3,510$
-4,62%
Echtzeit-Aktienkurs Zura Bio Ltd.
Bid:
Ask:
Aktienkurse zur Zura Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 3,68 | 3,72 | 3,51 | 3,51 | -4,62% | 601.487,00 |
| 15.06.2026 | 3,77 | 3,86 | 3,63 | 3,68 | -0,54% | 516.288,00 |
| 12.06.2026 | 3,59 | 3,80 | 3,58 | 3,70 | 3,64% | 471.597,00 |
| 11.06.2026 | 3,55 | 3,67 | 3,49 | 3,57 | 0,56% | 703.719,00 |
| 10.06.2026 | 3,68 | 3,77 | 3,51 | 3,55 | -3,79% | 644.929,00 |
| 09.06.2026 | 3,60 | 3,72 | 3,56 | 3,69 | 4,53% | 583.157,00 |
| 08.06.2026 | 3,40 | 3,56 | 3,30 | 3,53 | 3,82% | 654.563,00 |
| 05.06.2026 | 3,67 | 3,73 | 3,25 | 3,40 | -7,36% | 4.932.446,00 |
| 04.06.2026 | 3,86 | 3,96 | 3,61 | 3,67 | -4,80% | 1.537.692,00 |
| 03.06.2026 | 4,07 | 4,13 | 3,84 | 3,86 | -5,98% | 669.392,00 |
| 02.06.2026 | 4,24 | 4,25 | 4,01 | 4,10 | -3,30% | 646.960,00 |
| 01.06.2026 | 4,28 | 4,30 | 4,13 | 4,24 | -1,40% | 447.335,00 |
| 29.05.2026 | 4,19 | 4,31 | 4,10 | 4,30 | 2,33% | 474.502,00 |
| 28.05.2026 | 4,32 | 4,35 | 4,20 | 4,20 | -2,51% | 312.306,00 |
| 27.05.2026 | 4,24 | 4,41 | 4,16 | 4,31 | 2,13% | 597.795,00 |
| 26.05.2026 | 4,40 | 4,44 | 4,16 | 4,22 | -3,21% | 489.658,00 |
| 22.05.2026 | 4,44 | 4,55 | 4,34 | 4,36 | -1,80% | 510.985,00 |
| 21.05.2026 | 4,03 | 4,49 | 3,96 | 4,44 | 8,56% | 879.241,00 |
| 20.05.2026 | 4,03 | 4,23 | 4,03 | 4,09 | 2,51% | 1.440.270,00 |
| 19.05.2026 | 4,12 | 4,28 | 3,98 | 3,99 | -3,16% | 649.495,00 |
| 18.05.2026 | 4,72 | 4,76 | 4,12 | 4,12 | -12,71% | 677.987,00 |
| 15.05.2026 | 4,71 | 4,77 | 4,57 | 4,72 | -2,28% | 525.104,00 |
| 14.05.2026 | 4,81 | 4,90 | 4,72 | 4,83 | 0,42% | 238.441,00 |
| 13.05.2026 | 4,66 | 4,82 | 4,63 | 4,81 | 1,26% | 320.193,00 |
| 12.05.2026 | 4,73 | 4,88 | 4,67 | 4,75 | 0,21% | 509.005,00 |
| 11.05.2026 | 4,80 | 4,99 | 4,59 | 4,74 | -1,04% | 906.946,00 |
| 08.05.2026 | 4,42 | 4,84 | 4,35 | 4,79 | 5,97% | 1.052.326,00 |
| 07.05.2026 | 4,90 | 4,94 | 4,49 | 4,52 | -7,57% | 971.482,00 |
| 06.05.2026 | 5,17 | 5,21 | 4,73 | 4,89 | -5,60% | 1.453.464,00 |
| 05.05.2026 | 5,36 | 5,46 | 4,97 | 5,18 | -2,63% | 491.027,00 |
| 04.05.2026 | 5,20 | 5,50 | 5,19 | 5,32 | 1,82% | 379.103,00 |
| 01.05.2026 | 5,08 | 5,29 | 5,01 | 5,23 | 2,65% | 417.830,00 |
