31,580$
7,82%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 30,57 | 32,58 | 29,79 | 31,58 | 7,82% | 296.978,00 |
| 16.04.2026 | 29,96 | 30,34 | 28,88 | 29,29 | -1,93% | 195.059,00 |
| 15.04.2026 | 28,88 | 30,50 | 28,78 | 29,87 | 3,77% | 315.495,00 |
| 14.04.2026 | 26,35 | 28,92 | 25,27 | 28,78 | 10,02% | 509.459,00 |
| 13.04.2026 | 25,84 | 27,99 | 25,84 | 26,16 | 1,16% | 391.289,00 |
| 10.04.2026 | 26,88 | 26,92 | 24,95 | 25,86 | -3,58% | 202.122,00 |
| 09.04.2026 | 27,10 | 27,92 | 25,82 | 26,82 | -0,85% | 186.385,00 |
| 08.04.2026 | 26,73 | 27,81 | 24,85 | 27,05 | 5,46% | 221.453,00 |
| 07.04.2026 | 24,70 | 26,32 | 23,43 | 25,65 | 7,10% | 410.300,00 |
| 06.04.2026 | 23,78 | 25,00 | 23,66 | 23,95 | 0,71% | 153.720,00 |
| 02.04.2026 | 24,11 | 25,39 | 23,65 | 23,78 | -3,92% | 126.594,00 |
| 01.04.2026 | 25,19 | 26,35 | 24,57 | 24,75 | -0,92% | 111.115,00 |
| 31.03.2026 | 24,60 | 25,79 | 24,17 | 24,98 | 3,94% | 105.600,00 |
| 30.03.2026 | 24,68 | 25,60 | 23,80 | 24,03 | -2,11% | 73.433,00 |
| 27.03.2026 | 24,61 | 25,09 | 24,03 | 24,55 | -0,57% | 91.840,00 |
| 26.03.2026 | 23,45 | 26,00 | 23,18 | 24,69 | 5,09% | 201.840,00 |
| 25.03.2026 | 24,38 | 26,34 | 23,05 | 23,50 | -0,32% | 467.580,00 |
| 24.03.2026 | 23,09 | 24,49 | 21,09 | 23,57 | 10,89% | 286.553,00 |
| 23.03.2026 | 20,69 | 21,76 | 19,11 | 21,26 | 2,78% | 301.211,00 |
| 20.03.2026 | 20,76 | 21,63 | 20,18 | 20,68 | -1,64% | 579.406,00 |
| 19.03.2026 | 21,52 | 22,26 | 20,59 | 21,03 | -3,07% | 170.357,00 |
| 18.03.2026 | 22,65 | 22,98 | 20,63 | 21,69 | -5,43% | 220.062,00 |
| 17.03.2026 | 23,57 | 24,04 | 22,28 | 22,94 | -2,36% | 106.007,00 |
| 16.03.2026 | 23,20 | 25,42 | 23,20 | 23,49 | 0,43% | 154.601,00 |
| 13.03.2026 | 23,61 | 24,99 | 22,75 | 23,39 | -4,76% | 96.000,00 |
| 12.03.2026 | 24,53 | 25,44 | 23,33 | 24,56 | 0,08% | 226.589,00 |
| 11.03.2026 | 25,42 | 25,99 | 24,54 | 24,54 | -3,50% | 48.781,00 |
| 10.03.2026 | 24,97 | 25,87 | 24,50 | 25,43 | 1,80% | 178.878,00 |
| 09.03.2026 | 24,62 | 25,33 | 22,34 | 24,98 | -1,38% | 302.554,00 |
| 06.03.2026 | 22,25 | 25,68 | 22,25 | 25,33 | 12,43% | 264.397,00 |
| 05.03.2026 | 20,92 | 22,76 | 20,73 | 22,53 | 6,32% | 220.677,00 |
| 04.03.2026 | 20,00 | 21,42 | 19,86 | 21,19 | 7,62% | 198.642,00 |
