12,290$
1,65%
Echtzeit-Aktienkurs Aurinia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aurinia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,14 | 12,48 | 12,12 | 12,27 | 1,49% | 2.265.005,00 |
| 14.08.2025 | 11,89 | 12,32 | 11,73 | 12,09 | 0,67% | 2.713.130,00 |
| 13.08.2025 | 11,36 | 12,10 | 11,18 | 12,01 | 6,10% | 3.094.375,00 |
| 12.08.2025 | 11,47 | 11,59 | 11,29 | 11,32 | -0,83% | 2.337.502,00 |
| 11.08.2025 | 11,36 | 11,65 | 11,31 | 11,42 | 0,40% | 2.483.666,00 |
| 08.08.2025 | 11,38 | 11,69 | 11,26 | 11,37 | -0,52% | 2.497.045,00 |
| 07.08.2025 | 11,52 | 11,67 | 11,32 | 11,43 | -1,55% | 3.327.417,00 |
| 06.08.2025 | 11,75 | 11,79 | 11,36 | 11,61 | -0,77% | 3.854.111,00 |
| 05.08.2025 | 11,50 | 11,80 | 11,27 | 11,70 | 2,18% | 3.155.813,00 |
| 04.08.2025 | 10,60 | 11,48 | 10,45 | 11,45 | 9,15% | 5.096.804,00 |
| 01.08.2025 | 9,36 | 10,52 | 9,33 | 10,49 | 13,53% | 7.930.532,00 |
| 31.07.2025 | 9,10 | 9,83 | 8,85 | 9,24 | 2,10% | 5.919.922,00 |
| 30.07.2025 | 9,06 | 9,42 | 8,84 | 9,05 | 1,23% | 2.420.576,00 |
| 29.07.2025 | 8,95 | 9,02 | 8,80 | 8,94 | 0,56% | 996.569,00 |
| 28.07.2025 | 8,95 | 8,96 | 8,80 | 8,89 | -0,45% | 794.904,00 |
| 25.07.2025 | 9,08 | 9,12 | 8,91 | 8,93 | -1,54% | 1.232.970,00 |
| 24.07.2025 | 9,18 | 9,36 | 9,04 | 9,07 | -1,31% | 1.028.461,00 |
| 23.07.2025 | 8,97 | 9,37 | 8,93 | 9,19 | 3,49% | 2.399.870,00 |
| 22.07.2025 | 8,56 | 8,89 | 8,55 | 8,88 | 3,02% | 1.254.248,00 |
| 21.07.2025 | 8,89 | 8,89 | 8,55 | 8,62 | -0,12% | 1.320.030,00 |
| 18.07.2025 | 9,06 | 9,13 | 8,61 | 8,63 | -4,85% | 2.005.546,00 |
| 17.07.2025 | 8,85 | 9,18 | 8,78 | 9,07 | 2,49% | 1.955.974,00 |
| 16.07.2025 | 9,00 | 9,19 | 8,84 | 8,85 | -1,56% | 1.231.254,00 |
| 15.07.2025 | 9,02 | 9,08 | 8,75 | 8,99 | -0,55% | 2.397.272,00 |
| 14.07.2025 | 8,75 | 9,06 | 8,73 | 9,04 | 2,73% | 1.506.560,00 |
| 11.07.2025 | 8,81 | 9,06 | 8,79 | 8,80 | -1,46% | 1.612.477,00 |
| 10.07.2025 | 8,29 | 9,10 | 8,28 | 8,93 | 6,44% | 5.349.110,00 |
| 09.07.2025 | 7,67 | 8,39 | 7,62 | 8,39 | 10,54% | 2.579.175,00 |
| 08.07.2025 | 7,47 | 7,70 | 7,45 | 7,59 | 1,61% | 1.404.549,00 |
