7,972$
-2,66%
Echtzeit-Aktienkurs Aurinia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aurinia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,98 | 8,05 | 7,95 | 7,98 | -2,59% | - |
| 02.04.2025 | 7,95 | 8,21 | 7,93 | 8,19 | 1,74% | 1.431.673,00 |
| 01.04.2025 | 8,01 | 8,23 | 7,98 | 8,05 | 0,19% | 1.616.516,00 |
| 31.03.2025 | 8,20 | 8,23 | 7,93 | 8,04 | -3,08% | 1.474.727,00 |
| 28.03.2025 | 8,34 | 8,35 | 8,15 | 8,29 | -2,01% | 862.368,00 |
| 27.03.2025 | 8,51 | 8,65 | 8,44 | 8,46 | -0,70% | 846.074,00 |
| 26.03.2025 | 8,63 | 8,73 | 8,37 | 8,52 | -1,73% | 1.268.286,00 |
| 25.03.2025 | 8,52 | 8,69 | 8,45 | 8,67 | 1,64% | 1.139.596,00 |
| 24.03.2025 | 8,52 | 8,60 | 8,49 | 8,53 | 1,07% | 843.100,00 |
| 21.03.2025 | 8,26 | 8,53 | 8,23 | 8,44 | 1,44% | 2.064.739,00 |
| 20.03.2025 | 8,30 | 8,46 | 8,28 | 8,32 | -0,60% | 698.516,00 |
| 19.03.2025 | 8,22 | 8,38 | 8,20 | 8,37 | 1,70% | 894.474,00 |
| 18.03.2025 | 8,35 | 8,36 | 8,19 | 8,23 | -2,02% | 778.385,00 |
| 17.03.2025 | 8,17 | 8,42 | 8,15 | 8,40 | 2,94% | 1.418.520,00 |
| 14.03.2025 | 8,16 | 8,32 | 8,13 | 8,16 | 0,62% | 887.979,00 |
| 13.03.2025 | 8,16 | 8,33 | 8,08 | 8,11 | -0,49% | 2.904.105,00 |
| 12.03.2025 | 8,31 | 8,39 | 8,07 | 8,15 | -1,69% | 1.680.256,00 |
| 11.03.2025 | 8,23 | 8,36 | 8,04 | 8,29 | 1,47% | 2.027.338,00 |
| 10.03.2025 | 8,08 | 8,23 | 7,92 | 8,17 | 0,25% | 1.640.914,00 |
| 07.03.2025 | 8,19 | 8,34 | 8,04 | 8,15 | -0,61% | 1.152.897,00 |
| 06.03.2025 | 8,63 | 8,71 | 8,15 | 8,20 | -5,42% | 1.574.102,00 |
| 05.03.2025 | 8,10 | 8,85 | 8,09 | 8,67 | 7,30% | 2.952.977,00 |
| 04.03.2025 | 7,95 | 8,14 | 7,76 | 8,08 | 1,25% | 3.660.266,00 |
| 03.03.2025 | 7,97 | 8,14 | 7,79 | 7,98 | 0,38% | 2.583.080,00 |
| 28.02.2025 | 7,47 | 7,95 | 7,47 | 7,95 | 5,30% | 1.850.040,00 |
| 27.02.2025 | 7,73 | 7,75 | 6,55 | 7,55 | -5,03% | 4.491.732,00 |
| 26.02.2025 | 7,97 | 8,14 | 7,90 | 7,95 | -1,00% | 1.429.144,00 |
| 25.02.2025 | 8,08 | 8,18 | 7,93 | 8,03 | -0,19% | 1.196.930,00 |
| 24.02.2025 | 7,92 | 8,20 | 7,91 | 8,05 | 1,45% | 1.310.337,00 |
| 21.02.2025 | 7,92 | 7,96 | 7,79 | 7,93 | 1,28% | 1.298.639,00 |
| 20.02.2025 | 7,83 | 7,93 | 7,50 | 7,83 | -0,51% | 1.302.882,00 |
| 19.02.2025 | 7,92 | 8,02 | 7,85 | 7,87 | -1,50% | 1.026.817,00 |
