Echtzeit-Aktienkurs Aduro Biotech Inc.
Bid:
Ask:
Aktienkurse zur Aduro Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2020 | 2,47 | 3,00 | 2,46 | 2,86 | 17,45% | - |
| 30.09.2020 | 2,39 | 2,51 | 2,32 | 2,44 | 4,96% | - |
| 29.09.2020 | 2,32 | 2,32 | 2,32 | 2,32 | -1,90% | - |
| 28.09.2020 | 2,28 | 2,44 | 2,28 | 2,37 | 0,85% | - |
| 25.09.2020 | 2,34 | 2,40 | 2,31 | 2,35 | 3,08% | - |
| 24.09.2020 | 2,26 | 2,31 | 0,00 | 2,28 | -3,40% | - |
| 23.09.2020 | 2,43 | 2,43 | 2,30 | 2,36 | -6,36% | - |
| 22.09.2020 | 2,46 | 2,53 | 2,42 | 2,52 | -0,40% | - |
| 21.09.2020 | 2,67 | 2,67 | 2,49 | 2,53 | -7,34% | - |
| 18.09.2020 | 2,49 | 2,79 | 2,49 | 2,73 | 9,22% | - |
| 17.09.2020 | 2,62 | 2,62 | 2,48 | 2,50 | -4,59% | - |
| 16.09.2020 | 2,41 | 2,66 | 2,40 | 2,62 | 9,19% | - |
| 15.09.2020 | 2,39 | 2,42 | 2,36 | 2,40 | -0,62% | - |
| 14.09.2020 | 2,45 | 2,46 | 2,39 | 2,41 | 2,34% | - |
| 11.09.2020 | 2,43 | 2,47 | 2,36 | 2,36 | -0,42% | - |
| 10.09.2020 | 2,50 | 2,54 | 2,37 | 2,37 | -5,59% | - |
| 09.09.2020 | 2,54 | 2,59 | 2,51 | 2,51 | -0,20% | - |
| 08.09.2020 | 2,63 | 2,64 | 2,51 | 2,51 | -5,82% | - |
| 04.09.2020 | 0,00 | 2,73 | 0,00 | 2,67 | -4,82% | - |
| 03.09.2020 | 2,98 | 3,00 | 2,77 | 2,80 | -6,04% | - |
| 02.09.2020 | 2,92 | 3,03 | 2,92 | 2,98 | -1,49% | - |
| 01.09.2020 | 3,04 | 3,07 | 2,91 | 3,03 | -2,73% | - |
| 31.08.2020 | 2,79 | 3,23 | 2,79 | 3,11 | 10,87% | - |
| 28.08.2020 | 2,84 | 2,90 | 2,80 | 2,81 | -0,71% | - |
| 27.08.2020 | 3,01 | 3,01 | 2,72 | 2,83 | -5,99% | - |
| 26.08.2020 | 3,03 | 3,03 | 2,96 | 3,01 | -0,66% | - |
| 25.08.2020 | 3,07 | 3,07 | 2,99 | 3,03 | 1,34% | - |
| 24.08.2020 | 3,04 | 3,07 | 2,92 | 2,99 | -2,29% | - |
| 21.08.2020 | 3,03 | 3,07 | 3,01 | 3,06 | -1,29% | - |
| 20.08.2020 | 2,93 | 3,18 | 2,89 | 3,10 | 2,31% | - |
| 19.08.2020 | 2,88 | 3,12 | 2,87 | 3,03 | 6,14% | - |
| 18.08.2020 | 2,75 | 3,42 | 2,74 | 2,85 | 11,55% | - |
| 17.08.2020 | 2,46 | 2,58 | 2,46 | 2,56 | 5,80% | - |
| 14.08.2020 | 2,54 | 2,54 | 2,36 | 2,42 | -2,03% | - |
| 13.08.2020 | 2,50 | 2,55 | 2,46 | 2,47 | -0,40% | - |
| 12.08.2020 | 2,51 | 2,56 | 2,45 | 2,48 | -1,00% | - |
| 11.08.2020 | 2,49 | 2,60 | 2,48 | 2,50 | -2,53% | - |
| 10.08.2020 | 2,59 | 2,65 | 2,54 | 2,57 | 1,58% | - |
| 06.08.2020 | 2,52 | 2,57 | 2,48 | 2,53 | -2,70% | - |
| 05.08.2020 | 2,63 | 2,66 | 2,58 | 2,60 | -2,63% | - |
| 04.08.2020 | 2,76 | 2,80 | 2,65 | 2,67 | -8,73% | - |
| 03.08.2020 | 2,81 | 2,95 | 2,78 | 2,92 | 3,73% | - |
| 31.07.2020 | 2,80 | 2,82 | 2,73 | 2,82 | -1,05% | - |
| 30.07.2020 | 2,78 | 2,94 | 2,78 | 2,85 | 2,34% | - |
| 29.07.2020 | 2,99 | 3,03 | 2,75 | 2,78 | -6,08% | - |
| 28.07.2020 | 2,85 | 2,97 | 2,84 | 2,96 | 2,25% | - |
| 27.07.2020 | 2,78 | 2,92 | 2,77 | 2,90 | 4,70% | - |
| 24.07.2020 | 2,70 | 2,78 | 2,70 | 2,77 | -0,36% | - |
| 23.07.2020 | 2,78 | 2,86 | 2,75 | 2,78 | -0,36% | - |