| 07.07.2025 | 7,52 | 7,63 | 7,36 | 7,47 | -1,58% | 1.626.088,00 |
| 03.07.2025 | 7,51 | 7,61 | 7,45 | 7,59 | 1,54% | 1.011.329,00 |
| 02.07.2025 | 7,45 | 7,50 | 7,29 | 7,48 | 0,07% | 2.249.679,00 |
| 01.07.2025 | 8,48 | 8,48 | 7,45 | 7,47 | -11,91% | 3.310.869,00 |
| 30.06.2025 | 8,67 | 8,86 | 8,43 | 8,48 | -1,85% | 2.122.011,00 |
| 27.06.2025 | 8,65 | 8,72 | 8,38 | 8,64 | 0,12% | 4.365.611,00 |
| 26.06.2025 | 7,99 | 8,80 | 7,99 | 8,63 | 7,47% | 3.510.250,00 |
| 25.06.2025 | 8,03 | 8,20 | 7,92 | 8,03 | -0,25% | 1.470.433,00 |
| 24.06.2025 | 7,85 | 8,13 | 7,82 | 8,05 | 2,81% | 1.417.978,00 |
| 23.06.2025 | 7,74 | 7,87 | 7,71 | 7,83 | 0,77% | 1.067.532,00 |
| 20.06.2025 | 7,97 | 7,98 | 7,74 | 7,77 | -1,89% | 1.199.786,00 |
| 18.06.2025 | 7,90 | 8,05 | 7,81 | 7,92 | 0,13% | 1.048.654,00 |
| 17.06.2025 | 8,09 | 8,13 | 7,91 | 7,91 | -2,83% | 935.130,00 |
| 16.06.2025 | 8,25 | 8,29 | 8,11 | 8,14 | -0,49% | 978.067,00 |
| 13.06.2025 | 8,09 | 8,21 | 8,08 | 8,18 | -0,61% | 942.470,00 |
| 12.06.2025 | 8,10 | 8,32 | 8,10 | 8,23 | 1,73% | 924.139,00 |
| 11.06.2025 | 8,17 | 8,25 | 8,08 | 8,09 | -0,74% | 830.746,00 |
| 10.06.2025 | 8,13 | 8,27 | 8,10 | 8,15 | 0,12% | 824.093,00 |
| 09.06.2025 | 8,19 | 8,25 | 8,09 | 8,14 | -0,61% | 1.009.251,00 |
| 06.06.2025 | 8,15 | 8,34 | 8,13 | 8,19 | 1,30% | 911.772,00 |
| 05.06.2025 | 7,96 | 8,14 | 7,91 | 8,09 | 1,19% | 1.039.108,00 |
| 04.06.2025 | 7,96 | 8,06 | 7,94 | 7,99 | -0,12% | 873.402,00 |
| 03.06.2025 | 7,97 | 8,07 | 7,84 | 8,00 | 0,50% | 1.108.397,00 |
| 02.06.2025 | 7,88 | 8,01 | 7,80 | 7,96 | 1,53% | 1.040.663,00 |
| 30.05.2025 | 7,96 | 7,97 | 7,77 | 7,84 | -1,88% | 1.384.184,00 |
| 29.05.2025 | 8,00 | 8,09 | 7,92 | 7,99 | 0,13% | 1.037.917,00 |
| 28.05.2025 | 8,15 | 8,17 | 7,97 | 7,98 | -2,09% | 1.084.364,00 |
| 27.05.2025 | 8,14 | 8,25 | 7,96 | 8,15 | 0,87% | 1.488.077,00 |
| 23.05.2025 | 8,35 | 8,58 | 8,04 | 8,08 | -2,30% | 2.008.045,00 |
| 22.05.2025 | 8,32 | 8,47 | 8,25 | 8,27 | -0,84% | 1.668.016,00 |
| 21.05.2025 | 8,21 | 8,36 | 8,11 | 8,34 | 0,48% | 1.116.108,00 |
| 20.05.2025 | 8,05 | 8,32 | 8,02 | 8,30 | 2,85% | 1.238.904,00 |
