7,290$
0,97%
Echtzeit-Aktienkurs Aurinia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aurinia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 7,20 | 7,37 | 7,16 | 7,32 | 1,53% | 821.000,00 |
| 31.10.2024 | 7,37 | 7,39 | 7,21 | 7,21 | -2,04% | 825.181,00 |
| 30.10.2024 | 7,48 | 7,49 | 7,33 | 7,36 | -1,74% | 891.731,00 |
| 29.10.2024 | 7,21 | 7,50 | 7,18 | 7,49 | 3,45% | 1.037.265,00 |
| 28.10.2024 | 7,12 | 7,32 | 7,09 | 7,24 | 2,70% | 1.072.219,00 |
| 25.10.2024 | 7,05 | 7,18 | 7,00 | 7,05 | 0,14% | 808.715,00 |
| 24.10.2024 | 7,02 | 7,08 | 6,94 | 7,04 | 0,72% | 622.244,00 |
| 23.10.2024 | 7,04 | 7,05 | 6,85 | 6,99 | -1,13% | 812.003,00 |
| 22.10.2024 | 7,13 | 7,16 | 7,00 | 7,07 | -1,39% | 530.384,00 |
| 21.10.2024 | 7,03 | 7,20 | 6,94 | 7,17 | 1,99% | 1.019.607,00 |
| 18.10.2024 | 7,20 | 7,23 | 6,95 | 7,03 | -2,09% | 1.079.007,00 |
| 17.10.2024 | 7,16 | 7,30 | 7,13 | 7,18 | 0,00% | 701.407,00 |
| 16.10.2024 | 7,26 | 7,33 | 7,17 | 7,18 | -0,21% | 685.131,00 |
| 15.10.2024 | 7,13 | 7,26 | 7,08 | 7,20 | 1,05% | 793.194,00 |
| 14.10.2024 | 7,08 | 7,13 | 6,99 | 7,12 | 0,56% | 536.607,00 |
| 11.10.2024 | 7,00 | 7,11 | 6,92 | 7,08 | 1,58% | 895.175,00 |
| 10.10.2024 | 6,70 | 6,98 | 6,64 | 6,97 | 3,26% | 963.211,00 |
| 09.10.2024 | 6,83 | 6,86 | 6,71 | 6,75 | -1,03% | 699.802,00 |
| 08.10.2024 | 6,82 | 6,92 | 6,76 | 6,82 | -0,15% | 522.272,00 |
| 07.10.2024 | 7,12 | 7,20 | 6,83 | 6,83 | -4,07% | 606.247,00 |
| 04.10.2024 | 7,08 | 7,16 | 6,99 | 7,12 | 1,50% | 820.387,00 |
| 03.10.2024 | 7,04 | 7,12 | 6,91 | 7,02 | -1,34% | 1.048.553,00 |
| 02.10.2024 | 7,22 | 7,31 | 7,04 | 7,11 | -2,20% | 1.143.642,00 |
| 01.10.2024 | 7,30 | 7,34 | 7,11 | 7,27 | -0,75% | 873.187,00 |
| 30.09.2024 | 7,24 | 7,45 | 7,22 | 7,33 | 0,62% | 918.080,00 |
| 27.09.2024 | 7,21 | 7,31 | 7,11 | 7,28 | 1,68% | 790.979,00 |
| 26.09.2024 | 7,27 | 7,28 | 7,09 | 7,16 | -0,56% | 1.017.594,00 |
| 25.09.2024 | 7,03 | 7,20 | 6,94 | 7,20 | 2,56% | 807.175,00 |
| 24.09.2024 | 7,15 | 7,15 | 6,81 | 7,02 | 0,57% | 987.345,00 |
| 23.09.2024 | 7,16 | 7,22 | 6,96 | 6,98 | -3,06% | 932.321,00 |
| 20.09.2024 | 7,18 | 7,32 | 7,15 | 7,20 | 0,00% | 2.965.018,00 |
| 19.09.2024 | 7,22 | 7,28 | 7,12 | 7,20 | 1,69% | 740.490,00 |
