0,395$
-6,84%
Echtzeit-Aktienkurs Atara Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atara Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 9,71 | 11,85 | 9,65 | 11,63 | 19,77% | 294.165,00 |
| 01.11.2024 | 9,10 | 9,82 | 8,80 | 9,71 | 8,98% | 167.396,00 |
| 31.10.2024 | 9,46 | 9,70 | 8,90 | 8,91 | -6,99% | 71.369,00 |
| 30.10.2024 | 8,87 | 9,85 | 8,87 | 9,58 | 8,00% | 145.036,00 |
| 29.10.2024 | 8,82 | 9,19 | 8,61 | 8,87 | 0,45% | 79.819,00 |
| 28.10.2024 | 8,66 | 9,31 | 8,66 | 8,83 | 2,67% | 85.953,00 |
| 25.10.2024 | 8,65 | 8,91 | 8,30 | 8,60 | 1,65% | 92.894,00 |
| 24.10.2024 | 8,49 | 8,54 | 8,24 | 8,46 | -0,12% | 73.803,00 |
| 23.10.2024 | 9,00 | 9,00 | 8,45 | 8,47 | -6,41% | 74.575,00 |
| 22.10.2024 | 9,15 | 9,43 | 8,78 | 9,05 | -2,37% | 58.368,00 |
| 21.10.2024 | 9,30 | 9,40 | 8,68 | 9,27 | -1,49% | 137.190,00 |
| 18.10.2024 | 9,43 | 10,05 | 9,34 | 9,41 | 0,32% | 119.418,00 |
| 17.10.2024 | 9,15 | 9,43 | 8,80 | 9,38 | 1,96% | 114.521,00 |
| 16.10.2024 | 8,45 | 9,45 | 8,45 | 9,20 | 9,79% | 165.958,00 |
| 15.10.2024 | 8,19 | 8,45 | 8,19 | 8,38 | 2,82% | 51.455,00 |
| 14.10.2024 | 8,00 | 8,68 | 7,91 | 8,15 | 1,49% | 82.935,00 |
| 11.10.2024 | 7,74 | 8,07 | 7,70 | 8,03 | 3,21% | 44.427,00 |
| 10.10.2024 | 7,78 | 7,82 | 7,55 | 7,78 | -0,38% | 27.783,00 |
| 09.10.2024 | 7,79 | 8,12 | 7,66 | 7,81 | -0,38% | 64.083,00 |
| 08.10.2024 | 7,74 | 7,90 | 7,61 | 7,84 | 1,55% | 48.984,00 |
| 07.10.2024 | 7,71 | 7,91 | 7,58 | 7,72 | 0,39% | 63.769,00 |
| 04.10.2024 | 7,35 | 7,76 | 7,30 | 7,69 | 6,81% | 62.340,00 |
| 03.10.2024 | 7,55 | 7,55 | 7,20 | 7,20 | -5,39% | 123.482,00 |
| 02.10.2024 | 7,60 | 7,88 | 7,37 | 7,61 | -0,26% | 171.598,00 |
| 01.10.2024 | 8,12 | 8,26 | 7,46 | 7,63 | -6,15% | 122.356,00 |
| 30.09.2024 | 8,01 | 8,66 | 8,01 | 8,13 | 0,68% | 64.536,00 |
| 27.09.2024 | 7,72 | 8,39 | 7,61 | 8,08 | 5,42% | 106.961,00 |
| 26.09.2024 | 7,56 | 7,68 | 7,26 | 7,66 | 3,51% | 66.762,00 |
| 25.09.2024 | 7,70 | 7,70 | 7,25 | 7,40 | -1,99% | 74.869,00 |
| 24.09.2024 | 7,51 | 7,60 | 7,10 | 7,55 | 2,58% | 107.804,00 |
| 23.09.2024 | 7,87 | 7,95 | 7,35 | 7,36 | -5,52% | 130.843,00 |
| 20.09.2024 | 8,00 | 8,11 | 7,60 | 7,79 | -1,77% | 121.635,00 |