| 19.05.2025 | 8,14 | 8,21 | 7,99 | 8,07 | -1,47% | 1.090.813,00 |
| 16.05.2025 | 8,11 | 8,23 | 8,09 | 8,19 | 0,49% | 1.590.708,00 |
| 15.05.2025 | 7,85 | 8,18 | 7,76 | 8,15 | 3,82% | 1.680.416,00 |
| 14.05.2025 | 7,76 | 7,97 | 7,48 | 7,85 | 0,38% | 2.097.606,00 |
| 13.05.2025 | 8,18 | 8,49 | 7,80 | 7,82 | -3,69% | 1.831.606,00 |
| 12.05.2025 | 8,15 | 8,39 | 7,96 | 8,12 | 1,50% | 2.179.906,00 |
| 09.05.2025 | 8,11 | 8,21 | 7,93 | 8,00 | -1,36% | 1.511.344,00 |
| 08.05.2025 | 8,13 | 8,21 | 7,89 | 8,11 | 0,00% | 915.091,00 |
| 07.05.2025 | 8,16 | 8,18 | 8,03 | 8,11 | -0,12% | 889.734,00 |
| 06.05.2025 | 8,20 | 8,25 | 8,07 | 8,12 | -1,69% | 942.492,00 |
| 05.05.2025 | 8,19 | 8,34 | 8,14 | 8,26 | 0,61% | 762.116,00 |
| 02.05.2025 | 8,21 | 8,38 | 8,20 | 8,21 | 0,12% | 751.098,00 |
| 01.05.2025 | 8,25 | 8,31 | 8,10 | 8,20 | -0,49% | 888.839,00 |
| 30.04.2025 | 8,02 | 8,34 | 8,02 | 8,24 | 1,48% | 1.071.756,00 |
| 29.04.2025 | 8,00 | 8,16 | 7,92 | 8,12 | 1,50% | 907.436,00 |
| 28.04.2025 | 8,21 | 8,28 | 7,98 | 8,00 | -2,20% | 1.250.882,00 |
| 25.04.2025 | 8,05 | 8,21 | 7,97 | 8,18 | 0,99% | 808.972,00 |
| 24.04.2025 | 8,03 | 8,12 | 7,92 | 8,10 | 0,25% | 1.017.276,00 |
| 23.04.2025 | 8,04 | 8,32 | 7,97 | 8,08 | 2,41% | 1.263.497,00 |
| 22.04.2025 | 7,77 | 7,92 | 7,75 | 7,89 | 3,00% | 1.047.025,00 |
| 21.04.2025 | 7,72 | 7,85 | 7,65 | 7,66 | -1,16% | 944.024,00 |
| 17.04.2025 | 7,63 | 7,77 | 7,63 | 7,75 | 1,04% | 929.343,00 |
| 16.04.2025 | 7,74 | 7,74 | 7,59 | 7,67 | -1,03% | 966.738,00 |
| 15.04.2025 | 7,71 | 7,83 | 7,68 | 7,75 | 0,26% | 734.679,00 |
| 14.04.2025 | 7,56 | 7,78 | 7,48 | 7,73 | 4,32% | 1.177.838,00 |
| 11.04.2025 | 7,34 | 7,53 | 7,29 | 7,41 | 1,02% | 1.385.455,00 |
| 10.04.2025 | 7,47 | 7,51 | 7,15 | 7,34 | -3,49% | 963.670,00 |
| 09.04.2025 | 7,00 | 7,71 | 6,83 | 7,60 | 5,56% | 2.311.549,00 |
| 08.04.2025 | 7,66 | 7,81 | 7,05 | 7,20 | -5,14% | 1.795.533,00 |
| 07.04.2025 | 7,46 | 7,84 | 7,20 | 7,59 | -2,82% | 2.204.816,00 |
| 04.04.2025 | 7,81 | 7,98 | 7,72 | 7,81 | -2,98% | 1.567.420,00 |
| 03.04.2025 | 7,89 | 8,08 | 7,88 | 8,05 | -1,71% | 1.340.922,00 |
| 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 |