8,170$
3,03%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 7,60 | 8,02 | 7,54 | 7,93 | 2,72% | 20.119,00 |
| 30.06.2025 | 7,93 | 8,07 | 7,60 | 7,72 | -3,02% | 18.849,00 |
| 27.06.2025 | 7,94 | 8,15 | 7,80 | 7,96 | 0,13% | 22.269,00 |
| 26.06.2025 | 8,09 | 8,18 | 7,81 | 7,95 | -0,87% | 27.698,00 |
| 25.06.2025 | 8,25 | 8,25 | 7,76 | 8,02 | -0,50% | 15.434,00 |
| 24.06.2025 | 8,01 | 8,20 | 7,73 | 8,06 | 2,28% | 29.533,00 |
| 23.06.2025 | 7,83 | 8,08 | 7,68 | 7,88 | -0,76% | 16.739,00 |
| 20.06.2025 | 8,05 | 8,05 | 7,51 | 7,94 | -1,00% | 86.859,00 |
| 18.06.2025 | 7,92 | 8,28 | 7,79 | 8,02 | 2,82% | 71.466,00 |
| 17.06.2025 | 8,38 | 8,38 | 7,74 | 7,80 | -9,09% | 45.473,00 |
| 16.06.2025 | 9,00 | 9,00 | 8,32 | 8,58 | -2,72% | 39.434,00 |
| 13.06.2025 | 8,57 | 8,86 | 8,50 | 8,82 | 1,26% | 34.168,00 |
| 12.06.2025 | 8,88 | 8,88 | 8,56 | 8,71 | -2,24% | 43.134,00 |
| 11.06.2025 | 9,14 | 9,21 | 8,62 | 8,91 | -2,30% | 55.468,00 |
| 10.06.2025 | 9,27 | 9,40 | 8,75 | 9,12 | -1,46% | 48.474,00 |
| 09.06.2025 | 9,34 | 9,68 | 9,00 | 9,26 | 0,27% | 66.437,00 |
| 06.06.2025 | 8,52 | 9,23 | 8,48 | 9,23 | 9,62% | 93.309,00 |
| 05.06.2025 | 8,42 | 8,64 | 8,23 | 8,42 | 1,08% | 38.620,00 |
| 04.06.2025 | 8,48 | 8,55 | 8,21 | 8,33 | -0,72% | 61.936,00 |
| 03.06.2025 | 7,90 | 8,42 | 7,75 | 8,39 | 4,88% | 64.680,00 |
| 02.06.2025 | 7,82 | 8,13 | 7,63 | 8,00 | 2,56% | 93.691,00 |
| 30.05.2025 | 7,71 | 7,88 | 7,44 | 7,80 | 0,00% | 55.473,00 |
| 29.05.2025 | 7,89 | 8,10 | 7,53 | 7,80 | 0,06% | 79.159,00 |
| 28.05.2025 | 7,46 | 7,86 | 7,36 | 7,80 | 4,07% | 46.527,00 |
| 27.05.2025 | 7,20 | 7,64 | 7,20 | 7,49 | 4,90% | 63.503,00 |
| 23.05.2025 | 7,11 | 7,33 | 6,93 | 7,14 | 0,42% | 59.987,00 |
| 22.05.2025 | 6,88 | 7,33 | 6,80 | 7,11 | 3,04% | 81.506,00 |
| 21.05.2025 | 6,82 | 7,32 | 6,82 | 6,90 | -1,43% | 67.446,00 |
| 20.05.2025 | 6,73 | 7,20 | 6,62 | 7,00 | 4,01% | 75.717,00 |
| 19.05.2025 | 6,76 | 7,07 | 6,50 | 6,73 | -1,61% | 132.356,00 |
| 16.05.2025 | 7,50 | 7,50 | 6,76 | 6,84 | -10,12% | 114.071,00 |
| 15.05.2025 | 7,49 | 7,99 | 7,01 | 7,61 | 15,13% | 191.796,00 |
| 14.05.2025 | 6,72 | 6,72 | 6,51 | 6,61 | -1,05% | 30.203,00 |
