7,700$
-0,39%
Echtzeit-Aktienkurs Aurinia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aurinia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 7,70 | 7,83 | 7,69 | 7,69 | -0,52% | 56.252,00 |
| 21.01.2025 | 8,07 | 8,19 | 7,69 | 7,73 | -3,50% | 1.788.704,00 |
| 17.01.2025 | 7,81 | 8,03 | 7,67 | 8,01 | 3,49% | 1.596.374,00 |
| 16.01.2025 | 7,68 | 7,75 | 7,60 | 7,74 | 0,65% | 1.013.883,00 |
| 15.01.2025 | 7,73 | 7,78 | 7,61 | 7,69 | 1,85% | 1.143.880,00 |
| 14.01.2025 | 7,85 | 7,94 | 7,52 | 7,55 | -2,83% | 1.601.615,00 |
| 13.01.2025 | 7,94 | 7,96 | 7,58 | 7,77 | -3,72% | 2.698.839,00 |
| 10.01.2025 | 8,20 | 8,27 | 7,79 | 8,07 | -3,24% | 2.415.309,00 |
| 08.01.2025 | 8,38 | 8,53 | 8,27 | 8,34 | -0,95% | 1.380.864,00 |
| 07.01.2025 | 8,40 | 8,57 | 8,34 | 8,42 | 0,48% | 1.405.699,00 |
| 06.01.2025 | 8,63 | 8,68 | 8,33 | 8,38 | -1,87% | 1.664.466,00 |
| 03.01.2025 | 8,77 | 8,96 | 8,52 | 8,54 | -2,62% | 1.604.867,00 |
| 02.01.2025 | 9,05 | 9,11 | 8,75 | 8,77 | -2,34% | 1.526.648,00 |
| 31.12.2024 | 9,19 | 9,24 | 8,91 | 8,98 | -2,07% | 1.250.403,00 |
| 30.12.2024 | 9,14 | 9,31 | 9,00 | 9,17 | -0,33% | 1.045.397,00 |
| 27.12.2024 | 9,18 | 9,26 | 8,99 | 9,20 | -0,54% | 821.387,00 |
| 26.12.2024 | 8,97 | 9,26 | 8,90 | 9,25 | 3,01% | 771.623,00 |
| 24.12.2024 | 8,99 | 9,01 | 8,89 | 8,98 | 0,34% | 487.429,00 |
| 23.12.2024 | 9,01 | 9,05 | 8,93 | 8,95 | -0,89% | 938.531,00 |
| 20.12.2024 | 8,95 | 9,23 | 8,92 | 9,03 | -0,11% | 1.584.350,00 |
| 19.12.2024 | 9,15 | 9,21 | 8,92 | 9,04 | -0,66% | 1.135.122,00 |
| 18.12.2024 | 9,57 | 9,60 | 8,97 | 9,10 | -4,71% | 1.183.124,00 |
| 17.12.2024 | 9,60 | 9,76 | 9,40 | 9,55 | -0,83% | 1.432.859,00 |
| 16.12.2024 | 9,37 | 9,66 | 9,26 | 9,63 | 2,77% | 1.088.591,00 |
| 13.12.2024 | 9,65 | 9,69 | 9,22 | 9,37 | -3,30% | 1.279.743,00 |
| 12.12.2024 | 10,05 | 10,15 | 9,68 | 9,69 | -4,15% | 1.352.760,00 |
| 11.12.2024 | 10,49 | 10,49 | 9,98 | 10,11 | -3,16% | 2.103.689,00 |
| 10.12.2024 | 9,50 | 10,67 | 9,43 | 10,44 | 14,35% | 4.634.362,00 |
| 09.12.2024 | 8,94 | 9,19 | 8,87 | 9,13 | 2,24% | 1.631.383,00 |
| 06.12.2024 | 8,85 | 9,16 | 8,85 | 8,93 | 0,56% | 1.196.001,00 |
| 05.12.2024 | 8,71 | 9,00 | 8,71 | 8,88 | 1,83% | 1.192.481,00 |
| 04.12.2024 | 8,85 | 8,92 | 8,71 | 8,72 | -1,47% | 885.201,00 |