| 18.02.2025 | 7,89 | 8,10 | 7,81 | 7,99 | -0,23% | 1.034.130,00 |
| 17.02.2025 | 8,01 | 8,01 | 8,00 | 8,01 | 2,81% | - |
| 14.02.2025 | 8,00 | 8,12 | 7,77 | 7,79 | -2,26% | 1.006.245,00 |
| 13.02.2025 | 7,89 | 8,02 | 7,84 | 7,97 | 2,05% | 860.410,00 |
| 12.02.2025 | 7,55 | 7,86 | 7,47 | 7,81 | 2,63% | 1.395.050,00 |
| 11.02.2025 | 7,91 | 7,91 | 7,60 | 7,61 | -4,52% | 1.162.153,00 |
| 10.02.2025 | 8,02 | 8,07 | 7,85 | 7,97 | -0,50% | 984.236,00 |
| 07.02.2025 | 8,03 | 8,20 | 7,94 | 8,01 | -0,99% | 1.191.048,00 |
| 06.02.2025 | 8,28 | 8,33 | 8,08 | 8,09 | -2,18% | 889.132,00 |
| 05.02.2025 | 8,01 | 8,32 | 7,99 | 8,27 | 3,25% | 1.063.104,00 |
| 04.02.2025 | 7,81 | 8,04 | 7,78 | 8,01 | 2,56% | 843.917,00 |
| 03.02.2025 | 7,82 | 7,85 | 7,67 | 7,81 | -1,76% | 1.147.837,00 |
| 31.01.2025 | 7,98 | 8,18 | 7,91 | 7,95 | -0,62% | 1.123.255,00 |
| 30.01.2025 | 8,10 | 8,18 | 7,92 | 8,00 | -1,72% | 960.623,00 |
| 29.01.2025 | 8,24 | 8,29 | 8,03 | 8,14 | -1,21% | 860.001,00 |
| 28.01.2025 | 8,26 | 8,54 | 8,23 | 8,24 | -0,24% | 919.038,00 |
| 27.01.2025 | 7,97 | 8,28 | 7,97 | 8,26 | 3,25% | 889.070,00 |
| 24.01.2025 | 8,00 | 8,11 | 7,97 | 8,00 | -0,37% | 946.002,00 |
| 23.01.2025 | 7,69 | 8,05 | 7,67 | 8,03 | 3,88% | 1.043.648,00 |
| 22.01.2025 | 7,68 | 7,84 | 7,64 | 7,73 | 0,00% | 1.148.634,00 |
| 21.01.2025 | 8,07 | 8,19 | 7,69 | 7,73 | -3,50% | 1.790.964,00 |
| 17.01.2025 | 7,81 | 8,03 | 7,67 | 8,01 | 3,49% | 1.596.374,00 |
| 16.01.2025 | 7,68 | 7,75 | 7,60 | 7,74 | 0,65% | 1.048.867,00 |
| 15.01.2025 | 7,73 | 7,78 | 7,61 | 7,69 | 1,85% | 1.146.287,00 |
| 14.01.2025 | 7,85 | 7,94 | 7,52 | 7,55 | -2,83% | 1.604.277,00 |
| 13.01.2025 | 7,94 | 7,96 | 7,58 | 7,77 | -3,72% | 2.699.199,00 |
| 10.01.2025 | 8,20 | 8,27 | 7,79 | 8,07 | -3,24% | 2.415.309,00 |
| 08.01.2025 | 8,38 | 8,53 | 8,27 | 8,34 | -0,95% | 1.380.864,00 |
| 07.01.2025 | 8,40 | 8,57 | 8,34 | 8,42 | 0,48% | 1.407.508,00 |
| 06.01.2025 | 8,63 | 8,68 | 8,33 | 8,38 | -1,87% | 1.668.710,00 |
| 03.01.2025 | 8,77 | 8,96 | 8,52 | 8,54 | -2,62% | 1.604.867,00 |
| 02.01.2025 | 9,05 | 9,11 | 8,75 | 8,77 | -2,34% | 1.526.672,00 |
| 31.12.2024 | 9,19 | 9,24 | 8,91 | 8,98 | -2,07% | 1.250.403,00 |
| 30.12.2024 | 9,14 | 9,31 | 9,00 | 9,17 | -0,33% | 1.045.838,00 |