| 03.03.2026 | 19,76 | 20,52 | 18,65 | 19,69 | -5,20% | 90.919,00 |
| 02.03.2026 | 19,82 | 20,78 | 18,85 | 20,77 | 1,47% | 82.223,00 |
| 27.02.2026 | 20,00 | 20,93 | 19,61 | 20,47 | 0,56% | 94.617,00 |
| 26.02.2026 | 20,27 | 20,59 | 19,17 | 20,36 | 0,17% | 41.240,00 |
| 25.02.2026 | 19,49 | 20,47 | 19,31 | 20,32 | 4,26% | 80.499,00 |
| 24.02.2026 | 18,50 | 19,97 | 18,22 | 19,49 | 5,81% | 93.950,00 |
| 20.02.2026 | 19,37 | 19,90 | 18,23 | 18,42 | -5,83% | 121.785,00 |
| 19.02.2026 | 17,39 | 19,90 | 16,74 | 19,56 | 12,28% | 218.331,00 |
| 18.02.2026 | 16,67 | 18,70 | 16,30 | 17,42 | 4,72% | 161.511,00 |
| 17.02.2026 | 16,39 | 16,76 | 15,59 | 16,64 | 2,94% | 116.999,00 |
| 13.02.2026 | 15,62 | 17,45 | 15,41 | 16,16 | 3,46% | 143.641,00 |
| 12.02.2026 | 15,94 | 16,11 | 15,48 | 15,62 | -1,30% | 112.387,00 |
| 11.02.2026 | 15,28 | 16,07 | 15,28 | 15,83 | 1,18% | 140.209,00 |
| 10.02.2026 | 17,01 | 17,80 | 15,00 | 15,64 | 11,79% | 557.495,00 |
| 09.02.2026 | 15,27 | 15,47 | 13,88 | 13,99 | -9,39% | 63.043,00 |
| 06.02.2026 | 14,85 | 16,24 | 14,27 | 15,44 | 5,90% | 108.880,00 |
| 05.02.2026 | 14,66 | 15,55 | 12,85 | 14,58 | -2,08% | 68.025,00 |
| 04.02.2026 | 14,81 | 15,15 | 13,50 | 14,89 | 1,15% | 101.066,00 |
| 03.02.2026 | 15,10 | 15,77 | 14,61 | 14,72 | -2,52% | 81.693,00 |
| 02.02.2026 | 14,75 | 15,76 | 14,44 | 15,10 | 1,92% | 104.368,00 |
| 30.01.2026 | 14,70 | 15,13 | 13,92 | 14,82 | -1,69% | 93.524,00 |
| 29.01.2026 | 15,70 | 15,75 | 14,75 | 15,07 | -3,21% | 87.649,00 |
| 28.01.2026 | 16,53 | 16,91 | 15,45 | 15,57 | -6,32% | 95.864,00 |
| 27.01.2026 | 15,47 | 16,77 | 15,27 | 16,62 | 6,27% | 72.347,00 |
| 26.01.2026 | 15,02 | 15,73 | 14,08 | 15,64 | -3,37% | 64.062,00 |
| 22.01.2026 | 15,93 | 17,33 | 15,66 | 16,19 | 2,44% | 130.264,00 |
| 21.01.2026 | 14,90 | 15,99 | 14,46 | 15,80 | 5,47% | 274.326,00 |
| 20.01.2026 | 14,19 | 15,07 | 13,93 | 14,98 | 8,39% | 200.846,00 |
| 16.01.2026 | 13,01 | 14,21 | 12,59 | 13,82 | 5,74% | 98.622,00 |
| 15.01.2026 | 12,69 | 13,07 | 12,00 | 13,07 | 3,24% | 139.758,00 |
| 14.01.2026 | 10,70 | 12,74 | 10,66 | 12,66 | 19,10% | 243.603,00 |
| 13.01.2026 | 11,28 | 11,83 | 10,52 | 10,63 | -6,18% | 101.031,00 |
| 12.01.2026 | 12,32 | 12,78 | 11,02 | 11,33 | -7,36% | 157.834,00 |
| 09.01.2026 | 11,93 | 13,30 | 11,88 | 12,23 | 4,09% | 204.289,00 |