| 30.04.2026 | 5,01 | 5,20 | 4,92 | 5,09 | 1,70% | 426.321,00 |
| 29.04.2026 | 5,26 | 5,34 | 4,89 | 5,01 | -5,57% | 690.894,00 |
| 28.04.2026 | 5,40 | 5,54 | 5,22 | 5,30 | -2,03% | 414.656,00 |
| 27.04.2026 | 5,38 | 5,56 | 5,30 | 5,41 | 0,56% | 535.093,00 |
| 24.04.2026 | 5,45 | 5,46 | 5,17 | 5,38 | -2,18% | 642.684,00 |
| 23.04.2026 | 5,68 | 5,88 | 5,41 | 5,50 | -3,42% | 500.693,00 |
| 22.04.2026 | 5,35 | 5,70 | 5,21 | 5,70 | 7,76% | 734.800,00 |
| 21.04.2026 | 5,37 | 5,46 | 5,15 | 5,29 | -1,40% | 588.393,00 |
| 20.04.2026 | 5,80 | 5,80 | 5,32 | 5,36 | -7,75% | 1.029.701,00 |
| 17.04.2026 | 5,67 | 5,83 | 5,64 | 5,81 | 2,11% | 720.514,00 |
| 16.04.2026 | 5,67 | 5,72 | 5,41 | 5,69 | -0,26% | 691.090,00 |
| 15.04.2026 | 5,72 | 5,87 | 5,60 | 5,71 | -0,26% | 478.904,00 |
| 14.04.2026 | 5,74 | 5,86 | 5,68 | 5,72 | 0,70% | 656.635,00 |
| 13.04.2026 | 5,64 | 5,88 | 5,55 | 5,68 | 0,53% | 555.786,00 |
| 10.04.2026 | 5,63 | 5,72 | 5,50 | 5,65 | 0,89% | 500.372,00 |
| 09.04.2026 | 5,67 | 5,82 | 5,55 | 5,60 | -1,75% | 564.543,00 |
| 08.04.2026 | 5,87 | 6,00 | 5,58 | 5,70 | 1,06% | 643.897,00 |
| 07.04.2026 | 5,98 | 6,05 | 5,63 | 5,64 | -6,93% | 439.313,00 |
| 06.04.2026 | 6,01 | 6,22 | 5,87 | 6,06 | 0,50% | 1.284.658,00 |
| 02.04.2026 | 5,86 | 6,10 | 5,77 | 6,03 | 0,00% | 444.928,00 |
| 01.04.2026 | 5,97 | 6,45 | 5,93 | 6,03 | 1,34% | 497.095,00 |
| 31.03.2026 | 5,70 | 6,00 | 5,70 | 5,95 | 4,39% | 637.606,00 |
| 30.03.2026 | 5,96 | 6,07 | 5,60 | 5,70 | -3,88% | 593.928,00 |
| 27.03.2026 | 6,04 | 6,14 | 5,76 | 5,93 | -1,98% | 698.034,00 |
| 26.03.2026 | 5,56 | 6,18 | 5,50 | 6,05 | 7,65% | 509.263,00 |
| 25.03.2026 | 5,48 | 5,83 | 5,23 | 5,62 | 4,17% | 751.100,00 |
| 24.03.2026 | 5,51 | 5,88 | 5,31 | 5,40 | -3,23% | 524.289,00 |
| 23.03.2026 | 5,56 | 5,71 | 5,48 | 5,58 | 1,73% | 511.148,00 |
| 20.03.2026 | 5,85 | 6,23 | 5,40 | 5,48 | -10,46% | 1.203.909,00 |
| 19.03.2026 | 5,88 | 6,36 | 5,88 | 6,12 | 2,17% | 769.297,00 |
| 18.03.2026 | 6,44 | 6,58 | 5,90 | 5,99 | -6,99% | 588.167,00 |
| 17.03.2026 | 6,28 | 6,61 | 6,15 | 6,44 | 2,55% | 522.848,00 |
| 16.03.2026 | 6,23 | 6,45 | 6,21 | 6,28 | 1,95% | 409.720,00 |
| 13.03.2026 | 6,85 | 6,95 | 6,16 | 6,16 | -9,14% | 340.884,00 |