| 03.12.2024 | 9,10 | 9,17 | 8,82 | 8,85 | -2,75% | 1.325.099,00 |
| 02.12.2024 | 8,85 | 9,24 | 8,76 | 9,10 | 2,71% | 2.317.842,00 |
| 29.11.2024 | 8,87 | 9,02 | 8,77 | 8,86 | 0,11% | 771.994,00 |
| 27.11.2024 | 8,75 | 8,91 | 8,70 | 8,85 | 1,61% | 1.215.702,00 |
| 26.11.2024 | 8,70 | 8,78 | 8,65 | 8,71 | 0,00% | 750.612,00 |
| 25.11.2024 | 8,94 | 9,00 | 8,69 | 8,71 | -1,69% | 1.618.531,00 |
| 22.11.2024 | 8,75 | 9,04 | 8,65 | 8,86 | 1,08% | 1.595.809,00 |
| 21.11.2024 | 8,27 | 8,82 | 8,27 | 8,77 | 6,37% | 434.036,00 |
| 20.11.2024 | 8,07 | 8,26 | 7,91 | 8,24 | 1,35% | 1.273.519,00 |
| 19.11.2024 | 7,95 | 8,14 | 7,89 | 8,13 | 1,50% | 1.259.770,00 |
| 18.11.2024 | 8,13 | 8,14 | 7,87 | 8,01 | -1,35% | 1.192.635,00 |
| 15.11.2024 | 8,36 | 8,39 | 8,07 | 8,12 | -2,52% | 1.444.530,00 |
| 14.11.2024 | 8,33 | 8,41 | 8,10 | 8,33 | 0,60% | 1.405.138,00 |
| 13.11.2024 | 8,43 | 8,48 | 8,06 | 8,28 | -1,19% | 1.579.109,00 |
| 12.11.2024 | 8,45 | 8,58 | 8,28 | 8,38 | -1,41% | 1.550.635,00 |
| 11.11.2024 | 8,29 | 8,70 | 8,29 | 8,50 | 2,16% | 1.955.550,00 |
| 08.11.2024 | 8,39 | 8,40 | 7,98 | 8,32 | -0,24% | 2.230.112,00 |
| 07.11.2024 | 7,84 | 8,74 | 7,80 | 8,34 | 11,05% | 4.242.648,00 |
| 06.11.2024 | 7,45 | 7,57 | 7,32 | 7,51 | 2,60% | 1.482.087,00 |
| 05.11.2024 | 7,17 | 7,35 | 7,09 | 7,32 | 1,53% | 962.206,00 |
| 04.11.2024 | 7,28 | 7,28 | 7,03 | 7,21 | -1,50% | 1.194.687,00 |
| 01.11.2024 | 7,20 | 7,37 | 7,16 | 7,32 | 1,39% | 821.000,00 |
| 31.10.2024 | 7,37 | 7,39 | 7,21 | 7,22 | -1,90% | 660.770,00 |
| 30.10.2024 | 7,48 | 7,49 | 7,33 | 7,36 | -1,87% | 807.654,00 |
| 29.10.2024 | 7,21 | 7,50 | 7,18 | 7,50 | 3,66% | 926.891,00 |
| 28.10.2024 | 7,12 | 7,32 | 7,09 | 7,24 | 2,62% | 978.439,00 |
| 25.10.2024 | 7,05 | 7,18 | 7,00 | 7,05 | 0,14% | 808.715,00 |
| 24.10.2024 | 7,02 | 7,08 | 6,94 | 7,04 | 0,72% | 611.944,00 |
| 23.10.2024 | 7,04 | 7,05 | 6,85 | 6,99 | -1,13% | 811.834,00 |
| 22.10.2024 | 7,13 | 7,16 | 7,00 | 7,07 | -1,39% | 519.329,00 |
| 21.10.2024 | 7,03 | 7,20 | 6,94 | 7,17 | 1,99% | 1.019.039,00 |
| 18.10.2024 | 7,20 | 7,23 | 6,95 | 7,03 | -2,09% | 1.079.007,00 |
| 17.10.2024 | 7,16 | 7,30 | 7,13 | 7,18 | 0,00% | 701.279,00 |
| 16.10.2024 | 7,26 | 7,33 | 7,17 | 7,18 | -0,28% | 682.741,00 |
