24,120$
-2,66%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,75 | 25,06 | 23,77 | 24,12 | -2,66% | 163.196,00 |
| 30.07.2026 | 23,58 | 25,07 | 23,53 | 24,78 | 6,26% | 148.464,00 |
| 29.07.2026 | 23,72 | 23,84 | 22,95 | 23,32 | -1,69% | 179.109,00 |
| 28.07.2026 | 24,03 | 24,12 | 22,83 | 23,72 | -1,37% | 245.604,00 |
| 27.07.2026 | 22,98 | 24,35 | 22,98 | 24,05 | 5,11% | 220.404,00 |
| 24.07.2026 | 23,58 | 23,61 | 21,72 | 22,88 | -3,05% | 328.079,00 |
| 23.07.2026 | 23,10 | 24,01 | 22,30 | 23,60 | 0,81% | 260.757,00 |
| 22.07.2026 | 23,00 | 24,92 | 22,79 | 23,41 | 1,92% | 375.632,00 |
| 21.07.2026 | 22,71 | 23,30 | 22,46 | 22,97 | 2,00% | 411.159,00 |
| 20.07.2026 | 23,60 | 24,05 | 22,26 | 22,52 | -4,45% | 366.130,00 |
| 17.07.2026 | 23,57 | 24,04 | 23,07 | 23,57 | -0,55% | 330.663,00 |
| 16.07.2026 | 25,67 | 25,82 | 23,41 | 23,70 | -8,85% | 297.528,00 |
| 15.07.2026 | 25,78 | 26,66 | 25,25 | 26,00 | 0,04% | 442.940,00 |
| 14.07.2026 | 28,14 | 28,14 | 25,95 | 25,99 | -6,65% | 219.596,00 |
| 13.07.2026 | 29,51 | 29,89 | 27,76 | 27,84 | -6,29% | 210.738,00 |
| 10.07.2026 | 29,78 | 30,13 | 27,80 | 29,71 | -0,93% | 242.434,00 |
| 09.07.2026 | 32,00 | 32,71 | 29,78 | 29,99 | -5,81% | 248.219,00 |
| 08.07.2026 | 31,89 | 33,09 | 29,69 | 31,84 | -0,90% | 424.111,00 |
| 07.07.2026 | 31,00 | 33,35 | 29,69 | 32,13 | 4,90% | 583.111,00 |
| 06.07.2026 | 30,60 | 30,91 | 28,78 | 30,63 | 0,66% | 382.457,00 |
| 02.07.2026 | 30,58 | 32,12 | 30,13 | 30,43 | 0,63% | 524.926,00 |
| 01.07.2026 | 32,99 | 33,39 | 29,49 | 30,24 | -8,92% | 471.740,00 |
| 30.06.2026 | 33,36 | 33,63 | 32,24 | 33,20 | -0,18% | 344.483,00 |
| 29.06.2026 | 30,48 | 34,05 | 30,48 | 33,26 | 8,87% | 464.169,00 |
| 26.06.2026 | 29,67 | 31,16 | 28,75 | 30,55 | 2,86% | 2.573.854,00 |
| 25.06.2026 | 30,20 | 31,98 | 29,29 | 29,70 | -1,10% | 298.505,00 |
| 24.06.2026 | 29,29 | 31,79 | 29,29 | 30,03 | 2,88% | 377.216,00 |
| 23.06.2026 | 30,67 | 32,76 | 29,10 | 29,19 | -7,48% | 224.043,00 |
| 22.06.2026 | 30,00 | 32,16 | 30,00 | 31,55 | 6,48% | 337.569,00 |
| 18.06.2026 | 28,70 | 29,90 | 27,69 | 29,63 | 4,07% | 287.934,00 |
| 17.06.2026 | 28,42 | 30,63 | 27,66 | 28,47 | 1,06% | 498.072,00 |
| 16.06.2026 | 30,00 | 31,46 | 27,10 | 28,17 | -6,72% | 340.279,00 |
| 15.06.2026 | 29,29 | 30,72 | 29,01 | 30,20 | 4,55% | 188.635,00 |
| 12.06.2026 | 26,34 | 29,17 | 26,34 | 28,89 | 9,25% | 148.275,00 |
| 11.06.2026 | 26,40 | 27,84 | 26,29 | 26,44 | 1,23% | 238.866,00 |
| 10.06.2026 | 26,00 | 27,60 | 25,63 | 26,12 | 1,28% | 196.988,00 |
