Echtzeit-Aktienkurs ARRAY BIOPHARMA DL-,001
Bid:
Ask:
Aktienkurse zur ARRAY BIOPHARMA DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2019 | 47,96 | 47,98 | 47,87 | 47,87 | 1,26% | 1.435.993,00 |
| 26.07.2019 | 47,42 | 47,64 | 47,25 | 47,28 | 0,78% | 454.262,00 |
| 25.07.2019 | 47,07 | 47,12 | 46,86 | 46,91 | -0,19% | 319.763,00 |
| 24.07.2019 | 46,89 | 47,03 | 46,81 | 47,00 | 0,36% | 298.763,00 |
| 23.07.2019 | 46,75 | 46,98 | 46,64 | 46,83 | 0,41% | 284.308,00 |
| 22.07.2019 | 46,55 | 46,95 | 46,55 | 46,64 | 0,34% | 403.397,00 |
| 19.07.2019 | 46,40 | 46,65 | 46,35 | 46,48 | 0,00% | 422.705,00 |
| 18.07.2019 | 46,33 | 46,68 | 46,26 | 46,48 | 0,48% | 401.098,00 |
| 17.07.2019 | 46,41 | 46,41 | 46,22 | 46,26 | -0,26% | 321.219,00 |
| 16.07.2019 | 46,59 | 46,60 | 46,24 | 46,38 | -0,06% | 197.578,00 |
| 15.07.2019 | 46,75 | 46,84 | 46,41 | 46,41 | -0,49% | 182.986,00 |
| 12.07.2019 | 46,97 | 46,97 | 46,60 | 46,64 | -0,38% | 240.272,00 |
| 11.07.2019 | 46,80 | 46,91 | 46,73 | 46,82 | 0,11% | 173.038,00 |
| 10.07.2019 | 46,89 | 46,91 | 46,71 | 46,77 | -0,11% | 227.682,00 |
| 09.07.2019 | 46,79 | 46,99 | 46,56 | 46,82 | -0,28% | 159.405,00 |
| 08.07.2019 | 46,81 | 47,01 | 46,70 | 46,95 | 0,17% | 235.408,00 |
| 05.07.2019 | 46,60 | 46,96 | 46,59 | 46,87 | 0,33% | 285.558,00 |
| 03.07.2019 | 46,49 | 46,75 | 46,32 | 46,72 | 0,48% | 193.030,00 |
| 02.07.2019 | 46,27 | 46,49 | 46,25 | 46,49 | 0,56% | 285.520,00 |
| 01.07.2019 | 46,29 | 46,39 | 46,20 | 46,23 | -0,13% | 257.323,00 |
| 28.06.2019 | 46,21 | 46,36 | 46,00 | 46,29 | 0,18% | 763.862,00 |
| 27.06.2019 | 46,07 | 46,24 | 46,07 | 46,21 | 0,21% | 268.976,00 |
| 26.06.2019 | 46,20 | 46,25 | 46,02 | 46,11 | -0,30% | 320.631,00 |
| 25.06.2019 | 46,30 | 46,35 | 45,95 | 46,25 | 0,08% | 352.180,00 |
| 24.06.2019 | 46,32 | 46,43 | 46,16 | 46,22 | -0,25% | 421.772,00 |
| 21.06.2019 | 46,55 | 46,63 | 46,25 | 46,33 | -0,49% | 468.529,00 |
| 20.06.2019 | 46,64 | 46,67 | 46,42 | 46,56 | 0,13% | 648.025,00 |
| 19.06.2019 | 46,69 | 46,75 | 46,41 | 46,50 | -0,19% | 1.168.942,00 |
| 18.06.2019 | 46,42 | 46,90 | 46,39 | 46,59 | 0,32% | 1.168.353,00 |
| 17.06.2019 | 47,05 | 47,05 | 45,68 | 46,44 | 57,05% | 4.434.629,00 |
| 14.06.2019 | 29,20 | 29,74 | 29,10 | 29,57 | 0,51% | 112.419,00 |
| 13.06.2019 | 29,17 | 29,55 | 28,82 | 29,42 | 1,13% | 106.769,00 |
