36,010$
-4,53%
Echtzeit-Aktienkurs SpringWorks Therapeutics
Bid:
Ask:
Aktienkurse zur SpringWorks Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 37,63 | 37,98 | 35,50 | 36,01 | -4,53% | 797.990,00 |
| 17.12.2024 | 37,90 | 38,78 | 37,39 | 37,72 | -0,76% | 839.037,00 |
| 16.12.2024 | 38,01 | 38,83 | 37,58 | 38,01 | -0,76% | 945.251,00 |
| 13.12.2024 | 38,32 | 39,01 | 37,26 | 38,30 | -1,01% | 1.024.338,00 |
| 12.12.2024 | 39,60 | 40,21 | 38,25 | 38,69 | -2,67% | 1.051.824,00 |
| 11.12.2024 | 41,85 | 42,10 | 39,73 | 39,75 | -4,52% | 711.368,00 |
| 10.12.2024 | 42,12 | 42,51 | 41,12 | 41,63 | -0,57% | 561.187,00 |
| 09.12.2024 | 41,41 | 42,51 | 40,99 | 41,87 | 0,75% | 474.467,00 |
| 06.12.2024 | 41,75 | 42,94 | 41,16 | 41,56 | -0,46% | 545.734,00 |
| 05.12.2024 | 41,85 | 42,82 | 41,21 | 41,75 | -1,32% | 755.029,00 |
| 04.12.2024 | 42,45 | 44,92 | 42,17 | 42,31 | -0,56% | 1.193.739,00 |
| 03.12.2024 | 41,80 | 42,62 | 41,06 | 42,55 | 1,62% | 887.657,00 |
| 02.12.2024 | 41,50 | 42,07 | 40,76 | 41,87 | 0,94% | 997.359,00 |
| 29.11.2024 | 41,36 | 41,85 | 40,85 | 41,48 | -0,60% | 645.348,00 |
| 27.11.2024 | 41,47 | 42,38 | 41,00 | 41,73 | 1,24% | 682.247,00 |
| 26.11.2024 | 39,49 | 41,69 | 39,28 | 41,22 | 4,65% | 1.014.651,00 |
| 25.11.2024 | 39,41 | 40,79 | 39,12 | 39,39 | 0,95% | 1.550.630,00 |
| 22.11.2024 | 36,36 | 39,61 | 36,24 | 39,02 | 4,22% | 1.413.039,00 |
| 20.11.2024 | 38,58 | 38,58 | 36,75 | 37,44 | -1,29% | 1.181.044,00 |
| 19.11.2024 | 34,29 | 37,96 | 34,29 | 37,93 | 9,75% | 1.095.844,00 |
| 18.11.2024 | 36,98 | 36,98 | 34,53 | 34,56 | -5,19% | 1.202.452,00 |
| 15.11.2024 | 36,50 | 37,54 | 35,17 | 36,45 | -0,27% | 3.802.376,00 |
| 14.11.2024 | 34,72 | 36,78 | 34,20 | 36,55 | 5,30% | 2.079.890,00 |
| 13.11.2024 | 33,54 | 35,75 | 33,13 | 34,71 | 4,93% | 2.175.760,00 |
| 12.11.2024 | 29,53 | 34,79 | 29,53 | 33,08 | -1,17% | 4.609.036,00 |
| 11.11.2024 | 34,60 | 35,26 | 33,46 | 33,47 | -1,59% | 1.426.632,00 |
| 08.11.2024 | 33,15 | 34,23 | 32,89 | 34,01 | 2,78% | 1.202.433,00 |
| 07.11.2024 | 32,85 | 33,89 | 32,61 | 33,09 | 0,27% | 930.374,00 |
| 06.11.2024 | 32,50 | 33,44 | 31,79 | 33,00 | 4,46% | 1.041.803,00 |
| 05.11.2024 | 30,56 | 31,64 | 29,96 | 31,59 | 2,17% | 666.463,00 |
| 04.11.2024 | 30,26 | 31,85 | 29,87 | 30,92 | 0,98% | 520.876,00 |
| 01.11.2024 | 30,11 | 30,68 | 29,73 | 30,62 | 1,63% | 481.116,00 |