| 18.09.2024 | 7,17 | 7,34 | 6,99 | 7,08 | -0,84% | 929.388,00 |
| 17.09.2024 | 7,12 | 7,40 | 7,11 | 7,14 | 0,14% | 1.674.581,00 |
| 16.09.2024 | 7,10 | 7,36 | 7,01 | 7,13 | 1,42% | 1.261.124,00 |
| 13.09.2024 | 6,85 | 7,19 | 6,72 | 7,03 | 7,00% | 1.952.073,00 |
| 12.09.2024 | 6,53 | 6,63 | 6,43 | 6,57 | 0,61% | 1.137.861,00 |
| 11.09.2024 | 6,50 | 6,62 | 6,42 | 6,53 | -0,46% | 879.038,00 |
| 10.09.2024 | 6,87 | 6,93 | 6,54 | 6,56 | -4,44% | 1.346.215,00 |
| 09.09.2024 | 7,25 | 7,33 | 6,78 | 6,87 | -5,44% | 1.576.682,00 |
| 06.09.2024 | 6,93 | 7,45 | 6,85 | 7,26 | 4,91% | 2.678.585,00 |
| 05.09.2024 | 6,95 | 7,03 | 6,82 | 6,92 | -0,86% | 1.493.479,00 |
| 04.09.2024 | 6,67 | 7,01 | 6,61 | 6,98 | 4,49% | 1.299.896,00 |
| 03.09.2024 | 6,79 | 6,92 | 6,64 | 6,68 | -1,91% | 1.022.774,00 |
| 30.08.2024 | 6,91 | 6,98 | 6,72 | 6,81 | -1,30% | 1.128.164,00 |
| 29.08.2024 | 6,63 | 7,03 | 6,63 | 6,90 | 4,39% | 1.393.434,00 |
| 28.08.2024 | 6,70 | 6,96 | 6,60 | 6,61 | -1,78% | 2.359.551,00 |
| 27.08.2024 | 6,71 | 6,78 | 6,52 | 6,73 | 0,15% | 880.100,00 |
| 26.08.2024 | 6,80 | 6,83 | 6,58 | 6,72 | -0,59% | 1.128.046,00 |
| 23.08.2024 | 6,67 | 6,94 | 6,62 | 6,76 | 1,65% | 1.701.506,00 |
| 22.08.2024 | 6,65 | 6,74 | 6,55 | 6,65 | 0,91% | 1.675.300,00 |
| 21.08.2024 | 6,43 | 6,70 | 6,34 | 6,59 | 2,49% | 1.862.112,00 |
| 20.08.2024 | 6,46 | 6,53 | 6,32 | 6,43 | -0,16% | 1.207.751,00 |
| 19.08.2024 | 6,25 | 6,52 | 6,23 | 6,44 | 2,88% | 2.025.148,00 |
| 16.08.2024 | 5,60 | 6,32 | 5,51 | 6,26 | 11,99% | 2.922.521,00 |
| 15.08.2024 | 5,68 | 5,72 | 5,53 | 5,59 | 0,00% | 1.194.368,00 |
| 14.08.2024 | 5,48 | 5,64 | 5,41 | 5,59 | 2,57% | 1.092.497,00 |
| 13.08.2024 | 5,45 | 5,48 | 5,37 | 5,45 | -0,18% | 959.394,00 |
| 12.08.2024 | 5,45 | 5,49 | 5,29 | 5,46 | 1,11% | 978.700,00 |
| 09.08.2024 | 5,45 | 5,51 | 5,32 | 5,40 | -1,28% | 890.092,00 |
| 08.08.2024 | 5,35 | 5,49 | 5,30 | 5,47 | 2,63% | 1.196.914,00 |
| 07.08.2024 | 5,74 | 5,74 | 5,25 | 5,33 | -5,16% | 1.381.941,00 |
| 06.08.2024 | 5,37 | 5,65 | 5,20 | 5,62 | 4,66% | 1.631.082,00 |
| 05.08.2024 | 5,26 | 5,53 | 5,23 | 5,37 | -2,36% | 2.899.050,00 |
| 02.08.2024 | 5,50 | 5,58 | 5,30 | 5,50 | -1,79% | 2.032.563,00 |
| 01.08.2024 | 5,77 | 5,90 | 5,59 | 5,60 | -4,76% | 1.617.730,00 |
