8,580$
4,00%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 8,30 | 8,49 | 8,20 | 8,45 | 2,42% | 23.213,00 |
| 06.08.2026 | 8,60 | 8,65 | 8,09 | 8,25 | -4,18% | 22.856,00 |
| 05.08.2026 | 8,60 | 8,98 | 8,38 | 8,61 | -1,82% | 32.523,00 |
| 04.08.2026 | 8,55 | 9,11 | 8,55 | 8,77 | 2,57% | 42.283,00 |
| 03.08.2026 | 8,42 | 8,66 | 8,26 | 8,55 | 2,03% | 53.235,00 |
| 31.07.2026 | 8,17 | 8,67 | 7,86 | 8,38 | 2,57% | 34.502,00 |
| 30.07.2026 | 8,18 | 8,32 | 7,86 | 8,17 | 1,36% | 96.041,00 |
| 29.07.2026 | 7,74 | 8,25 | 7,57 | 8,06 | 3,20% | 39.848,00 |
| 28.07.2026 | 7,76 | 7,91 | 7,39 | 7,81 | 0,90% | 85.370,00 |
| 27.07.2026 | 8,06 | 8,33 | 7,65 | 7,74 | -2,03% | 62.723,00 |
| 24.07.2026 | 8,38 | 8,38 | 7,84 | 7,90 | -3,30% | 75.238,00 |
| 23.07.2026 | 8,02 | 8,36 | 7,81 | 8,17 | 0,55% | 46.521,00 |
| 22.07.2026 | 8,61 | 8,61 | 8,02 | 8,13 | -5,85% | 28.911,00 |
| 21.07.2026 | 8,37 | 8,68 | 8,07 | 8,63 | 4,10% | 48.423,00 |
| 20.07.2026 | 8,29 | 8,83 | 8,09 | 8,29 | -1,19% | 59.242,00 |
| 17.07.2026 | 8,24 | 8,82 | 8,10 | 8,39 | -4,33% | 81.341,00 |
| 16.07.2026 | 8,68 | 8,83 | 8,38 | 8,77 | 2,57% | 40.116,00 |
| 15.07.2026 | 8,04 | 8,59 | 8,04 | 8,55 | 6,34% | 73.446,00 |
| 14.07.2026 | 8,59 | 8,81 | 7,91 | 8,04 | -7,27% | 203.209,00 |
| 13.07.2026 | 9,61 | 9,61 | 8,56 | 8,67 | -11,17% | 136.344,00 |
| 10.07.2026 | 10,06 | 10,06 | 9,36 | 9,76 | -2,59% | 66.882,00 |
| 09.07.2026 | 9,59 | 10,15 | 9,48 | 10,02 | 3,83% | 49.368,00 |
| 08.07.2026 | 10,04 | 10,38 | 9,50 | 9,65 | -5,95% | 206.761,00 |
| 07.07.2026 | 10,96 | 10,99 | 10,26 | 10,26 | -5,70% | 49.325,00 |
| 06.07.2026 | 11,67 | 11,86 | 10,75 | 10,88 | -6,61% | 80.383,00 |
| 02.07.2026 | 11,50 | 12,00 | 11,41 | 11,65 | 2,46% | 33.264,00 |
| 01.07.2026 | 11,47 | 11,86 | 11,11 | 11,37 | -0,96% | 35.510,00 |
| 30.06.2026 | 11,11 | 11,63 | 11,01 | 11,48 | 2,78% | 106.868,00 |
| 29.06.2026 | 10,60 | 11,18 | 10,47 | 11,17 | 6,28% | 59.831,00 |
| 26.06.2026 | 10,20 | 10,71 | 10,15 | 10,51 | 3,65% | 45.295,00 |
| 25.06.2026 | 10,58 | 11,21 | 10,13 | 10,14 | -3,89% | 67.562,00 |
| 24.06.2026 | 11,12 | 11,12 | 10,46 | 10,55 | -5,47% | 49.755,00 |
| 23.06.2026 | 10,43 | 11,55 | 10,43 | 11,16 | 5,18% | 105.123,00 |
