4,911$
0,84%
Echtzeit-Aktienkurs Aurinia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aurinia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,89 | 5,01 | 4,86 | 4,91 | 0,82% | 985.501,00 |
| 25.04.2024 | 4,96 | 5,01 | 4,77 | 4,87 | -3,18% | 1.540.488,00 |
| 24.04.2024 | 5,09 | 5,16 | 5,00 | 5,03 | -1,08% | 786.047,00 |
| 23.04.2024 | 5,04 | 5,16 | 5,02 | 5,09 | 0,69% | 920.655,00 |
| 22.04.2024 | 4,98 | 5,06 | 4,92 | 5,05 | 1,20% | 1.167.172,00 |
| 19.04.2024 | 4,79 | 5,01 | 4,77 | 4,99 | 3,74% | 1.573.718,00 |
| 18.04.2024 | 4,91 | 4,96 | 4,71 | 4,81 | -2,14% | 2.098.031,00 |
| 17.04.2024 | 5,04 | 5,09 | 4,91 | 4,92 | -1,70% | 1.145.204,00 |
| 16.04.2024 | 5,01 | 5,08 | 4,96 | 5,00 | -0,79% | 855.913,00 |
| 15.04.2024 | 5,09 | 5,23 | 5,02 | 5,04 | -1,18% | 1.339.560,00 |
| 12.04.2024 | 5,02 | 5,11 | 4,97 | 5,10 | 0,39% | 1.721.800,00 |
| 11.04.2024 | 5,02 | 5,11 | 4,97 | 5,08 | 1,80% | 855.153,00 |
| 10.04.2024 | 4,99 | 5,06 | 4,95 | 4,99 | -2,35% | 1.651.786,00 |
| 09.04.2024 | 4,99 | 5,26 | 4,98 | 5,11 | 2,51% | 1.501.356,00 |
| 08.04.2024 | 5,05 | 5,05 | 4,97 | 4,99 | -1,29% | 831.181,00 |
| 05.04.2024 | 5,07 | 5,16 | 5,01 | 5,05 | -0,69% | 1.053.108,00 |
| 04.04.2024 | 5,24 | 5,30 | 5,07 | 5,09 | -1,83% | 1.203.531,00 |
| 03.04.2024 | 5,04 | 5,20 | 5,00 | 5,18 | 1,97% | 1.185.475,00 |
| 02.04.2024 | 5,35 | 5,35 | 5,04 | 5,08 | -6,10% | 1.164.390,00 |
| 01.04.2024 | 5,00 | 5,41 | 4,97 | 5,41 | 7,98% | 2.477.381,00 |
| 28.03.2024 | 4,99 | 5,04 | 4,97 | 5,01 | 0,20% | 1.375.006,00 |
| 27.03.2024 | 4,95 | 5,02 | 4,85 | 5,00 | 1,42% | 1.438.779,00 |
| 26.03.2024 | 4,98 | 5,07 | 4,93 | 4,93 | -1,20% | 948.678,00 |
| 25.03.2024 | 5,00 | 5,07 | 4,96 | 4,99 | 0,40% | 969.097,00 |
| 22.03.2024 | 5,03 | 5,03 | 4,94 | 4,97 | -0,80% | 1.792.314,00 |
| 21.03.2024 | 5,20 | 5,25 | 5,00 | 5,01 | -2,53% | 1.871.108,00 |
| 20.03.2024 | 5,15 | 5,23 | 5,03 | 5,14 | -0,77% | 1.807.580,00 |
| 19.03.2024 | 5,05 | 5,19 | 4,96 | 5,18 | 1,77% | 1.176.517,00 |
| 18.03.2024 | 5,18 | 5,22 | 5,06 | 5,09 | -1,55% | 1.267.081,00 |
| 15.03.2024 | 5,07 | 5,20 | 5,06 | 5,17 | 1,57% | 2.205.377,00 |
| 14.03.2024 | 5,20 | 5,24 | 4,98 | 5,09 | -3,05% | 1.987.498,00 |
| 13.03.2024 | 5,16 | 5,29 | 5,16 | 5,25 | 0,96% | 1.348.730,00 |
