9,590$
-6,53%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,01 | 10,12 | 9,20 | 9,59 | -6,53% | 657.269,00 |
| 11.11.2026 | 10,35 | 10,36 | 9,94 | 10,26 | 0,98% | 138.933,00 |
| 10.11.2026 | 10,40 | 10,77 | 9,94 | 10,16 | -4,42% | 217.227,00 |
| 09.11.2026 | 9,85 | 10,77 | 9,32 | 10,63 | 10,27% | 268.509,00 |
| 06.11.2026 | 9,27 | 9,73 | 9,27 | 9,64 | 4,78% | 182.123,00 |
| 05.11.2026 | 9,77 | 9,77 | 8,90 | 9,20 | -7,44% | 771.165,00 |
| 04.11.2026 | 9,83 | 10,25 | 9,36 | 9,94 | 4,19% | 158.464,00 |
| 03.11.2026 | 9,20 | 9,84 | 9,03 | 9,54 | 4,49% | 127.756,00 |
| 02.11.2026 | 9,10 | 9,35 | 8,94 | 9,13 | 0,33% | 147.847,00 |
| 30.10.2026 | 9,04 | 9,40 | 8,80 | 9,10 | -0,44% | 122.287,00 |
| 29.10.2026 | 9,36 | 9,76 | 9,08 | 9,14 | -1,30% | 260.213,00 |
| 28.10.2026 | 8,69 | 9,31 | 8,46 | 9,26 | 4,63% | 353.163,00 |
| 27.10.2026 | 8,87 | 9,14 | 8,44 | 8,85 | -0,39% | 453.161,00 |
| 26.10.2026 | 9,32 | 9,43 | 8,11 | 8,89 | -4,72% | 689.837,00 |
| 23.10.2026 | 10,22 | 10,29 | 9,16 | 9,33 | -9,20% | 427.379,00 |
| 22.10.2026 | 10,69 | 10,93 | 10,00 | 10,27 | -4,73% | 291.890,00 |
| 21.10.2026 | 11,62 | 11,80 | 10,75 | 10,78 | -6,50% | 439.854,00 |
| 20.10.2026 | 11,25 | 11,70 | 11,11 | 11,53 | 2,22% | 271.419,00 |
| 19.10.2026 | 11,01 | 11,46 | 10,75 | 11,28 | 3,11% | 299.593,00 |
| 16.10.2026 | 11,47 | 11,47 | 10,59 | 10,94 | -4,45% | 340.601,00 |
| 15.10.2026 | 10,54 | 11,65 | 10,51 | 11,45 | 9,05% | 406.976,00 |
| 14.10.2026 | 10,99 | 11,31 | 10,36 | 10,50 | -4,37% | 483.825,00 |
| 13.10.2026 | 13,11 | 13,19 | 10,84 | 10,98 | -17,32% | 406.658,00 |
| 12.10.2026 | 14,08 | 14,21 | 12,83 | 13,28 | -6,61% | 298.740,00 |
| 09.10.2026 | 15,31 | 15,42 | 14,05 | 14,22 | -7,06% | 256.225,00 |
| 08.10.2026 | 14,46 | 16,21 | 14,40 | 15,30 | 4,08% | 499.875,00 |
| 07.10.2026 | 14,24 | 15,78 | 14,01 | 14,70 | 1,77% | 232.534,00 |
| 06.10.2026 | 15,14 | 15,47 | 14,37 | 14,45 | -4,46% | 159.255,00 |
| 05.10.2026 | 15,46 | 15,46 | 14,27 | 15,12 | -1,56% | 160.393,00 |
| 02.10.2026 | 16,15 | 16,15 | 14,59 | 15,36 | -3,91% | 361.333,00 |
| 01.10.2026 | 16,07 | 16,32 | 15,63 | 15,99 | -0,78% | 196.354,00 |
| 30.09.2026 | 16,22 | 16,66 | 15,85 | 16,11 | 0,06% | 133.972,00 |
| 29.09.2026 | 16,05 | 16,27 | 15,74 | 16,10 | 0,19% | 202.392,00 |
| 28.09.2026 | 15,89 | 16,24 | 15,20 | 16,07 | 0,56% | 165.702,00 |
| 25.09.2026 | 15,61 | 16,19 | 14,95 | 15,98 | 1,72% | 292.051,00 |
| 24.09.2026 | 15,68 | 16,00 | 15,15 | 15,71 | -0,13% | 250.385,00 |
| 23.09.2026 | 16,09 | 16,17 | 15,56 | 15,73 | -2,24% | 293.951,00 |