| 22.06.2026 | 9,93 | 10,71 | 9,66 | 10,61 | 5,36% | 95.158,00 |
| 18.06.2026 | 9,89 | 10,32 | 9,57 | 10,07 | 4,14% | 144.866,00 |
| 17.06.2026 | 9,73 | 10,10 | 9,41 | 9,67 | 0,52% | 122.163,00 |
| 16.06.2026 | 9,92 | 10,07 | 9,21 | 9,62 | -3,41% | 126.095,00 |
| 15.06.2026 | 10,50 | 10,92 | 9,85 | 9,96 | -4,32% | 80.671,00 |
| 12.06.2026 | 10,14 | 10,99 | 10,14 | 10,41 | -0,48% | 95.599,00 |
| 11.06.2026 | 9,89 | 10,49 | 9,89 | 10,46 | 6,09% | 43.153,00 |
| 10.06.2026 | 9,70 | 10,23 | 9,49 | 9,86 | 0,92% | 56.357,00 |
| 09.06.2026 | 9,78 | 10,15 | 9,42 | 9,77 | 1,98% | 65.956,00 |
| 08.06.2026 | 10,15 | 10,15 | 9,52 | 9,58 | -3,43% | 113.217,00 |
| 05.06.2026 | 10,17 | 10,18 | 9,83 | 9,92 | -3,41% | 69.039,00 |
| 04.06.2026 | 9,54 | 10,45 | 9,54 | 10,27 | 6,65% | 94.404,00 |
| 03.06.2026 | 10,03 | 10,23 | 9,35 | 9,63 | -2,73% | 104.241,00 |
| 02.06.2026 | 10,00 | 10,42 | 9,84 | 9,90 | -3,70% | 63.128,00 |
| 01.06.2026 | 10,48 | 10,65 | 10,00 | 10,28 | -2,19% | 90.111,00 |
| 29.05.2026 | 11,28 | 11,33 | 10,33 | 10,51 | -6,66% | 96.470,00 |
| 28.05.2026 | 10,54 | 11,35 | 10,18 | 11,26 | 6,83% | 147.738,00 |
| 27.05.2026 | 9,60 | 10,70 | 9,56 | 10,54 | 9,68% | 168.936,00 |
| 26.05.2026 | 9,64 | 10,08 | 9,15 | 9,61 | -1,94% | 182.561,00 |
| 22.05.2026 | 9,42 | 9,99 | 8,88 | 9,80 | 4,93% | 125.047,00 |
| 21.05.2026 | 9,21 | 9,50 | 9,05 | 9,34 | -1,16% | 52.599,00 |
| 20.05.2026 | 9,61 | 9,63 | 9,00 | 9,45 | 0,43% | 80.400,00 |
| 19.05.2026 | 9,25 | 9,60 | 8,54 | 9,41 | 2,84% | 286.618,00 |
| 18.05.2026 | 9,15 | 9,55 | 8,76 | 9,15 | -4,49% | 382.557,00 |
| 15.05.2026 | 9,71 | 9,81 | 8,65 | 9,58 | -0,10% | 226.219,00 |
| 14.05.2026 | 10,38 | 10,80 | 9,35 | 9,59 | -8,49% | 302.518,00 |
| 13.05.2026 | 9,22 | 10,58 | 9,08 | 10,48 | 6,83% | 746.706,00 |
| 12.05.2026 | 9,21 | 10,66 | 9,00 | 9,81 | 11,73% | 1.084.504,00 |
| 11.05.2026 | 8,83 | 9,08 | 7,90 | 8,78 | 5,28% | 942.889,00 |
| 08.05.2026 | 9,65 | 9,93 | 7,85 | 8,34 | -16,01% | 3.002.953,00 |
| 07.05.2026 | 7,85 | 12,45 | 6,80 | 9,93 | 92,82% | 76.987.169,00 |
| 06.05.2026 | 4,77 | 5,26 | 4,72 | 5,15 | 8,19% | 185.369,00 |
| 05.05.2026 | 4,87 | 4,88 | 4,68 | 4,76 | -2,46% | 46.670,00 |