| 09.06.2026 | 26,04 | 27,40 | 24,39 | 25,79 | 1,66% | 158.752,00 |
| 08.06.2026 | 26,77 | 27,35 | 25,05 | 25,37 | -2,76% | 169.878,00 |
| 05.06.2026 | 28,47 | 28,73 | 25,80 | 26,09 | -8,87% | 295.696,00 |
| 04.06.2026 | 27,09 | 30,94 | 27,00 | 28,63 | 6,04% | 250.016,00 |
| 03.06.2026 | 24,52 | 27,24 | 23,63 | 27,00 | 10,52% | 435.304,00 |
| 02.06.2026 | 27,87 | 28,45 | 24,39 | 24,43 | -13,52% | 332.350,00 |
| 01.06.2026 | 29,18 | 29,71 | 27,50 | 28,25 | -2,11% | 216.240,00 |
| 29.05.2026 | 29,62 | 29,67 | 28,41 | 28,86 | -2,60% | 212.128,00 |
| 28.05.2026 | 29,99 | 30,56 | 29,25 | 29,63 | -0,20% | 188.732,00 |
| 27.05.2026 | 27,58 | 29,88 | 27,58 | 29,69 | 8,48% | 321.347,00 |
| 26.05.2026 | 25,29 | 27,93 | 25,10 | 27,37 | 7,04% | 640.598,00 |
| 22.05.2026 | 30,62 | 31,45 | 25,24 | 25,57 | -16,49% | 708.168,00 |
| 21.05.2026 | 30,62 | 32,36 | 30,01 | 30,62 | -1,64% | 364.690,00 |
| 20.05.2026 | 32,08 | 32,72 | 30,49 | 31,13 | -1,49% | 374.099,00 |
| 19.05.2026 | 33,24 | 33,68 | 31,25 | 31,60 | -8,11% | 729.422,00 |
| 18.05.2026 | 39,00 | 40,25 | 33,73 | 34,39 | -11,75% | 396.630,00 |
| 15.05.2026 | 43,85 | 43,85 | 38,69 | 38,97 | 1,43% | 261.164,00 |
| 14.05.2026 | 39,82 | 40,31 | 38,10 | 38,42 | -2,98% | 117.413,00 |
| 13.05.2026 | 40,69 | 41,59 | 38,39 | 39,60 | -3,20% | 219.625,00 |
| 12.05.2026 | 38,80 | 41,26 | 37,73 | 40,91 | 4,60% | 224.683,00 |
| 11.05.2026 | 40,75 | 41,67 | 38,30 | 39,11 | -2,57% | 198.257,00 |
| 08.05.2026 | 39,91 | 41,88 | 39,81 | 40,14 | 0,35% | 236.905,00 |
| 07.05.2026 | 37,32 | 40,25 | 36,48 | 40,00 | 6,13% | 258.046,00 |
| 06.05.2026 | 37,50 | 39,50 | 37,32 | 37,69 | 0,99% | 149.096,00 |
| 05.05.2026 | 38,59 | 39,74 | 36,31 | 37,32 | -2,79% | 236.498,00 |
| 04.05.2026 | 35,59 | 38,55 | 35,20 | 38,39 | 8,03% | 270.585,00 |
| 01.05.2026 | 36,73 | 37,88 | 34,41 | 35,54 | -2,96% | 199.238,00 |
| 30.04.2026 | 36,54 | 39,10 | 36,05 | 36,62 | 3,07% | 304.820,00 |
| 29.04.2026 | 33,88 | 36,60 | 31,76 | 35,53 | 2,42% | 401.002,00 |
| 28.04.2026 | 33,40 | 35,95 | 31,61 | 34,69 | 3,27% | 190.905,00 |
| 27.04.2026 | 33,17 | 34,26 | 32,54 | 33,59 | 1,24% | 190.700,00 |
| 24.04.2026 | 34,84 | 35,38 | 31,86 | 33,18 | -4,74% | 344.351,00 |
| 23.04.2026 | 35,93 | 36,00 | 33,86 | 34,83 | -1,86% | 277.810,00 |
| 22.04.2026 | 34,93 | 35,66 | 34,26 | 35,49 | 3,32% | 217.584,00 |
| 21.04.2026 | 34,40 | 35,40 | 33,61 | 34,35 | -0,67% | 192.587,00 |
| 20.04.2026 | 31,88 | 34,58 | 31,88 | 34,58 | 9,50% | 201.816,00 |
| 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 |