| 27.12.2024 | 9,18 | 9,26 | 8,99 | 9,20 | -0,54% | 821.387,00 |
| 26.12.2024 | 8,97 | 9,26 | 8,90 | 9,25 | 3,01% | 771.686,00 |
| 24.12.2024 | 8,99 | 9,01 | 8,89 | 8,98 | 0,34% | 487.429,00 |
| 23.12.2024 | 9,01 | 9,05 | 8,93 | 8,95 | -0,89% | 938.563,00 |
| 20.12.2024 | 8,95 | 9,23 | 8,92 | 9,03 | -0,11% | 1.584.350,00 |
| 19.12.2024 | 9,15 | 9,21 | 8,92 | 9,04 | -0,66% | 1.135.385,00 |
| 18.12.2024 | 9,57 | 9,60 | 8,97 | 9,10 | -4,71% | 1.184.707,00 |
| 17.12.2024 | 9,60 | 9,76 | 9,40 | 9,55 | -0,83% | 1.432.859,00 |
| 16.12.2024 | 9,37 | 9,66 | 9,26 | 9,63 | 2,77% | 1.090.038,00 |
| 13.12.2024 | 9,65 | 9,69 | 9,22 | 9,37 | -3,30% | 1.279.743,00 |
| 12.12.2024 | 10,05 | 10,15 | 9,68 | 9,69 | -4,15% | 1.354.035,00 |
| 11.12.2024 | 10,49 | 10,49 | 9,98 | 10,11 | -3,16% | 2.126.369,00 |
| 10.12.2024 | 9,50 | 10,67 | 9,43 | 10,44 | 14,35% | 4.636.884,00 |
| 09.12.2024 | 8,94 | 9,19 | 8,87 | 9,13 | 2,24% | 1.687.992,00 |
| 06.12.2024 | 8,85 | 9,16 | 8,85 | 8,93 | 0,56% | 1.196.001,00 |
| 05.12.2024 | 8,71 | 9,00 | 8,71 | 8,88 | 1,83% | 1.195.275,00 |
| 04.12.2024 | 8,85 | 8,92 | 8,71 | 8,72 | -1,47% | 887.160,00 |
| 03.12.2024 | 9,10 | 9,17 | 8,82 | 8,85 | -2,75% | 1.329.187,00 |
| 02.12.2024 | 8,85 | 9,24 | 8,76 | 9,10 | 2,71% | 2.327.639,00 |
| 29.11.2024 | 8,87 | 9,02 | 8,77 | 8,86 | 0,11% | 771.994,00 |
| 27.11.2024 | 8,75 | 8,91 | 8,70 | 8,85 | 1,61% | 1.215.702,00 |
| 26.11.2024 | 8,70 | 8,78 | 8,65 | 8,71 | 0,00% | 750.630,00 |
| 25.11.2024 | 8,94 | 9,00 | 8,69 | 8,71 | -1,69% | 1.620.585,00 |
| 22.11.2024 | 8,75 | 9,04 | 8,65 | 8,86 | 1,03% | 1.595.809,00 |
| 21.11.2024 | 8,31 | 8,83 | 8,30 | 8,77 | 6,43% | 2.417.356,00 |
| 20.11.2024 | 8,07 | 8,26 | 7,91 | 8,24 | 1,35% | 1.273.531,00 |
| 19.11.2024 | 7,95 | 8,14 | 7,89 | 8,13 | 1,50% | 1.260.889,00 |
| 18.11.2024 | 8,13 | 8,14 | 7,87 | 8,01 | -1,35% | 1.195.869,00 |
| 15.11.2024 | 8,36 | 8,39 | 8,07 | 8,12 | -2,52% | 1.444.530,00 |
| 14.11.2024 | 8,33 | 8,41 | 8,10 | 8,33 | 0,60% | 1.406.480,00 |
| 13.11.2024 | 8,43 | 8,48 | 8,06 | 8,28 | -1,19% | 1.579.167,00 |
| 12.11.2024 | 8,45 | 8,58 | 8,28 | 8,38 | -1,41% | 1.551.848,00 |
| 11.11.2024 | 8,29 | 8,70 | 8,29 | 8,50 | 2,16% | 1.961.326,00 |
| 08.11.2024 | 8,39 | 8,40 | 7,98 | 8,32 | -0,24% | 2.230.112,00 |