| 19.09.2024 | 8,08 | 8,34 | 7,77 | 7,93 | 0,76% | 121.243,00 |
| 18.09.2024 | 8,55 | 8,80 | 7,85 | 7,87 | -7,52% | 120.507,00 |
| 17.09.2024 | 8,77 | 9,12 | 8,51 | 8,51 | -1,05% | 43.862,00 |
| 16.09.2024 | 9,13 | 9,49 | 8,60 | 8,60 | -11,52% | 133.342,00 |
| 13.09.2024 | 8,11 | 9,81 | 8,11 | 9,72 | 20,30% | 195.664,00 |
| 12.09.2024 | 8,40 | 8,50 | 8,02 | 8,08 | -2,77% | 80.857,00 |
| 11.09.2024 | 8,60 | 8,85 | 8,03 | 8,31 | -3,26% | 126.142,00 |
| 10.09.2024 | 8,95 | 9,33 | 8,57 | 8,59 | -4,24% | 72.247,00 |
| 09.09.2024 | 10,05 | 10,21 | 8,58 | 8,97 | -5,28% | 183.192,00 |
| 06.09.2024 | 9,90 | 9,90 | 8,77 | 9,47 | -5,30% | 180.265,00 |
| 05.09.2024 | 9,09 | 10,69 | 9,09 | 10,00 | 10,50% | 475.763,00 |
| 04.09.2024 | 8,18 | 9,36 | 7,77 | 9,05 | 32,89% | 1.912.811,00 |
| 03.09.2024 | 7,50 | 7,50 | 6,81 | 6,81 | -10,39% | 363.821,00 |
| 30.08.2024 | 7,13 | 7,67 | 7,13 | 7,60 | 7,65% | 78.558,00 |
| 29.08.2024 | 6,99 | 7,23 | 6,93 | 7,06 | 2,32% | 38.662,00 |
| 28.08.2024 | 6,80 | 6,99 | 6,80 | 6,90 | 0,88% | 62.962,00 |
| 27.08.2024 | 7,00 | 7,11 | 6,65 | 6,84 | -2,70% | 47.417,00 |
| 26.08.2024 | 7,17 | 7,35 | 6,88 | 7,03 | -1,54% | 50.385,00 |
| 23.08.2024 | 7,26 | 7,45 | 7,12 | 7,14 | 0,28% | 51.805,00 |
| 22.08.2024 | 7,21 | 7,29 | 6,92 | 7,12 | -1,79% | 46.559,00 |
| 21.08.2024 | 7,25 | 7,34 | 6,98 | 7,25 | 0,97% | 45.568,00 |
| 20.08.2024 | 7,10 | 7,30 | 6,88 | 7,18 | -0,14% | 40.196,00 |
| 19.08.2024 | 6,98 | 7,31 | 6,84 | 7,19 | 2,57% | 83.641,00 |
| 16.08.2024 | 7,01 | 7,13 | 6,50 | 7,01 | 2,64% | 125.488,00 |
| 15.08.2024 | 7,89 | 7,99 | 6,69 | 6,83 | -11,53% | 154.785,00 |
| 14.08.2024 | 8,34 | 8,34 | 7,61 | 7,72 | -3,74% | 35.738,00 |
| 13.08.2024 | 7,80 | 8,24 | 7,50 | 8,02 | 3,22% | 55.468,00 |
| 12.08.2024 | 7,69 | 7,77 | 7,45 | 7,77 | 2,51% | 14.718,00 |
| 09.08.2024 | 7,78 | 7,99 | 7,31 | 7,58 | -1,17% | 28.096,00 |
| 08.08.2024 | 7,65 | 8,25 | 7,50 | 7,67 | 2,82% | 36.586,00 |
| 07.08.2024 | 8,27 | 8,38 | 7,46 | 7,46 | -9,79% | 92.479,00 |
| 06.08.2024 | 8,24 | 8,60 | 7,96 | 8,27 | 1,22% | 45.720,00 |
| 05.08.2024 | 8,33 | 8,86 | 8,04 | 8,17 | -9,92% | 94.980,00 |
| 02.08.2024 | 10,03 | 10,04 | 9,00 | 9,07 | -12,79% | 49.248,00 |
| 01.08.2024 | 10,06 | 10,40 | 9,76 | 10,40 | 5,80% | 48.897,00 |