| 31.10.2024 | 30,39 | 31,18 | 30,03 | 30,13 | -1,21% | 775.639,00 |
| 30.10.2024 | 29,78 | 31,14 | 29,70 | 30,50 | 1,23% | 702.032,00 |
| 29.10.2024 | 29,73 | 30,14 | 29,25 | 30,13 | 0,80% | 668.924,00 |
| 28.10.2024 | 29,68 | 30,48 | 29,54 | 29,89 | 1,98% | 471.497,00 |
| 25.10.2024 | 29,20 | 30,94 | 29,09 | 29,31 | 0,69% | 808.996,00 |
| 24.10.2024 | 28,64 | 29,14 | 28,21 | 29,11 | 1,75% | 711.273,00 |
| 23.10.2024 | 29,63 | 29,82 | 28,36 | 28,61 | -3,98% | 655.632,00 |
| 22.10.2024 | 30,21 | 30,45 | 29,78 | 29,80 | -2,28% | 505.838,00 |
| 21.10.2024 | 30,90 | 31,01 | 30,28 | 30,49 | -1,55% | 1.163.207,00 |
| 18.10.2024 | 30,98 | 31,48 | 30,57 | 30,97 | 0,62% | 498.911,00 |
| 17.10.2024 | 30,12 | 31,15 | 29,65 | 30,78 | 2,19% | 917.406,00 |
| 16.10.2024 | 30,46 | 31,32 | 29,68 | 30,12 | -1,21% | 1.091.381,00 |
| 15.10.2024 | 30,35 | 30,93 | 30,10 | 30,49 | 0,13% | 808.729,00 |
| 14.10.2024 | 30,59 | 31,49 | 30,41 | 30,45 | -0,72% | 1.117.119,00 |
| 11.10.2024 | 30,13 | 30,69 | 29,88 | 30,67 | 1,09% | 1.056.727,00 |
| 10.10.2024 | 30,68 | 30,93 | 29,77 | 30,34 | -2,13% | 893.760,00 |
| 09.10.2024 | 32,39 | 32,64 | 30,50 | 31,00 | -4,29% | 1.040.156,00 |
| 08.10.2024 | 32,27 | 34,20 | 32,05 | 32,39 | 0,37% | 865.036,00 |
| 07.10.2024 | 32,73 | 33,19 | 31,98 | 32,27 | -1,13% | 1.067.629,00 |
| 04.10.2024 | 32,46 | 33,10 | 32,05 | 32,64 | 2,48% | 1.118.857,00 |
| 03.10.2024 | 32,56 | 32,65 | 31,64 | 31,85 | -2,99% | 636.603,00 |
| 02.10.2024 | 31,91 | 33,22 | 31,54 | 32,83 | 1,96% | 1.118.853,00 |
| 01.10.2024 | 31,94 | 32,65 | 31,42 | 32,20 | 0,50% | 741.344,00 |
| 30.09.2024 | 32,18 | 32,85 | 31,66 | 32,04 | -0,74% | 644.813,00 |
| 27.09.2024 | 32,61 | 33,29 | 32,24 | 32,28 | 0,06% | 603.614,00 |
| 26.09.2024 | 32,94 | 32,94 | 31,46 | 32,26 | -0,77% | 1.037.190,00 |
| 25.09.2024 | 32,45 | 32,80 | 31,82 | 32,51 | 1,18% | 1.036.427,00 |
| 24.09.2024 | 32,88 | 33,10 | 31,91 | 32,13 | -2,28% | 901.576,00 |
| 23.09.2024 | 34,65 | 34,87 | 32,86 | 32,88 | -4,36% | 1.510.879,00 |
| 20.09.2024 | 35,46 | 35,46 | 34,12 | 34,38 | -2,55% | 2.324.106,00 |
| 19.09.2024 | 36,50 | 37,43 | 35,09 | 35,28 | -0,84% | 1.323.960,00 |
| 18.09.2024 | 35,48 | 36,94 | 34,90 | 35,58 | 0,45% | 811.304,00 |
| 17.09.2024 | 35,73 | 36,11 | 34,74 | 35,42 | -0,39% | 642.691,00 |
| 16.09.2024 | 37,71 | 38,29 | 35,11 | 35,56 | -4,97% | 698.986,00 |