| 22.09.2026 | 16,43 | 16,55 | 16,00 | 16,09 | -1,59% | 245.884,00 |
| 21.09.2026 | 14,99 | 16,52 | 14,99 | 16,35 | 6,65% | 320.319,00 |
| 18.09.2026 | 15,58 | 15,58 | 14,81 | 15,33 | -0,84% | 651.368,00 |
| 17.09.2026 | 15,94 | 16,13 | 15,25 | 15,46 | -0,83% | 348.383,00 |
| 16.09.2026 | 16,66 | 16,80 | 15,17 | 15,59 | -5,86% | 273.289,00 |
| 15.09.2026 | 16,82 | 16,82 | 15,43 | 16,56 | -2,07% | 1.294.180,00 |
| 14.09.2026 | 17,09 | 17,41 | 16,53 | 16,91 | 0,24% | 251.659,00 |
| 11.09.2026 | 18,07 | 18,27 | 16,48 | 16,87 | -5,28% | 941.881,00 |
| 10.09.2026 | 18,01 | 18,21 | 17,58 | 17,81 | -2,65% | 166.748,00 |
| 09.09.2026 | 19,01 | 19,46 | 18,24 | 18,30 | -4,31% | 145.604,00 |
| 08.09.2026 | 19,61 | 19,76 | 19,04 | 19,12 | -4,73% | 153.399,00 |
| 04.09.2026 | 20,30 | 20,43 | 19,86 | 20,07 | -2,29% | 124.764,00 |
| 03.09.2026 | 20,52 | 20,78 | 19,92 | 20,54 | 0,20% | 158.104,00 |
| 02.09.2026 | 20,82 | 21,28 | 19,85 | 20,50 | -1,49% | 134.369,00 |
| 01.09.2026 | 19,97 | 21,04 | 19,89 | 20,81 | 2,82% | 129.449,00 |
| 31.08.2026 | 20,46 | 20,89 | 19,46 | 20,24 | -1,03% | 169.243,00 |
| 28.08.2026 | 21,31 | 21,56 | 20,28 | 20,45 | -4,33% | 143.817,00 |
| 27.08.2026 | 21,42 | 21,68 | 21,04 | 21,38 | 0,12% | 92.125,00 |
| 26.08.2026 | 21,25 | 21,83 | 20,97 | 21,35 | -0,44% | 214.931,00 |
| 25.08.2026 | 20,75 | 21,82 | 20,75 | 21,45 | 4,66% | 107.966,00 |
| 24.08.2026 | 21,49 | 21,51 | 19,55 | 20,49 | -2,61% | 275.072,00 |
| 21.08.2026 | 21,39 | 21,86 | 20,84 | 21,04 | -0,61% | 194.668,00 |
| 20.08.2026 | 21,50 | 22,14 | 20,45 | 21,17 | -2,89% | 153.922,00 |
| 19.08.2026 | 22,63 | 23,45 | 21,70 | 21,80 | -0,68% | 112.352,00 |
| 18.08.2026 | 21,99 | 22,99 | 20,78 | 21,95 | -1,57% | 522.684,00 |
| 17.08.2026 | 20,54 | 22,43 | 20,21 | 22,30 | 8,99% | 371.993,00 |
| 14.08.2026 | 21,31 | 21,81 | 19,59 | 20,46 | -4,25% | 448.306,00 |
| 13.08.2026 | 21,30 | 22,00 | 21,01 | 21,37 | 0,33% | 551.850,00 |
| 12.08.2026 | 23,59 | 23,61 | 18,37 | 21,30 | -14,83% | 1.433.611,00 |
| 11.08.2026 | 25,80 | 25,88 | 24,77 | 25,01 | -1,96% | 101.422,00 |
| 10.08.2026 | 25,08 | 26,29 | 24,93 | 25,51 | 0,51% | 135.114,00 |
| 07.08.2026 | 25,81 | 25,97 | 23,92 | 25,38 | 5,75% | 169.335,00 |
| 06.08.2026 | 24,76 | 25,90 | 23,62 | 24,00 | -4,38% | 153.946,00 |
| 05.08.2026 | 25,96 | 26,35 | 24,63 | 25,10 | -2,22% | 159.118,00 |
| 04.08.2026 | 25,25 | 26,29 | 25,17 | 25,67 | 2,27% | 147.821,00 |
| 03.08.2026 | 23,97 | 25,27 | 23,00 | 25,10 | 4,06% | 179.872,00 |
| 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 |