13 | 4,20 | 3,85 | 3,92 | -0,76% | 488.042,00 |
| 18.09.2024 | 4,01 | 4,21 | 3,90 | 3,95 | -1,50% | 547.647,00 |
| 17.09.2024 | 3,77 | 4,25 | 3,66 | 4,01 | 8,38% | 953.142,00 |
| 16.09.2024 | 4,46 | 4,46 | 3,66 | 3,70 | -17,78% | 1.288.492,00 |
| 13.09.2024 | 4,52 | 4,80 | 4,31 | 4,50 | 1,01% | 1.940.225,00 |
| 12.09.2024 | 4,69 | 4,71 | 4,36 | 4,46 | -3,36% | 364.765,00 |
| 11.09.2024 | 4,40 | 4,62 | 4,33 | 4,61 | 4,30% | 244.992,00 |
| 10.09.2024 | 4,32 | 4,47 | 4,16 | 4,42 | 2,43% | 288.212,00 |
| 09.09.2024 | 4,12 | 4,47 | 4,11 | 4,32 | 4,48% | 287.828,00 |
| 06.09.2024 | 4,29 | 4,34 | 3,99 | 4,13 | -3,73% | 320.586,00 |
| 05.09.2024 | 4,31 | 4,45 | 4,18 | 4,29 | 0,23% | 392.727,00 |
| 04.09.2024 | 4,30 | 4,44 | 4,23 | 4,28 | -2,06% | 461.092,00 |
| 03.09.2024 | 4,50 | 4,78 | 4,31 | 4,37 | -4,38% | 698.591,00 |
| 30.08.2024 | 4,59 | 4,68 | 4,44 | 4,57 | 0,88% | 323.517,00 |
| 29.08.2024 | 4,75 | 4,78 | 4,53 | 4,53 | -3,62% | 331.280,00 |
| 28.08.2024 | 4,72 | 4,83 | 4,60 | 4,70 | -1,88% | 335.953,00 |
| 27.08.2024 | 4,90 | 5,02 | 4,69 | 4,79 | -3,43% | 367.532,00 |
| 26.08.2024 | 5,02 | 5,07 | 4,65 | 4,96 | -1,00% | 613.762,00 |
| 23.08.2024 | 4,63 | 5,17 | 4,61 | 5,01 | 9,87% | 985.115,00 |
| 22.08.2024 | 4,54 | 4,60 | 4,43 | 4,56 | 0,00% | 465.282,00 |
| 21.08.2024 | 4,75 | 4,92 | 4,54 | 4,56 | -4,40% | 727.922,00 |
| 20.08.2024 | 4,56 | 4,79 | 4,47 | 4,77 | 3,70% | 703.638,00 |
| 19.08.2024 | 4,17 | 4,76 | 4,15 | 4,60 | 9,26% | 1.132.214,00 |
| 16.08.2024 | 4,04 | 4,25 | 4,02 | 4,21 | 4,21% | 866.436,00 |
| 15.08.2024 | 3,73 | 4,46 | 3,67 | 4,04 | 12,53% | 1.326.975,00 |
| 14.08.2024 | 3,55 | 3,69 | 3,31 | 3,59 | 11,49% | 747.081,00 |
| 13.08.2024 | 3,26 | 3,30 | 3,17 | 3,22 | -0,62% | 441.983,00 |
| 12.08.2024 | 3,11 | 3,25 | 3,07 | 3,24 | 3,85% | 391.109,00 |
| 09.08.2024 | 3,23 | 3,33 | 3,04 | 3,12 | -2,80% | 419.941,00 |
| 08.08.2024 | 3,19 | 3,32 | 3,10 | 3,21 | 1,26% | 611.924,00 |
| 07.08.2024 | 3,36 | 3,51 | 3,12 | 3,17 | -3,35% | 463.377,00 |
| 06.08.2024 | 3,34 | 3,44 | 3,23 | 3,28 | 0,00% | 612.151,00 |
| 05.08.2024 | 3,26 | 3,39 | 3,23 | 3,28 | -8,64% | 577.394,00 |
| 02.08.2024 | 3,59 | 3,69 | 3,49 | 3,59 | -4,52% | 550.738,00 |
| 01.08.2024 | 3,99 | 3,99 | 3,71 | 3,76 | -5,29% | 755.735,00 |
| 31.07.2024 | 4,09 | 4,29 | 3,90 | 3,97 | -2,46% | 518.795,00 |
| 30.07.2024 | 4,30 | 4,34 | 4,03 | 4,07 | -4,91% | 593.762,00 |
| 29.07.2024 | 4,46 | 4,48 | 4,19 | 4,28 | -4,68% | 373.414,00 |
| 26.07.2024 | 4,32 | 4,51 | 4,25 | 4,49 | 4,69% | 538.174,00 |
| 25.07.2024 | 3,93 | 4,34 | 3,89 | 4,29 | 10,26% | 435.432,00 |
| 24.07.2024 | 3,85 | 4,03 | 3,77 | 3,89 | 0,00% | 303.057,00 |
| 23.07.2024 | 3,94 | 4,10 | 3,85 | 3,89 | -2,51% | 463.621,00 |
| 22.07.2024 | 3,74 | 4,01 | 3,71 | 3,99 | 5,98% | 458.915,00 |
| 19.07.2024 | 3,76 | 3,82 | 3,65 | 3,77 | 1,21% | 518.899,00 |
| 18.07.2024 | 4,01 | 4,11 | 3,72 | 3,72 | -8,60% | 652.619,00 |
| 17.07.2024 | 4,00 | 4,22 | 3,97 | 4,07 | 0,00% | 591.776,00 |
| 16.07.2024 | 4,22 | 4,36 | 4,06 | 4,07 | -3,67% | 1.221.080,00 |
| 15.07.2024 | 4,17 | 4,39 | 4,10 | 4,23 | 1,56% | 980.944,00 |
| 12.07.2024 | 3,95 | 4,43 | 3,85 | 4,16 | 5,05% | 1.091.816,00 |
| 11.07.2024 | 3,67 | 3,97 | 3,62 | 3,96 | 10,00% | 1.000.002,00 |
| 10.07.2024 | 3,38 | 3,61 | 3,31 | 3,60 | 7,14% | 1.071.129,00 |
| 09.07.2024 | 3,03 | 3,43 | 3,02 | 3,36 | 10,53% | 1.137.921,00 |
| 08.07.2024 | 2,92 | 3,10 | 2,92 | 3,04 | 4,11% | 650.890,00 |
| 05.07.2024 | 2,86 | 2,94 | 2,75 | 2,92 | 1,39% | 666.856,00 |
| 03.07.2024 | 2,95 | 3,07 | 2,87 | 2,88 | -2,70% | 414.870,00 |
| 02.07.2024 | 3,04 | 3,04 | 2,82 | 2,96 | -2,95% | 621.269,00 |
| 01.07.2024 | 2,90 | 3,07 | 2,89 | 3,05 | 4,10% | 1.015.746,00 |
| 28.06.2024 | 2,94 | 3,04 | 2,79 | 2,93 | 0,34% | 1.392.805,00 |
| 27.06.2024 | 2,92 | 2,99 | 2,88 | 2,92 | -0,34% | 578.572,00 |