| 13.09.2024 | 36,03 | 37,51 | 35,75 | 37,42 | 4,06% | 908.303,00 |
| 12.09.2024 | 38,60 | 38,71 | 35,92 | 35,96 | -6,98% | 673.453,00 |
| 11.09.2024 | 38,54 | 39,31 | 38,24 | 38,66 | -0,64% | 440.010,00 |
| 10.09.2024 | 39,17 | 39,85 | 38,38 | 38,91 | -0,74% | 441.591,00 |
| 09.09.2024 | 38,50 | 39,74 | 38,50 | 39,20 | 1,29% | 578.673,00 |
| 06.09.2024 | 40,54 | 40,54 | 38,46 | 38,70 | -3,68% | 320.499,00 |
| 05.09.2024 | 41,07 | 41,84 | 39,97 | 40,18 | -1,95% | 842.388,00 |
| 04.09.2024 | 40,47 | 41,54 | 39,60 | 40,98 | 1,39% | 397.744,00 |
| 03.09.2024 | 41,58 | 42,61 | 39,52 | 40,42 | -3,09% | 736.646,00 |
| 30.08.2024 | 41,32 | 42,43 | 41,00 | 41,71 | 1,91% | 570.658,00 |
| 29.08.2024 | 41,44 | 42,19 | 39,93 | 40,93 | -0,66% | 1.066.582,00 |
| 28.08.2024 | 41,08 | 42,87 | 40,79 | 41,20 | 0,32% | 1.023.679,00 |
| 27.08.2024 | 42,41 | 43,23 | 40,33 | 41,07 | -3,95% | 1.004.558,00 |
| 26.08.2024 | 41,65 | 43,64 | 41,22 | 42,76 | 3,91% | 720.958,00 |
| 23.08.2024 | 41,13 | 41,38 | 39,57 | 41,15 | 1,23% | 584.439,00 |
| 22.08.2024 | 39,67 | 41,63 | 39,20 | 40,65 | 2,86% | 1.026.617,00 |
| 21.08.2024 | 38,55 | 39,88 | 37,57 | 39,52 | 3,24% | 760.537,00 |
| 20.08.2024 | 36,82 | 38,47 | 36,65 | 38,28 | 3,57% | 828.875,00 |
| 19.08.2024 | 36,35 | 37,04 | 35,63 | 36,96 | 1,68% | 401.661,00 |
| 16.08.2024 | 36,10 | 36,80 | 35,61 | 36,35 | 0,30% | 538.152,00 |
| 15.08.2024 | 36,39 | 36,83 | 35,95 | 36,24 | 2,11% | 435.109,00 |
| 14.08.2024 | 37,56 | 37,56 | 35,00 | 35,49 | -4,95% | 695.653,00 |
| 13.08.2024 | 36,64 | 37,37 | 36,15 | 37,34 | 0,78% | 597.617,00 |
| 12.08.2024 | 37,25 | 38,14 | 36,34 | 37,05 | -0,96% | 895.831,00 |
| 09.08.2024 | 36,09 | 37,46 | 35,33 | 37,41 | 4,06% | 673.515,00 |
| 08.08.2024 | 34,65 | 36,40 | 32,96 | 35,95 | 6,06% | 1.555.646,00 |
| 07.08.2024 | 40,45 | 40,45 | 33,29 | 33,90 | 2,12% | 2.385.395,00 |
| 06.08.2024 | 34,10 | 34,61 | 33,04 | 33,19 | -0,66% | 1.256.817,00 |
| 05.08.2024 | 31,11 | 33,53 | 30,37 | 33,41 | -0,04% | 970.715,00 |
| 02.08.2024 | 33,96 | 34,18 | 31,54 | 33,43 | -5,26% | 1.513.485,00 |
| 01.08.2024 | 35,81 | 36,52 | 34,80 | 35,28 | -1,75% | 662.194,00 |
| 31.07.2024 | 37,02 | 37,84 | 35,71 | 35,91 | -2,23% | 393.348,00 |
| 30.07.2024 | 36,84 | 37,63 | 35,01 | 36,73 | -0,19% | 692.964,00 |
| 29.07.2024 | 37,96 | 38,75 | 35,71 | 36,80 | -3,26% | 824.576,00 |