| 31.07.2024 | 5,66 | 6,07 | 5,62 | 5,88 | 4,53% | 2.368.030,00 |
| 30.07.2024 | 5,70 | 5,79 | 5,60 | 5,63 | -0,97% | 1.383.914,00 |
| 29.07.2024 | 5,70 | 5,71 | 5,59 | 5,68 | 0,00% | 925.265,00 |
| 26.07.2024 | 5,66 | 5,70 | 5,59 | 5,68 | 1,43% | 1.012.754,00 |
| 25.07.2024 | 5,55 | 5,71 | 5,47 | 5,60 | 0,90% | 1.508.650,00 |
| 24.07.2024 | 5,43 | 5,73 | 5,37 | 5,55 | 1,83% | 1.516.079,00 |
| 23.07.2024 | 5,39 | 5,57 | 5,38 | 5,45 | 0,37% | 1.528.060,00 |
| 22.07.2024 | 5,58 | 5,65 | 5,26 | 5,43 | -2,34% | 1.516.540,00 |
| 19.07.2024 | 5,60 | 5,76 | 5,51 | 5,56 | -0,18% | 2.053.473,00 |
| 18.07.2024 | 5,82 | 5,85 | 5,53 | 5,57 | -4,54% | 1.359.098,00 |
| 17.07.2024 | 5,67 | 5,84 | 5,66 | 5,84 | 0,60% | 1.063.783,00 |
| 16.07.2024 | 5,73 | 5,89 | 5,70 | 5,80 | 2,29% | 1.852.896,00 |
| 15.07.2024 | 5,61 | 5,68 | 5,54 | 5,67 | 1,07% | 1.600.695,00 |
| 12.07.2024 | 5,90 | 5,96 | 5,59 | 5,61 | -4,18% | 1.351.591,00 |
| 11.07.2024 | 5,57 | 5,90 | 5,55 | 5,86 | 6,45% | 2.445.501,00 |
| 10.07.2024 | 5,55 | 5,64 | 5,45 | 5,50 | -0,36% | 753.343,00 |
| 09.07.2024 | 5,62 | 5,62 | 5,50 | 5,52 | -1,95% | 767.338,00 |
| 08.07.2024 | 5,61 | 5,77 | 5,57 | 5,63 | 0,36% | 968.815,00 |
| 05.07.2024 | 5,48 | 5,61 | 5,44 | 5,61 | 2,56% | 813.623,00 |
| 03.07.2024 | 5,42 | 5,54 | 5,36 | 5,47 | 0,74% | 388.374,00 |
| 02.07.2024 | 5,50 | 5,55 | 5,42 | 5,43 | -1,09% | 571.187,00 |
| 01.07.2024 | 5,69 | 5,76 | 5,48 | 5,49 | -3,85% | 845.475,00 |
| 28.06.2024 | 5,63 | 5,77 | 5,50 | 5,71 | 1,60% | 3.605.299,00 |
| 27.06.2024 | 5,54 | 5,62 | 5,46 | 5,62 | 2,00% | 585.737,00 |
| 26.06.2024 | 5,54 | 5,56 | 5,46 | 5,51 | -1,25% | 878.705,00 |
| 25.06.2024 | 5,66 | 5,70 | 5,57 | 5,58 | -1,33% | 683.397,00 |
| 24.06.2024 | 5,52 | 5,70 | 5,52 | 5,66 | 2,26% | 780.484,00 |
| 21.06.2024 | 5,49 | 5,57 | 5,47 | 5,53 | 1,47% | 1.100.094,00 |
| 20.06.2024 | 5,36 | 5,53 | 5,31 | 5,45 | 0,55% | 1.047.134,00 |
| 18.06.2024 | 5,49 | 5,63 | 5,41 | 5,42 | -2,17% | 908.202,00 |
| 17.06.2024 | 5,61 | 5,71 | 5,40 | 5,54 | -1,95% | 1.453.919,00 |
| 14.06.2024 | 5,26 | 5,72 | 5,15 | 5,65 | 5,61% | 2.873.167,00 |
| 13.06.2024 | 5,39 | 5,49 | 5,34 | 5,35 | -1,83% | 1.234.408,00 |
| 12.06.2024 | 5,66 | 5,70 | 5,44 | 5,45 | -1,80% | 814.701,00 |