| 13.05.2025 | 6,50 | 6,94 | 6,45 | 6,68 | 3,25% | 94.209,00 |
| 12.05.2025 | 7,74 | 7,76 | 6,39 | 6,47 | -11,00% | 103.580,00 |
| 09.05.2025 | 7,44 | 7,80 | 7,27 | 7,27 | -2,02% | 26.418,00 |
| 08.05.2025 | 7,24 | 7,62 | 6,90 | 7,42 | 2,20% | 55.246,00 |
| 07.05.2025 | 7,60 | 7,64 | 7,19 | 7,26 | -5,35% | 38.217,00 |
| 06.05.2025 | 8,00 | 8,65 | 7,43 | 7,67 | 5,79% | 138.110,00 |
| 05.05.2025 | 7,60 | 7,72 | 7,25 | 7,25 | -7,29% | 45.222,00 |
| 02.05.2025 | 7,75 | 8,30 | 7,64 | 7,82 | 3,44% | 60.731,00 |
| 01.05.2025 | 8,01 | 8,03 | 7,55 | 7,56 | -5,38% | 16.309,00 |
| 30.04.2025 | 7,39 | 8,01 | 7,19 | 7,99 | 6,39% | 40.843,00 |
| 29.04.2025 | 7,40 | 7,60 | 7,10 | 7,51 | 1,21% | 20.729,00 |
| 28.04.2025 | 7,38 | 7,50 | 7,13 | 7,42 | 1,37% | 30.550,00 |
| 25.04.2025 | 7,47 | 7,67 | 7,10 | 7,32 | -3,68% | 68.941,00 |
| 24.04.2025 | 6,97 | 7,76 | 6,94 | 7,60 | 10,14% | 56.688,00 |
| 23.04.2025 | 6,88 | 7,14 | 6,72 | 6,90 | 2,37% | 45.398,00 |
| 22.04.2025 | 6,33 | 6,89 | 6,16 | 6,74 | 9,77% | 49.907,00 |
| 21.04.2025 | 6,27 | 6,32 | 6,02 | 6,14 | -0,49% | 33.258,00 |
| 17.04.2025 | 5,84 | 6,18 | 5,62 | 6,17 | 5,65% | 23.959,00 |
| 16.04.2025 | 5,86 | 6,09 | 5,66 | 5,84 | -2,34% | 25.910,00 |
| 15.04.2025 | 5,81 | 6,11 | 5,72 | 5,98 | 2,22% | 41.225,00 |
| 14.04.2025 | 5,64 | 5,95 | 5,42 | 5,85 | 5,79% | 40.543,00 |
| 11.04.2025 | 5,23 | 5,54 | 5,16 | 5,53 | 4,34% | 57.903,00 |
| 10.04.2025 | 5,93 | 6,25 | 5,16 | 5,30 | -10,02% | 92.209,00 |
| 09.04.2025 | 5,52 | 5,95 | 5,30 | 5,89 | 5,37% | 37.041,00 |
| 08.04.2025 | 6,08 | 6,22 | 5,32 | 5,59 | -2,44% | 24.560,00 |
| 07.04.2025 | 5,42 | 5,75 | 5,01 | 5,73 | 2,50% | 59.717,00 |
| 04.04.2025 | 5,78 | 6,16 | 5,42 | 5,59 | -5,57% | 100.956,00 |
| 03.04.2025 | 6,00 | 6,20 | 5,87 | 5,92 | -3,43% | 43.341,00 |
| 02.04.2025 | 5,77 | 6,42 | 5,70 | 6,13 | 2,00% | 34.162,00 |
| 01.04.2025 | 6,18 | 6,18 | 5,70 | 6,01 | 1,18% | 76.062,00 |
| 31.03.2025 | 6,40 | 6,48 | 5,85 | 5,94 | -9,04% | 85.306,00 |
| 28.03.2025 | 6,83 | 6,83 | 6,44 | 6,53 | -5,09% | 51.273,00 |
| 27.03.2025 | 6,65 | 6,90 | 6,63 | 6,88 | 3,93% | 21.594,00 |
| 26.03.2025 | 6,81 | 6,85 | 6,53 | 6,62 | -4,34% | 37.924,00 |