| 12.06.2019 | 29,00 | 29,37 | 28,64 | 29,09 | 1,36% | 109.280,00 |
| 11.06.2019 | 29,46 | 29,46 | 28,57 | 28,70 | -2,11% | 169.955,00 |
| 10.06.2019 | 29,29 | 29,80 | 29,26 | 29,32 | 1,28% | 179.133,00 |
| 07.06.2019 | 29,15 | 29,68 | 28,67 | 28,95 | 0,49% | 128.734,00 |
| 06.06.2019 | 28,91 | 29,01 | 28,37 | 28,81 | 0,05% | 86.756,00 |
| 05.06.2019 | 28,74 | 29,43 | 28,50 | 28,80 | 0,72% | 175.434,00 |
| 04.06.2019 | 28,49 | 28,61 | 28,03 | 28,59 | 1,67% | 172.092,00 |
| 03.06.2019 | 27,20 | 28,39 | 27,20 | 28,12 | 6,47% | 233.064,00 |
| 31.05.2019 | 27,33 | 27,33 | 26,41 | 26,41 | -3,15% | 113.830,00 |
| 30.05.2019 | 26,72 | 27,51 | 26,60 | 27,27 | 3,85% | 186.992,00 |
| 29.05.2019 | 26,70 | 26,98 | 26,07 | 26,26 | -3,14% | 165.550,00 |
| 28.05.2019 | 27,07 | 27,28 | 26,73 | 27,11 | 0,04% | 141.960,00 |
| 24.05.2019 | 26,69 | 27,27 | 26,61 | 27,10 | 2,63% | 195.341,00 |
| 23.05.2019 | 25,69 | 26,51 | 25,22 | 26,41 | 3,37% | 289.085,00 |
| 22.05.2019 | 25,97 | 26,36 | 25,34 | 25,55 | -0,72% | 185.650,00 |
| 21.05.2019 | 22,00 | 26,82 | 21,94 | 25,73 | 22,73% | 793.691,00 |
| 20.05.2019 | 21,61 | 21,63 | 20,94 | 20,97 | -4,09% | 133.290,00 |
| 17.05.2019 | 21,63 | 22,15 | 21,39 | 21,86 | 0,23% | 153.521,00 |
| 16.05.2019 | 22,40 | 22,72 | 21,52 | 21,81 | -1,62% | 213.798,00 |
| 15.05.2019 | 21,31 | 22,21 | 21,31 | 22,17 | 2,78% | 158.675,00 |
| 14.05.2019 | 21,05 | 21,94 | 20,93 | 21,57 | 3,60% | 242.186,00 |
| 13.05.2019 | 21,38 | 21,55 | 20,73 | 20,82 | -4,41% | 273.105,00 |
| 10.05.2019 | 21,82 | 22,22 | 21,56 | 21,78 | -1,00% | 264.497,00 |
| 09.05.2019 | 22,34 | 22,45 | 21,79 | 22,00 | -2,87% | 264.478,00 |
| 08.05.2019 | 22,32 | 22,75 | 22,01 | 22,65 | 1,52% | 153.637,00 |
| 07.05.2019 | 22,75 | 22,99 | 22,10 | 22,31 | -3,34% | 148.267,00 |
| 06.05.2019 | 22,60 | 23,16 | 22,40 | 23,08 | -0,39% | 220.555,00 |
| 03.05.2019 | 22,73 | 23,18 | 22,44 | 23,17 | 2,61% | 247.695,00 |
| 02.05.2019 | 22,25 | 22,58 | 21,75 | 22,58 | 1,03% | 404.010,00 |
| 01.05.2019 | 22,65 | 23,01 | 22,34 | 22,35 | -1,28% | 214.713,00 |
| 30.04.2019 | 22,84 | 23,20 | 22,53 | 22,64 | -2,03% | 254.581,00 |
| 29.04.2019 | 23,40 | 23,51 | 22,98 | 23,11 | -0,79% | 179.411,00 |
| 26.04.2019 | 22,85 | 23,35 | 22,67 | 23,30 | 2,85% | 196.768,00 |
| 25.04.2019 | 22,63 | 22,92 | 22,40 | 22,65 | -0,74% | 181.696,00 |
