11,431$
1,79%
Echtzeit-Aktienkurs Aurinia Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Aurinia Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,24 | 11,49 | 11,21 | 11,47 | 2,14% | 832.000,00 |
| 14.10.2025 | 11,01 | 11,25 | 10,90 | 11,23 | 1,17% | 719.535,00 |
| 13.10.2025 | 11,30 | 11,33 | 11,09 | 11,10 | -1,51% | 869.928,00 |
| 10.10.2025 | 11,64 | 11,64 | 11,19 | 11,27 | -3,01% | 1.343.831,00 |
| 09.10.2025 | 11,57 | 11,84 | 11,48 | 11,62 | 0,78% | 1.251.160,00 |
| 08.10.2025 | 11,78 | 11,79 | 11,37 | 11,53 | -1,54% | 1.148.436,00 |
| 07.10.2025 | 11,34 | 11,87 | 11,08 | 11,71 | 3,45% | 2.231.312,00 |
| 06.10.2025 | 11,35 | 11,45 | 11,18 | 11,32 | -0,14% | 1.451.344,00 |
| 03.10.2025 | 11,30 | 11,37 | 11,18 | 11,34 | 0,68% | - |
| 02.10.2025 | 11,45 | 11,63 | 11,17 | 11,26 | -1,23% | 1.184.039,00 |
| 01.10.2025 | 11,06 | 11,70 | 11,00 | 11,40 | 3,17% | 2.207.643,00 |
| 30.09.2025 | 11,61 | 11,65 | 11,04 | 11,05 | -0,09% | 2.844.230,00 |
| 29.09.2025 | 13,16 | 13,54 | 10,34 | 11,06 | -15,83% | 7.831.308,00 |
| 26.09.2025 | 12,80 | 13,15 | 12,80 | 13,14 | 2,26% | 966.792,00 |
| 25.09.2025 | 12,83 | 12,96 | 12,61 | 12,85 | -0,23% | 1.085.402,00 |
| 24.09.2025 | 13,00 | 13,20 | 12,61 | 12,88 | -0,92% | 1.055.156,00 |
| 23.09.2025 | 13,07 | 13,11 | 12,89 | 13,00 | -0,54% | 879.233,00 |
| 22.09.2025 | 13,00 | 13,44 | 12,97 | 13,07 | 0,54% | 3.163.477,00 |
| 19.09.2025 | 12,78 | 13,05 | 12,60 | 13,00 | 0,85% | 2.375.717,00 |
| 18.09.2025 | 12,34 | 12,90 | 12,34 | 12,89 | 4,80% | 1.332.628,00 |
| 17.09.2025 | 12,63 | 12,66 | 12,18 | 12,30 | -1,76% | 1.143.710,00 |
| 16.09.2025 | 12,80 | 12,86 | 12,47 | 12,52 | -2,26% | 1.403.399,00 |
| 15.09.2025 | 12,75 | 12,90 | 12,53 | 12,81 | 0,55% | 1.177.154,00 |
| 12.09.2025 | 12,72 | 12,87 | 12,53 | 12,74 | -0,31% | 1.369.251,00 |
| 11.09.2025 | 12,29 | 12,78 | 12,19 | 12,78 | 4,58% | 2.228.365,00 |
| 10.09.2025 | 12,35 | 12,48 | 12,06 | 12,22 | -1,05% | 1.563.299,00 |
| 09.09.2025 | 12,30 | 12,41 | 12,17 | 12,35 | 0,41% | 1.207.184,00 |
| 08.09.2025 | 12,37 | 12,54 | 12,21 | 12,30 | -0,81% | 1.155.473,00 |
| 05.09.2025 | 12,56 | 12,82 | 12,36 | 12,40 | -1,04% | 1.825.148,00 |
| 04.09.2025 | 12,00 | 12,64 | 11,99 | 12,53 | 4,42% | 2.278.943,00 |
| 03.09.2025 | 11,65 | 12,01 | 11,57 | 12,00 | 2,74% | 2.337.523,00 |
| 02.09.2025 | 11,90 | 12,02 | 11,64 | 11,68 | -2,59% | 1.654.678,00 |
| 29.08.2025 | 12,15 | 12,16 | 11,93 | 11,99 | -0,75% | 806.089,00 |
| 28.08.2025 | 12,11 | 12,18 | 12,00 | 12,08 | -0,25% | 1.081.063,00 |
| 27.08.2025 | 12,16 | 12,19 | 11,95 | 12,11 | -0,82% | 881.636,00 |
| 26.08.2025 | 12,15 | 12,22 | 11,83 | 12,21 | 0,62% | 1.771.948,00 |
| 25.08.2025 | 12,28 | 12,46 | 12,12 | 12,14 | -1,10% | 1.682.013,00 |
| 22.08.2025 | 12,13 | 12,40 | 12,00 | 12,27 | 1,57% | 2.016.595,00 |
| 21.08.2025 | 11,89 | 12,16 | 11,74 | 12,08 | 0,58% | 1.015.178,00 |
| 20.08.2025 | 12,14 | 12,14 | 11,85 | 12,01 | -0,17% | 1.310.092,00 |
| 19.08.2025 | 12,28 | 12,31 | 11,92 | 12,03 | -1,55% | 1.172.456,00 |
| 18.08.2025 | 12,32 | 12,53 | 12,14 | 12,22 | -0,41% | 2.315.479,00 |
| 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 |