9,860$
5,45%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 6,41 | 6,45 | 5,80 | 5,87 | -9,69% | 228.120,00 |
| 13.03.2026 | 6,80 | 7,00 | 6,21 | 6,50 | -5,80% | 171.889,00 |
| 12.03.2026 | 6,46 | 7,07 | 6,05 | 6,90 | 10,75% | 509.755,00 |
| 11.03.2026 | 6,18 | 6,50 | 5,60 | 6,23 | -0,95% | 382.581,00 |
| 10.03.2026 | 6,45 | 7,05 | 6,05 | 6,29 | -5,84% | 634.807,00 |
| 09.03.2026 | 5,71 | 7,30 | 5,50 | 6,68 | 29,21% | 3.195.730,00 |
| 06.03.2026 | 4,85 | 5,37 | 4,70 | 5,17 | 3,40% | 404.704,00 |
| 05.03.2026 | 5,33 | 5,33 | 4,94 | 5,00 | -7,24% | 75.820,00 |
| 04.03.2026 | 5,39 | 5,50 | 5,13 | 5,39 | -0,55% | 67.966,00 |
| 03.03.2026 | 4,88 | 5,65 | 4,82 | 5,42 | 10,39% | 387.134,00 |
| 02.03.2026 | 5,21 | 5,23 | 4,91 | 4,91 | -9,41% | 129.789,00 |
| 27.02.2026 | 5,12 | 5,49 | 4,80 | 5,42 | 3,04% | 130.649,00 |
| 26.02.2026 | 5,01 | 5,89 | 4,68 | 5,26 | 3,95% | 510.858,00 |
| 25.02.2026 | 4,19 | 5,56 | 4,17 | 5,06 | 20,19% | 569.408,00 |
| 24.02.2026 | 4,15 | 4,33 | 4,03 | 4,21 | 0,24% | 40.958,00 |
| 23.02.2026 | 4,12 | 4,20 | 3,92 | 4,20 | 0,48% | 144.107,00 |
| 20.02.2026 | 4,26 | 4,30 | 4,13 | 4,18 | -1,42% | 55.490,00 |
| 19.02.2026 | 4,37 | 4,37 | 4,13 | 4,24 | -4,29% | 100.573,00 |
| 18.02.2026 | 4,47 | 4,64 | 4,34 | 4,43 | -1,34% | 103.737,00 |
| 17.02.2026 | 4,46 | 4,60 | 4,38 | 4,49 | 0,90% | 54.101,00 |
| 13.02.2026 | 4,45 | 4,68 | 4,45 | 4,45 | 0,00% | 29.890,00 |
| 12.02.2026 | 4,60 | 4,70 | 4,37 | 4,45 | -3,05% | 103.734,00 |
| 11.02.2026 | 4,84 | 4,86 | 4,51 | 4,59 | -4,97% | 124.687,00 |
| 10.02.2026 | 4,96 | 5,11 | 4,80 | 4,83 | -3,01% | 50.195,00 |
| 09.02.2026 | 4,86 | 5,06 | 4,70 | 4,98 | 2,05% | 51.432,00 |
| 06.02.2026 | 4,58 | 4,92 | 4,58 | 4,88 | 8,20% | 100.026,00 |
| 05.02.2026 | 4,62 | 4,97 | 4,50 | 4,51 | -7,20% | 133.126,00 |
| 04.02.2026 | 5,07 | 5,18 | 4,76 | 4,86 | -3,57% | 101.953,00 |
| 03.02.2026 | 5,03 | 5,25 | 5,00 | 5,04 | 0,00% | 89.679,00 |
| 02.02.2026 | 5,11 | 5,27 | 5,00 | 5,04 | -3,08% | 93.715,00 |
| 30.01.2026 | 5,45 | 5,59 | 4,91 | 5,20 | -5,63% | 202.311,00 |
| 29.01.2026 | 5,53 | 5,69 | 5,40 | 5,51 | 0,18% | 176.288,00 |
| 28.01.2026 | 5,60 | 5,71 | 5,35 | 5,50 | -1,08% | 192.836,00 |
| 27.01.2026 | 5,20 | 5,68 | 5,20 | 5,56 | 5,10% | 293.121,00 |
| 26.01.2026 | 5,22 | 5,42 | 5,07 | 5,29 | 1,34% | 217.437,00 |
| 23.01.2026 | 4,98 | 5,35 | 4,90 | 5,22 | 4,40% | 363.690,00 |
| 22.01.2026 | 4,58 | 5,15 | 4,46 | 5,00 | 8,70% | 570.031,00 |
| 21.01.2026 | 4,34 | 4,69 | 4,20 | 4,60 | 6,48% | 418.495,00 |
| 20.01.2026 | 4,50 | 4,79 | 4,25 | 4,32 | -4,85% | 597.794,00 |
| 16.01.2026 | 4,72 | 5,00 | 4,52 | 4,54 | -1,73% | 509.376,00 |
| 15.01.2026 | 4,52 | 5,19 | 4,40 | 4,62 | 3,36% | 1.098.329,00 |
| 14.01.2026 | 4,50 | 4,82 | 4,36 | 4,47 | 2,29% | 871.129,00 |
| 13.01.2026 | 5,95 | 5,96 | 4,25 | 4,37 | -25,68% | 2.501.087,00 |
| 12.01.2026 | 5,62 | 6,51 | 5,58 | 5,88 | -56,99% | 4.629.462,00 |
| 09.01.2026 | 17,68 | 17,98 | 13,08 | 13,67 | -21,62% | 852.260,00 |
| 08.01.2026 | 15,10 | 17,97 | 14,90 | 17,44 | 16,73% | 418.035,00 |
| 07.01.2026 | 15,16 | 15,53 | 14,72 | 14,94 | 2,54% | 256.266,00 |
| 06.01.2026 | 16,97 | 17,65 | 14,27 | 14,57 | -13,58% | 228.681,00 |
| 05.01.2026 | 18,47 | 19,15 | 16,61 | 16,86 | -5,12% | 216.180,00 |
| 02.01.2026 | 18,35 | 19,08 | 17,64 | 17,77 | -1,77% | 111.214,00 |
| 31.12.2025 | 17,95 | 18,34 | 17,94 | 18,09 | 1,17% | 66.485,00 |
| 30.12.2025 | 17,92 | 18,25 | 17,54 | 17,88 | -0,61% | 48.068,00 |