| 24.04.2019 | 22,83 | 23,09 | 22,57 | 22,82 | -0,52% | 177.769,00 |
| 23.04.2019 | 22,24 | 22,99 | 22,17 | 22,94 | 2,92% | 312.590,00 |
| 22.04.2019 | 22,21 | 22,67 | 22,16 | 22,29 | -0,49% | 177.933,00 |
| 18.04.2019 | 22,43 | 22,96 | 21,94 | 22,40 | 0,31% | 216.394,00 |
| 17.04.2019 | 23,44 | 23,44 | 22,30 | 22,33 | -4,86% | 308.949,00 |
| 16.04.2019 | 23,71 | 23,89 | 23,31 | 23,47 | -0,55% | 146.477,00 |
| 15.04.2019 | 23,73 | 24,04 | 23,54 | 23,60 | -0,02% | 166.208,00 |
| 12.04.2019 | 23,94 | 24,01 | 23,40 | 23,61 | -1,15% | 229.139,00 |
| 11.04.2019 | 24,62 | 24,62 | 23,81 | 23,88 | -2,69% | 118.593,00 |
| 10.04.2019 | 24,29 | 24,61 | 24,24 | 24,54 | 1,57% | 113.843,00 |
| 09.04.2019 | 24,33 | 24,82 | 24,12 | 24,16 | -1,29% | 182.881,00 |
| 08.04.2019 | 24,23 | 24,53 | 23,98 | 24,48 | 0,16% | 112.963,00 |
| 05.04.2019 | 24,40 | 24,56 | 24,05 | 24,44 | 0,56% | 261.279,00 |
| 04.04.2019 | 24,85 | 24,91 | 23,99 | 24,30 | -2,25% | 123.640,00 |
| 03.04.2019 | 24,65 | 24,86 | 24,46 | 24,86 | 1,14% | 138.670,00 |
| 02.04.2019 | 24,69 | 24,69 | 24,06 | 24,58 | -0,16% | 163.261,00 |
| 01.04.2019 | 24,56 | 25,05 | 24,51 | 24,62 | 0,94% | 209.734,00 |
| 29.03.2019 | 23,97 | 24,40 | 23,70 | 24,39 | 2,74% | 171.277,00 |
| 28.03.2019 | 23,29 | 23,74 | 23,11 | 23,74 | 2,55% | 127.567,00 |
| 27.03.2019 | 23,53 | 23,53 | 22,81 | 23,15 | -1,74% | 122.937,00 |
| 26.03.2019 | 22,99 | 23,60 | 22,94 | 23,56 | 2,79% | 149.141,00 |
| 25.03.2019 | 22,40 | 22,98 | 22,25 | 22,92 | 1,96% | 139.639,00 |
| 22.03.2019 | 23,81 | 23,93 | 22,48 | 22,48 | -6,31% | 240.666,00 |
| 21.03.2019 | 24,19 | 24,62 | 23,89 | 24,00 | -1,84% | 193.059,00 |
| 20.03.2019 | 24,16 | 24,75 | 24,05 | 24,45 | 0,78% | 221.824,00 |
| 19.03.2019 | 23,94 | 24,49 | 23,80 | 24,26 | 2,17% | 159.818,00 |
| 18.03.2019 | 23,58 | 23,83 | 23,29 | 23,74 | 0,42% | 149.300,00 |
| 15.03.2019 | 23,83 | 24,12 | 23,47 | 23,64 | -1,62% | 283.382,00 |
| 14.03.2019 | 24,20 | 24,56 | 23,21 | 24,03 | 0,12% | 406.699,00 |
| 13.03.2019 | 23,52 | 24,03 | 23,37 | 24,00 | 2,56% | 255.465,00 |
| 12.03.2019 | 22,82 | 23,54 | 22,68 | 23,40 | 2,90% | 261.529,00 |
| 11.03.2019 | 21,91 | 22,75 | 21,76 | 22,74 | 4,22% | 251.908,00 |
| 08.03.2019 | 21,73 | 22,09 | 21,40 | 21,82 | -1,45% | 265.027,00 |
| 07.03.2019 | 22,12 | 22,49 | 21,62 | 22,14 | -0,14% | 268.173,00 |