| 08.01.2026 | 11,70 | 11,99 | 11,14 | 11,75 | 0,00% | 155.920,00 |
| 07.01.2026 | 11,40 | 12,32 | 11,39 | 11,75 | 2,80% | 123.976,00 |
| 06.01.2026 | 10,78 | 11,51 | 10,78 | 11,43 | 5,74% | 67.711,00 |
| 05.01.2026 | 10,95 | 11,59 | 10,15 | 10,81 | -1,37% | 65.871,00 |
| 02.01.2026 | 11,50 | 11,74 | 10,60 | 10,96 | -5,27% | 69.894,00 |
| 31.12.2025 | 11,71 | 12,18 | 11,47 | 11,57 | -0,86% | 113.375,00 |
| 30.12.2025 | 11,12 | 11,92 | 11,03 | 11,67 | 5,14% | 144.357,00 |
| 29.12.2025 | 11,28 | 11,36 | 11,00 | 11,10 | -3,39% | 101.376,00 |
| 26.12.2025 | 10,73 | 12,00 | 10,73 | 11,49 | 6,88% | 106.469,00 |
| 24.12.2025 | 10,35 | 10,83 | 10,20 | 10,75 | 3,56% | 40.237,00 |
| 23.12.2025 | 10,31 | 10,61 | 10,09 | 10,38 | 0,10% | 49.524,00 |
| 22.12.2025 | 9,83 | 11,09 | 9,72 | 10,37 | 3,70% | 88.903,00 |
| 19.12.2025 | 8,94 | 10,15 | 8,49 | 10,00 | 13,64% | 320.157,00 |
| 18.12.2025 | 9,01 | 9,25 | 8,75 | 8,80 | -3,51% | 59.473,00 |
| 17.12.2025 | 9,95 | 9,95 | 8,77 | 9,12 | -7,60% | 88.575,00 |
| 16.12.2025 | 9,90 | 10,09 | 9,63 | 9,87 | -1,15% | 99.119,00 |
| 15.12.2025 | 9,79 | 10,10 | 9,53 | 9,99 | 1,58% | 63.658,00 |
| 12.12.2025 | 9,78 | 10,10 | 9,53 | 9,83 | 0,20% | 121.197,00 |
| 11.12.2025 | 8,92 | 9,82 | 8,79 | 9,81 | 9,00% | 86.169,00 |
| 10.12.2025 | 8,38 | 9,17 | 8,23 | 9,00 | 6,01% | 127.608,00 |
| 09.12.2025 | 8,45 | 8,63 | 8,12 | 8,49 | 0,12% | 120.538,00 |
| 08.12.2025 | 8,62 | 8,75 | 7,88 | 8,48 | -2,08% | 90.035,00 |
| 05.12.2025 | 9,20 | 9,24 | 8,48 | 8,66 | -7,68% | 148.779,00 |
| 04.12.2025 | 8,22 | 9,38 | 7,39 | 9,38 | 7,82% | 263.346,00 |
| 03.12.2025 | 7,75 | 8,91 | 7,15 | 8,70 | 1.091,78% | 174.118,00 |
| 02.12.2025 | 0,80 | 0,80 | 0,72 | 0,73 | -8,98% | 2.084.329,00 |
| 01.12.2025 | 0,85 | 0,87 | 0,78 | 0,80 | -12,73% | 2.229.017,00 |
| 28.11.2025 | 0,87 | 0,94 | 0,87 | 0,92 | 3,72% | 223.746,00 |
| 26.11.2025 | 0,84 | 0,91 | 0,83 | 0,89 | 3,02% | 525.494,00 |
| 25.11.2025 | 0,88 | 0,89 | 0,84 | 0,86 | -0,69% | 473.708,00 |
| 24.11.2025 | 0,82 | 0,87 | 0,82 | 0,87 | 3,34% | 722.821,00 |
| 20.11.2025 | 0,88 | 0,91 | 0,83 | 0,84 | -6,16% | 1.405.427,00 |
| 19.11.2025 | 0,88 | 0,95 | 0,88 | 0,89 | 0,34% | 588.730,00 |
| 18.11.2025 | 0,84 | 0,90 | 0,84 | 0,89 | 4,71% | 484.313,00 |