| 25.03.2025 | 6,87 | 6,92 | 6,60 | 6,92 | -0,29% | 26.590,00 |
| 24.03.2025 | 6,70 | 6,95 | 6,56 | 6,94 | 4,68% | 30.056,00 |
| 21.03.2025 | 6,61 | 6,90 | 6,52 | 6,63 | -1,63% | 37.573,00 |
| 20.03.2025 | 6,98 | 7,04 | 6,54 | 6,74 | -5,20% | 67.648,00 |
| 19.03.2025 | 7,05 | 7,21 | 6,58 | 7,11 | 1,28% | 91.384,00 |
| 18.03.2025 | 7,16 | 7,20 | 6,75 | 7,02 | -2,09% | 47.916,00 |
| 17.03.2025 | 7,20 | 7,60 | 7,17 | 7,17 | -1,10% | 49.880,00 |
| 14.03.2025 | 6,97 | 7,25 | 6,67 | 7,25 | 5,69% | 28.314,00 |
| 13.03.2025 | 6,80 | 6,99 | 6,67 | 6,86 | -0,44% | 25.739,00 |
| 12.03.2025 | 6,70 | 7,02 | 6,61 | 6,89 | 4,24% | 48.571,00 |
| 11.03.2025 | 6,24 | 6,89 | 5,94 | 6,61 | 7,31% | 80.355,00 |
| 10.03.2025 | 6,92 | 7,18 | 6,06 | 6,16 | -10,72% | 144.094,00 |
| 07.03.2025 | 6,80 | 7,08 | 6,70 | 6,90 | 1,47% | 33.392,00 |
| 06.03.2025 | 7,20 | 7,20 | 6,79 | 6,80 | -6,98% | 29.831,00 |
| 05.03.2025 | 7,15 | 7,43 | 6,62 | 7,31 | 2,52% | 28.262,00 |
| 04.03.2025 | 6,95 | 7,42 | 6,61 | 7,13 | 1,86% | 64.423,00 |
| 03.03.2025 | 6,92 | 7,14 | 6,82 | 7,00 | 1,30% | 119.339,00 |
| 28.02.2025 | 6,82 | 7,01 | 6,55 | 6,91 | 0,29% | 98.713,00 |
| 27.02.2025 | 7,43 | 7,54 | 6,87 | 6,89 | -6,77% | 69.141,00 |
| 26.02.2025 | 7,36 | 7,70 | 7,30 | 7,39 | 0,68% | 45.051,00 |
| 25.02.2025 | 7,20 | 7,45 | 6,96 | 7,34 | 1,24% | 44.202,00 |
| 24.02.2025 | 7,18 | 7,44 | 6,75 | 7,25 | 1,97% | 89.607,00 |
| 21.02.2025 | 7,60 | 7,85 | 7,02 | 7,11 | -5,45% | 102.291,00 |
| 20.02.2025 | 7,82 | 7,82 | 7,35 | 7,52 | -3,22% | 77.487,00 |
| 19.02.2025 | 8,15 | 8,42 | 7,62 | 7,77 | -3,84% | 132.593,00 |
| 18.02.2025 | 8,50 | 9,05 | 8,08 | 8,08 | -5,94% | 81.103,00 |
| 14.02.2025 | 8,70 | 8,98 | 8,29 | 8,59 | -1,49% | 57.600,00 |
| 13.02.2025 | 8,58 | 8,85 | 8,30 | 8,72 | 1,40% | 63.029,00 |
| 12.02.2025 | 8,24 | 8,76 | 8,05 | 8,60 | 2,14% | 42.645,00 |
| 11.02.2025 | 9,16 | 9,16 | 8,31 | 8,42 | -9,07% | 112.641,00 |
| 10.02.2025 | 9,91 | 10,07 | 9,14 | 9,26 | -7,95% | 103.643,00 |
| 07.02.2025 | 10,75 | 11,06 | 9,69 | 10,06 | -4,28% | 141.485,00 |
| 06.02.2025 | 9,50 | 10,70 | 9,35 | 10,51 | 12,53% | 179.520,00 |