| 12.03.2026 | 6,86 | 7,00 | 6,55 | 6,78 | -3,00% | 440.234,00 |
| 11.03.2026 | 7,03 | 7,12 | 6,80 | 6,99 | 0,87% | 307.588,00 |
| 10.03.2026 | 7,16 | 7,44 | 6,90 | 6,93 | -1,77% | 572.281,00 |
| 09.03.2026 | 6,84 | 7,16 | 6,70 | 7,06 | 1,36% | 552.067,00 |
| 06.03.2026 | 6,55 | 7,11 | 6,49 | 6,96 | 2,96% | 343.679,00 |
| 05.03.2026 | 6,96 | 7,09 | 6,47 | 6,76 | -3,29% | 522.683,00 |
| 04.03.2026 | 6,54 | 7,06 | 6,43 | 6,99 | 7,79% | 516.651,00 |
| 03.03.2026 | 7,02 | 7,10 | 6,47 | 6,49 | -4,07% | 509.617,00 |
| 02.03.2026 | 6,52 | 6,82 | 6,32 | 6,76 | 2,19% | 421.165,00 |
| 27.02.2026 | 6,75 | 6,81 | 6,40 | 6,62 | -2,29% | 401.028,00 |
| 26.02.2026 | 6,90 | 6,97 | 6,30 | 6,77 | -3,29% | 557.361,00 |
| 25.02.2026 | 6,79 | 7,19 | 6,50 | 7,00 | 4,40% | 3.250.990,00 |
| 24.02.2026 | 6,59 | 6,74 | 6,42 | 6,71 | 2,68% | 336.061,00 |
| 23.02.2026 | 6,11 | 6,61 | 6,10 | 6,53 | 5,32% | 262.349,00 |
| 20.02.2026 | 6,22 | 6,29 | 6,00 | 6,20 | -0,80% | 226.256,00 |
| 19.02.2026 | 6,20 | 6,40 | 6,10 | 6,25 | 0,40% | 251.290,00 |
| 18.02.2026 | 6,10 | 6,33 | 6,04 | 6,23 | 2,13% | 215.977,00 |
| 17.02.2026 | 6,03 | 6,25 | 5,78 | 6,10 | 0,25% | 230.925,00 |
| 13.02.2026 | 6,28 | 6,40 | 6,07 | 6,08 | -1,78% | 147.592,00 |
| 12.02.2026 | 6,33 | 6,35 | 6,01 | 6,19 | -1,12% | 214.313,00 |
| 11.02.2026 | 6,44 | 6,57 | 6,01 | 6,26 | -2,57% | 258.976,00 |
| 10.02.2026 | 6,30 | 6,59 | 6,16 | 6,43 | 2,31% | 559.834,00 |
| 09.02.2026 | 6,35 | 6,88 | 6,03 | 6,28 | 4,67% | 799.221,00 |
| 06.02.2026 | 5,72 | 6,11 | 5,60 | 6,00 | 5,82% | 452.129,00 |
| 05.02.2026 | 5,93 | 6,13 | 5,64 | 5,67 | -5,58% | 276.487,00 |
| 04.02.2026 | 6,35 | 6,35 | 5,73 | 6,01 | -5,28% | 490.760,00 |
| 03.02.2026 | 5,77 | 6,50 | 5,77 | 6,34 | 9,88% | 509.367,00 |
| 02.02.2026 | 5,68 | 5,95 | 5,60 | 5,77 | 1,41% | 213.986,00 |
| 30.01.2026 | 5,91 | 6,10 | 5,46 | 5,69 | -5,64% | 640.796,00 |
| 29.01.2026 | 5,90 | 6,14 | 5,84 | 6,03 | 0,50% | 353.117,00 |
| 28.01.2026 | 6,46 | 6,51 | 5,98 | 6,00 | -6,69% | 329.761,00 |
| 27.01.2026 | 6,40 | 6,60 | 6,30 | 6,43 | 0,78% | 275.015,00 |
| 26.01.2026 | 6,27 | 6,57 | 5,96 | 6,38 | -1,09% | 463.602,00 |
| 22.01.2026 | 6,31 | 6,63 | 6,12 | 6,45 | 2,06% | 1.608.772,00 |