| 15.10.2024 | 7,13 | 7,26 | 7,08 | 7,20 | 1,12% | 793.194,00 |
| 14.10.2024 | 7,08 | 7,13 | 6,99 | 7,12 | 0,56% | 456.908,00 |
| 11.10.2024 | 7,00 | 7,11 | 6,92 | 7,08 | 1,58% | 895.175,00 |
| 10.10.2024 | 6,70 | 6,98 | 6,64 | 6,97 | 3,26% | 819.308,00 |
| 09.10.2024 | 6,83 | 6,86 | 6,71 | 6,75 | -1,03% | 699.616,00 |
| 08.10.2024 | 6,82 | 6,92 | 6,76 | 6,82 | -0,15% | 473.806,00 |
| 07.10.2024 | 7,12 | 7,20 | 6,83 | 6,83 | -4,07% | 568.750,00 |
| 04.10.2024 | 7,08 | 7,16 | 6,99 | 7,12 | 1,50% | 820.387,00 |
| 03.10.2024 | 7,04 | 7,12 | 6,91 | 7,02 | -1,47% | 934.816,00 |
| 02.10.2024 | 7,22 | 7,31 | 7,04 | 7,12 | -2,06% | 1.143.642,00 |
| 01.10.2024 | 7,30 | 7,34 | 7,11 | 7,27 | -0,75% | 718.636,00 |
| 30.09.2024 | 7,24 | 7,45 | 7,22 | 7,33 | 0,62% | 917.459,00 |
| 27.09.2024 | 7,21 | 7,31 | 7,11 | 7,28 | 1,68% | 790.979,00 |
| 26.09.2024 | 7,27 | 7,28 | 7,09 | 7,16 | -0,56% | 1.017.593,00 |
| 25.09.2024 | 7,03 | 7,20 | 6,94 | 7,20 | 2,56% | 807.175,00 |
| 24.09.2024 | 7,15 | 7,15 | 6,81 | 7,02 | 0,57% | 984.897,00 |
| 23.09.2024 | 7,16 | 7,22 | 6,96 | 6,98 | -3,06% | 932.238,00 |
| 20.09.2024 | 7,18 | 7,32 | 7,15 | 7,20 | 0,00% | 2.965.018,00 |
| 19.09.2024 | 7,22 | 7,28 | 7,12 | 7,20 | 1,69% | 739.737,00 |
| 18.09.2024 | 7,17 | 7,34 | 6,99 | 7,08 | -0,84% | 928.217,00 |
| 17.09.2024 | 7,12 | 7,40 | 7,11 | 7,14 | 0,14% | 1.673.554,00 |
| 16.09.2024 | 7,10 | 7,36 | 7,01 | 7,13 | 1,42% | 1.260.994,00 |
| 13.09.2024 | 6,85 | 7,19 | 6,72 | 7,03 | 7,00% | 1.952.073,00 |
| 12.09.2024 | 6,53 | 6,63 | 6,43 | 6,57 | 0,61% | 948.095,00 |
| 11.09.2024 | 6,50 | 6,62 | 6,42 | 6,53 | -0,46% | 782.936,00 |
| 10.09.2024 | 6,87 | 6,93 | 6,54 | 6,56 | -4,44% | 1.345.406,00 |
| 09.09.2024 | 7,25 | 7,33 | 6,78 | 6,87 | -5,44% | 1.491.772,00 |
| 06.09.2024 | 6,93 | 7,45 | 6,85 | 7,26 | 4,91% | 2.678.585,00 |
| 05.09.2024 | 6,95 | 7,03 | 6,82 | 6,92 | -0,86% | 1.402.701,00 |
| 04.09.2024 | 6,67 | 7,01 | 6,61 | 6,98 | 4,49% | 1.299.378,00 |
| 03.09.2024 | 6,79 | 6,92 | 6,64 | 6,68 | -1,91% | 1.016.833,00 |
| 30.08.2024 | 6,91 | 6,98 | 6,72 | 6,81 | -1,30% | 1.128.164,00 |
| 29.08.2024 | 6,63 | 7,03 | 6,63 | 6,90 | 4,39% | 1.392.060,00 |
| 28.08.2024 | 6,70 | 6,96 | 6,60 | 6,61 | -1,78% | 2.359.332,00 |