| 12.03.2024 | 5,39 | 5,39 | 5,19 | 5,20 | -3,17% | 1.874.071,00 |
| 11.03.2024 | 5,40 | 5,56 | 5,35 | 5,37 | -1,10% | 1.469.161,00 |
| 08.03.2024 | 5,46 | 5,63 | 5,40 | 5,43 | -0,37% | 1.353.214,00 |
| 07.03.2024 | 5,51 | 5,58 | 5,39 | 5,45 | -1,27% | 1.342.221,00 |
| 06.03.2024 | 5,66 | 5,67 | 5,48 | 5,52 | -1,25% | 1.766.805,00 |
| 05.03.2024 | 5,72 | 5,79 | 5,56 | 5,59 | -3,12% | 2.042.420,00 |
| 04.03.2024 | 5,78 | 5,80 | 5,61 | 5,77 | -0,17% | 1.757.002,00 |
| 01.03.2024 | 5,73 | 5,88 | 5,64 | 5,78 | 1,05% | 1.583.821,00 |
| 29.02.2024 | 5,96 | 6,02 | 5,72 | 5,72 | -2,05% | 2.040.946,00 |
| 28.02.2024 | 5,95 | 6,03 | 5,76 | 5,84 | -3,15% | 2.352.226,00 |
| 27.02.2024 | 6,04 | 6,12 | 5,88 | 6,03 | 0,50% | 2.168.472,00 |
| 26.02.2024 | 5,90 | 6,10 | 5,89 | 6,00 | 0,84% | 2.561.419,00 |
| 23.02.2024 | 5,96 | 6,13 | 5,90 | 5,95 | -1,00% | 2.666.877,00 |
| 22.02.2024 | 5,70 | 6,02 | 5,64 | 6,01 | 4,61% | 4.163.280,00 |
| 21.02.2024 | 5,55 | 5,80 | 5,35 | 5,75 | 2,68% | 5.586.582,00 |
| 20.02.2024 | 5,75 | 5,85 | 5,52 | 5,60 | -4,36% | 4.774.583,00 |
| 16.02.2024 | 5,92 | 6,13 | 5,67 | 5,85 | -2,82% | 5.600.938,00 |
| 15.02.2024 | 6,00 | 6,20 | 5,50 | 6,02 | -24,37% | 19.625.716,00 |
| 14.02.2024 | 7,94 | 7,98 | 7,67 | 7,96 | 2,31% | 2.826.733,00 |
| 13.02.2024 | 8,00 | 8,13 | 7,74 | 7,78 | -6,49% | 2.247.901,00 |
| 12.02.2024 | 8,28 | 8,50 | 8,22 | 8,32 | 0,36% | 2.422.683,00 |
| 09.02.2024 | 7,98 | 8,35 | 7,92 | 8,29 | 4,80% | 2.772.832,00 |
| 08.02.2024 | 7,78 | 7,95 | 7,71 | 7,91 | 1,67% | 1.073.942,00 |
| 07.02.2024 | 7,90 | 7,90 | 7,71 | 7,78 | -1,83% | 985.951,00 |
| 06.02.2024 | 7,51 | 7,95 | 7,50 | 7,93 | 4,83% | 1.447.401,00 |
| 05.02.2024 | 7,57 | 7,66 | 7,49 | 7,56 | -1,56% | 1.092.150,00 |
| 02.02.2024 | 7,62 | 7,73 | 7,46 | 7,68 | -0,62% | 1.551.935,00 |
| 01.02.2024 | 7,62 | 7,84 | 7,41 | 7,73 | 2,49% | 1.610.491,00 |
| 31.01.2024 | 7,72 | 7,91 | 7,53 | 7,54 | -2,58% | 1.625.021,00 |
| 30.01.2024 | 7,98 | 7,99 | 7,72 | 7,74 | -3,61% | 1.130.825,00 |
| 29.01.2024 | 8,00 | 8,06 | 7,78 | 8,03 | 0,50% | 1.141.584,00 |
| 26.01.2024 | 8,09 | 8,13 | 7,91 | 7,99 | -0,62% | 1.095.242,00 |
| 25.01.2024 | 7,98 | 8,04 | 7,80 | 8,04 | 1,90% | 1.126.480,00 |
| 24.01.2024 | 8,15 | 8,22 | 7,87 | 7,89 | -1,99% | 1.697.473,00 |