| 04.05.2026 | 4,86 | 5,02 | 4,63 | 4,88 | -0,41% | 136.870,00 |
| 01.05.2026 | 4,78 | 4,90 | 4,71 | 4,90 | 1,55% | 36.998,00 |
| 30.04.2026 | 4,75 | 5,16 | 4,75 | 4,83 | 4,89% | 62.941,00 |
| 29.04.2026 | 4,71 | 4,84 | 4,52 | 4,60 | -2,75% | 60.910,00 |
| 28.04.2026 | 4,96 | 4,97 | 4,73 | 4,73 | -5,21% | 33.047,00 |
| 27.04.2026 | 4,94 | 5,21 | 4,75 | 4,99 | -0,40% | 52.277,00 |
| 24.04.2026 | 4,94 | 5,11 | 4,80 | 5,01 | 2,24% | 26.580,00 |
| 23.04.2026 | 5,16 | 5,22 | 4,89 | 4,90 | -5,41% | 34.647,00 |
| 22.04.2026 | 5,02 | 5,30 | 4,99 | 5,18 | 3,81% | 61.506,00 |
| 21.04.2026 | 5,26 | 5,26 | 4,91 | 4,99 | 0,00% | 34.338,00 |
| 20.04.2026 | 5,25 | 5,27 | 4,92 | 4,99 | -5,31% | 82.224,00 |
| 17.04.2026 | 5,26 | 5,55 | 5,26 | 5,27 | 0,57% | 76.213,00 |
| 16.04.2026 | 5,22 | 5,43 | 5,18 | 5,24 | 0,00% | 34.824,00 |
| 15.04.2026 | 5,14 | 5,38 | 5,11 | 5,24 | 1,75% | 53.634,00 |
| 14.04.2026 | 4,89 | 5,32 | 4,77 | 5,15 | 5,32% | 87.524,00 |
| 13.04.2026 | 4,65 | 5,12 | 4,56 | 4,89 | 5,16% | 91.774,00 |
| 10.04.2026 | 4,84 | 5,00 | 4,52 | 4,65 | -3,73% | 87.060,00 |
| 09.04.2026 | 5,03 | 5,04 | 4,44 | 4,83 | -3,59% | 131.356,00 |
| 08.04.2026 | 5,00 | 5,20 | 4,73 | 5,01 | 6,37% | 121.569,00 |
| 07.04.2026 | 4,96 | 4,97 | 4,60 | 4,71 | -3,29% | 32.219,00 |
| 06.04.2026 | 5,01 | 5,22 | 4,80 | 4,87 | -2,40% | 53.400,00 |
| 02.04.2026 | 5,00 | 5,26 | 4,87 | 4,99 | -3,48% | 47.022,00 |
| 01.04.2026 | 4,86 | 5,25 | 4,78 | 5,17 | 9,30% | 79.829,00 |
| 31.03.2026 | 4,40 | 4,86 | 4,40 | 4,73 | 9,49% | 63.518,00 |
| 30.03.2026 | 4,59 | 4,69 | 4,30 | 4,32 | -5,88% | 77.140,00 |
| 27.03.2026 | 4,71 | 4,99 | 4,59 | 4,59 | -2,55% | 51.349,00 |
| 26.03.2026 | 5,00 | 5,07 | 4,70 | 4,71 | -5,04% | 67.120,00 |
| 25.03.2026 | 5,07 | 5,35 | 4,95 | 4,96 | -0,60% | 66.119,00 |
| 24.03.2026 | 4,83 | 5,25 | 4,70 | 4,99 | 2,99% | 99.391,00 |
| 23.03.2026 | 4,90 | 5,03 | 4,76 | 4,85 | -1,32% | 67.886,00 |
| 20.03.2026 | 5,10 | 5,26 | 4,82 | 4,91 | -4,10% | 62.849,00 |
| 19.03.2026 | 4,91 | 5,24 | 4,85 | 5,12 | 2,40% | 83.878,00 |
| 18.03.2026 | 5,05 | 5,21 | 4,82 | 5,00 | -4,40% | 135.740,00 |
| 17.03.2026 | 5,74 | 5,74 | 5,06 | 5,23 | -10,90% | 319.698,00 |