| 31.07.2024 | 9,76 | 10,32 | 9,38 | 9,83 | 2,08% | 31.342,00 |
| 30.07.2024 | 10,53 | 10,53 | 9,50 | 9,63 | -7,40% | 27.333,00 |
| 29.07.2024 | 9,85 | 10,86 | 9,85 | 10,40 | 2,26% | 24.852,00 |
| 26.07.2024 | 9,67 | 10,18 | 9,67 | 10,17 | 4,20% | 30.482,00 |
| 25.07.2024 | 10,01 | 10,29 | 9,76 | 9,76 | -2,79% | 16.902,00 |
| 24.07.2024 | 10,18 | 10,37 | 9,88 | 10,04 | -3,74% | 72.253,00 |
| 23.07.2024 | 10,13 | 10,62 | 10,13 | 10,43 | 2,96% | 36.526,00 |
| 22.07.2024 | 11,06 | 11,31 | 9,81 | 10,13 | -7,99% | 56.791,00 |
| 19.07.2024 | 10,43 | 11,41 | 10,29 | 11,01 | 4,81% | 22.318,00 |
| 18.07.2024 | 12,13 | 12,48 | 10,20 | 10,51 | -12,82% | 79.751,00 |
| 17.07.2024 | 12,44 | 12,78 | 11,15 | 12,05 | -1,79% | 120.211,00 |
| 16.07.2024 | 11,20 | 12,98 | 11,20 | 12,27 | 9,95% | 77.383,00 |
| 15.07.2024 | 10,63 | 11,60 | 10,50 | 11,16 | 6,59% | 44.059,00 |
| 12.07.2024 | 10,06 | 12,46 | 9,73 | 10,47 | 3,15% | 106.554,00 |
| 11.07.2024 | 9,10 | 10,58 | 9,09 | 10,15 | 12,53% | 109.947,00 |
| 10.07.2024 | 8,16 | 9,10 | 8,14 | 9,02 | 11,36% | 51.551,00 |
| 09.07.2024 | 7,95 | 8,28 | 7,79 | 8,10 | 1,76% | 57.260,00 |
| 08.07.2024 | 8,29 | 8,49 | 7,50 | 7,96 | -3,86% | 90.093,00 |
| 05.07.2024 | 7,73 | 8,38 | 7,31 | 8,28 | 7,39% | 100.307,00 |
| 03.07.2024 | 7,61 | 7,88 | 7,55 | 7,71 | 2,53% | 31.934,00 |
| 02.07.2024 | 8,34 | 8,34 | 7,31 | 7,52 | -10,05% | 93.674,00 |
| 01.07.2024 | 8,50 | 8,80 | 8,21 | 8,36 | -1,65% | 156.123,00 |
| 28.06.2024 | 8,17 | 9,10 | 8,17 | 8,50 | 2,91% | 746.152,00 |
| 27.06.2024 | 7,30 | 8,39 | 7,07 | 8,26 | 13,23% | 147.484,00 |
| 26.06.2024 | 7,78 | 7,84 | 7,27 | 7,30 | -6,23% | 75.835,00 |
| 25.06.2024 | 8,29 | 8,40 | 7,43 | 7,78 | -6,10% | 133.681,00 |
| 24.06.2024 | 8,29 | 8,47 | 7,71 | 8,29 | 0,67% | 122.303,00 |
| 21.06.2024 | 8,91 | 9,00 | 7,41 | 8,23 | -7,53% | 439.055,00 |
| 20.06.2024 | 9,59 | 10,00 | 8,77 | 8,90 | 2.153,16% | 102.164,00 |
| 18.06.2024 | 0,41 | 0,42 | 0,37 | 0,40 | -6,95% | 2.595.817,00 |
| 17.06.2024 | 0,45 | 0,45 | 0,39 | 0,42 | -16,93% | 4.740.977,00 |
| 14.06.2024 | 0,51 | 0,55 | 0,50 | 0,51 | -3,13% | 1.280.210,00 |
| 13.06.2024 | 0,53 | 0,54 | 0,51 | 0,53 | -3,19% | 502.978,00 |