| 23.01.2024 | 8,18 | 8,24 | 7,92 | 8,05 | -0,62% | 1.445.533,00 |
| 22.01.2024 | 7,97 | 8,30 | 7,91 | 8,10 | 1,25% | 2.153.032,00 |
| 19.01.2024 | 7,93 | 8,05 | 7,80 | 8,00 | 1,52% | 1.666.195,00 |
| 18.01.2024 | 7,90 | 8,00 | 7,71 | 7,88 | 0,00% | 2.619.801,00 |
| 17.01.2024 | 7,70 | 7,91 | 7,53 | 7,88 | 1,03% | 1.499.922,00 |
| 16.01.2024 | 7,70 | 8,10 | 7,56 | 7,80 | 0,78% | 3.230.635,00 |
| 12.01.2024 | 8,00 | 8,11 | 7,64 | 7,74 | -2,27% | 2.854.017,00 |
| 11.01.2024 | 8,40 | 8,43 | 7,77 | 7,92 | -6,93% | 4.809.529,00 |
| 10.01.2024 | 9,13 | 9,43 | 8,46 | 8,51 | -5,34% | 2.863.738,00 |
| 09.01.2024 | 9,18 | 9,33 | 8,88 | 8,99 | -3,44% | 2.257.713,00 |
| 08.01.2024 | 8,35 | 9,31 | 8,21 | 9,31 | 10,83% | 3.727.584,00 |
| 05.01.2024 | 8,44 | 8,82 | 8,20 | 8,40 | 2,31% | 4.854.068,00 |
| 04.01.2024 | 8,46 | 8,60 | 8,18 | 8,21 | -2,84% | 1.863.788,00 |
| 03.01.2024 | 8,67 | 8,70 | 8,39 | 8,45 | -3,26% | 1.206.952,00 |
| 02.01.2024 | 8,86 | 8,98 | 8,65 | 8,74 | -2,84% | 1.442.511,00 |
| 29.12.2023 | 9,22 | 9,31 | 8,97 | 8,99 | -2,92% | 1.733.583,00 |
| 28.12.2023 | 9,25 | 9,40 | 9,06 | 9,26 | -0,32% | 1.424.415,00 |
| 27.12.2023 | 9,37 | 9,52 | 9,26 | 9,29 | -0,32% | 1.433.802,00 |
| 26.12.2023 | 9,24 | 9,47 | 9,20 | 9,32 | 1,30% | 1.453.358,00 |
| 22.12.2023 | 9,32 | 9,48 | 9,11 | 9,20 | -0,43% | 1.204.893,00 |
| 21.12.2023 | 9,02 | 9,24 | 8,80 | 9,24 | 3,59% | 1.487.107,00 |
| 20.12.2023 | 9,39 | 9,48 | 8,91 | 8,92 | -6,06% | 2.557.917,00 |
| 19.12.2023 | 9,44 | 9,72 | 9,41 | 9,50 | 1,55% | 2.527.507,00 |
| 18.12.2023 | 9,47 | 9,74 | 9,19 | 9,35 | -0,43% | 3.436.778,00 |
| 15.12.2023 | 9,09 | 9,53 | 8,92 | 9,39 | 3,99% | 4.330.150,00 |
| 14.12.2023 | 8,82 | 9,03 | 8,45 | 9,03 | 3,20% | 3.177.217,00 |
| 13.12.2023 | 8,56 | 8,76 | 8,28 | 8,75 | 1,86% | 1.820.556,00 |
| 12.12.2023 | 8,64 | 8,64 | 8,32 | 8,59 | -0,29% | 1.305.254,00 |
| 11.12.2023 | 8,72 | 8,76 | 8,53 | 8,62 | -2,77% | 1.251.225,00 |
| 08.12.2023 | 8,85 | 8,89 | 8,70 | 8,86 | 0,91% | 1.251.742,00 |
| 07.12.2023 | 8,80 | 8,87 | 8,66 | 8,78 | -0,68% | 1.234.479,00 |
| 06.12.2023 | 8,85 | 9,05 | 8,73 | 8,84 | 0,34% | 1.696.597,00 |
| 05.12.2023 | 8,74 | 8,88 | 8,63 | 8,81 | -0,11% | 1.388.732,00 |
| 04.12.2023 | 8,99 | 9,13 | 8,68 | 8,82 | -2,65% | 2.399.927,00 |