| 22.07.2020 | 2,84 | 2,87 | 0,00 | 2,79 | -2,11% | - |
| 21.07.2020 | 2,96 | 2,98 | 2,83 | 2,85 | -3,56% | - |
| 20.07.2020 | 2,86 | 3,06 | 2,86 | 2,95 | 3,69% | - |
| 17.07.2020 | 2,83 | 2,94 | 2,82 | 2,85 | 1,43% | - |
| 16.07.2020 | 2,80 | 2,84 | 2,76 | 2,81 | -1,23% | - |
| 15.07.2020 | 2,84 | 2,92 | 2,79 | 2,84 | 4,99% | - |
| 14.07.2020 | 2,66 | 2,72 | 2,52 | 2,71 | 0,37% | - |
| 13.07.2020 | 2,74 | 2,78 | 2,69 | 2,70 | 1,51% | - |
| 10.07.2020 | 2,69 | 2,73 | 2,64 | 2,66 | -0,38% | - |
| 09.07.2020 | 2,70 | 2,73 | 2,59 | 2,67 | -1,30% | - |
| 08.07.2020 | 2,64 | 2,70 | 2,59 | 2,70 | 3,65% | - |
| 07.07.2020 | 2,63 | 2,68 | 2,59 | 2,61 | 1,56% | - |
| 06.07.2020 | 2,46 | 2,57 | 2,44 | 2,57 | 2,81% | - |
| 02.07.2020 | 2,46 | 2,54 | 2,43 | 2,50 | 0,00% | - |
| 01.07.2020 | 2,32 | 2,50 | 2,31 | 2,50 | 7,54% | - |
| 30.06.2020 | 2,27 | 2,37 | 2,26 | 2,32 | 4,04% | - |
| 29.06.2020 | 2,21 | 2,31 | 2,18 | 2,23 | 3,96% | - |
| 26.06.2020 | 2,27 | 2,27 | 2,14 | 2,15 | -7,34% | - |
| 25.06.2020 | 2,28 | 2,34 | 2,23 | 2,32 | 2,21% | - |
| 24.06.2020 | 2,35 | 2,37 | 2,25 | 2,27 | -3,00% | - |
| 23.06.2020 | 2,37 | 2,39 | 0,00 | 2,34 | 0,43% | - |
| 22.06.2020 | 2,28 | 2,34 | 2,22 | 2,33 | -0,85% | - |
| 19.06.2020 | 2,29 | 2,47 | 2,28 | 2,35 | 5,87% | - |
| 18.06.2020 | 2,18 | 2,23 | 2,16 | 2,22 | 1,14% | - |
| 17.06.2020 | 2,21 | 2,25 | 2,17 | 2,19 | -1,57% | - |
| 16.06.2020 | 2,29 | 2,35 | 2,16 | 2,23 | 0,45% | - |
| 15.06.2020 | 2,18 | 2,25 | 2,12 | 2,22 | 0,91% | - |
| 12.06.2020 | 2,29 | 2,29 | 2,11 | 2,20 | 2,81% | - |
| 11.06.2020 | 2,29 | 2,32 | 2,14 | 2,14 | -9,34% | - |
| 10.06.2020 | 2,59 | 2,59 | 2,36 | 2,36 | -6,73% | - |
| 09.06.2020 | 0,00 | 2,66 | 0,00 | 2,53 | -8,01% | - |
| 08.06.2020 | 2,30 | 2,94 | 2,29 | 2,75 | 20,66% | - |
| 05.06.2020 | 2,35 | 2,37 | 2,24 | 2,28 | -4,01% | - |
| 04.06.2020 | 2,49 | 2,53 | 2,34 | 2,37 | -7,96% | - |
| 03.06.2020 | 0,00 | 2,69 | 0,00 | 2,58 | -0,39% | - |
| 02.06.2020 | 2,99 | 2,99 | 2,55 | 2,59 | -23,86% | - |
| 01.06.2020 | 3,28 | 3,43 | 3,26 | 3,40 | 3,66% | - |
| 29.05.2020 | 3,31 | 3,31 | 3,12 | 3,28 | 0,46% | - |
| 28.05.2020 | 3,44 | 3,55 | 3,24 | 3,26 | -0,46% | - |
| 27.05.2020 | 3,09 | 3,31 | 3,05 | 3,28 | 2,66% | - |
| 26.05.2020 | 3,35 | 3,52 | 3,19 | 3,19 | -2,15% | - |
| 22.05.2020 | 3,39 | 3,40 | 3,11 | 3,26 | -1,66% | - |
| 21.05.2020 | 3,16 | 3,35 | 3,16 | 3,32 | 4,08% | - |
| 20.05.2020 | 2,89 | 3,23 | 2,88 | 3,19 | 13,14% | - |
| 19.05.2020 | 2,81 | 2,88 | 2,76 | 2,82 | 0,36% | - |
| 18.05.2020 | 2,95 | 2,96 | 2,78 | 2,81 | -5,08% | - |
| 15.05.2020 | 2,73 | 2,96 | 2,65 | 2,96 | 10,88% | - |
| 14.05.2020 | 2,73 | 2,78 | 2,61 | 2,67 | -7,63% | - |
| 13.05.2020 | 3,05 | 3,08 | 2,78 | 2,89 | -4,63% | - |
| 12.05.2020 | 2,98 | 3,26 | 0,00 | 3,03 | 1,00% | - |
| 11.05.2020 | 2,96 | 3,08 | 2,94 | 3,00 | 3,10% | - |