3,990$
3,37%
Echtzeit-Aktienkurs Corvus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Corvus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,84 | 4,09 | 3,78 | 3,98 | 3,11% | 728.120,00 |
| 01.07.2025 | 3,96 | 4,04 | 3,71 | 3,86 | -3,26% | 1.287.135,00 |
| 30.06.2025 | 3,88 | 4,00 | 3,71 | 3,99 | 2,57% | 961.607,00 |
| 27.06.2025 | 4,22 | 4,25 | 3,78 | 3,89 | -7,60% | 7.681.438,00 |
| 26.06.2025 | 4,12 | 4,21 | 3,98 | 4,21 | 2,18% | 867.511,00 |
| 25.06.2025 | 4,31 | 4,38 | 3,91 | 4,12 | -5,07% | 1.149.546,00 |
| 24.06.2025 | 3,78 | 4,36 | 3,74 | 4,34 | 16,35% | 993.717,00 |
| 23.06.2025 | 3,92 | 3,94 | 3,55 | 3,73 | -5,81% | 698.308,00 |
| 20.06.2025 | 3,97 | 4,00 | 3,87 | 3,96 | 0,76% | 1.327.025,00 |
| 18.06.2025 | 3,96 | 4,06 | 3,83 | 3,93 | -0,25% | 644.252,00 |
| 17.06.2025 | 4,24 | 4,33 | 3,94 | 3,94 | -7,51% | 569.504,00 |
| 16.06.2025 | 4,25 | 4,30 | 4,16 | 4,26 | 1,67% | 490.343,00 |
| 13.06.2025 | 4,23 | 4,43 | 4,14 | 4,19 | -1,18% | 765.190,00 |
| 12.06.2025 | 4,50 | 4,62 | 4,23 | 4,24 | -5,78% | 1.399.782,00 |
| 11.06.2025 | 4,26 | 4,59 | 4,22 | 4,50 | 5,88% | 1.657.265,00 |
| 10.06.2025 | 4,09 | 4,34 | 4,08 | 4,25 | 5,20% | 985.120,00 |
| 09.06.2025 | 3,99 | 4,06 | 3,88 | 4,04 | 3,32% | 377.524,00 |
| 06.06.2025 | 3,94 | 4,16 | 3,91 | 3,91 | 0,13% | 757.696,00 |
| 05.06.2025 | 3,81 | 3,95 | 3,72 | 3,91 | 4,13% | 462.887,00 |
| 04.06.2025 | 4,00 | 4,36 | 3,70 | 3,75 | -8,98% | 1.186.227,00 |
| 03.06.2025 | 4,02 | 4,22 | 3,98 | 4,12 | 2,23% | 738.938,00 |
| 02.06.2025 | 3,78 | 4,03 | 3,73 | 4,03 | 6,61% | 806.036,00 |
| 30.05.2025 | 3,80 | 3,84 | 3,68 | 3,78 | -0,53% | 509.124,00 |
| 29.05.2025 | 3,83 | 3,94 | 3,75 | 3,80 | 0,53% | 666.180,00 |
| 28.05.2025 | 3,67 | 3,81 | 3,62 | 3,78 | 3,00% | 588.397,00 |
| 27.05.2025 | 3,52 | 3,72 | 3,49 | 3,67 | 5,16% | 744.723,00 |
| 23.05.2025 | 3,46 | 3,51 | 3,38 | 3,49 | 0,58% | 464.997,00 |
| 22.05.2025 | 3,59 | 3,61 | 3,47 | 3,47 | -4,41% | 544.566,00 |
| 21.05.2025 | 3,63 | 3,79 | 3,54 | 3,63 | -1,36% | 868.442,00 |
| 20.05.2025 | 3,60 | 3,73 | 3,50 | 3,68 | 1,66% | 559.715,00 |
| 19.05.2025 | 3,56 | 3,72 | 3,52 | 3,62 | 0,28% | 713.682,00 |
| 16.05.2025 | 3,62 | 3,77 | 3,50 | 3,61 | 0,84% | 1.046.936,00 |
| 15.05.2025 | 3,59 | 3,60 | 3,46 | 3,58 | -1,10% | 658.829,00 |
| 14.05.2025 | 3,88 | 3,90 | 3,47 | 3,62 | -6,94% | 1.174.164,00 |
| 13.05.2025 | 4,07 | 4,11 | 3,88 | 3,89 | -4,07% | 850.028,00 |
| 12.05.2025 | 4,42 | 4,53 | 3,84 | 4,06 | -8,47% | 2.496.975,00 |
| 09.05.2025 | 4,22 | 4,49 | 3,93 | 4,43 | 32,24% | 8.855.008,00 |
| 08.05.2025 | 3,19 | 3,49 | 3,17 | 3,35 | 4,69% | 2.531.840,00 |
| 07.05.2025 | 3,38 | 3,38 | 3,17 | 3,20 | -4,48% | 771.764,00 |
| 06.05.2025 | 3,56 | 3,56 | 3,33 | 3,35 | -6,03% | 709.561,00 |
| 05.05.2025 | 3,58 | 3,66 | 3,52 | 3,57 | -1,52% | 537.399,00 |
| 02.05.2025 | 3,67 | 3,71 | 3,59 | 3,62 | 2,84% | 1.128.773,00 |
| 01.05.2025 | 3,58 | 3,58 | 3,47 | 3,52 | -1,12% | 635.253,00 |
| 30.04.2025 | 3,57 | 3,67 | 3,51 | 3,56 | -1,66% | 480.030,00 |
| 29.04.2025 | 3,50 | 3,69 | 3,41 | 3,62 | 3,43% | 1.163.102,00 |
| 28.04.2025 | 3,70 | 3,76 | 3,48 | 3,50 | -3,58% | 704.607,00 |
| 25.04.2025 | 3,68 | 3,73 | 3,61 | 3,63 | -0,82% | 707.385,00 |
| 24.04.2025 | 3,55 | 3,78 | 3,53 | 3,66 | 3,98% | 1.473.381,00 |
| 23.04.2025 | 3,40 | 3,66 | 3,40 | 3,52 | 5,71% | 1.117.401,00 |
| 22.04.2025 | 3,28 | 3,35 | 3,20 | 3,33 | 3,42% | 1.252.568,00 |
| 21.04.2025 | 3,21 | 3,32 | 3,15 | 3,22 | -0,62% | 1.276.426,00 |
| 17.04.2025 | 3,22 | 3,32 | 3,19 | 3,24 | 0,31% | 775.451,00 |
| 16.04.2025 | 3,19 | 3,27 | 3,11 | 3,23 | -0,31% | 790.167,00 |
| 15.04.2025 | 3,02 | 3,37 | 3,02 | 3,24 | 6,93% | 1.376.764,00 |
| 14.04.2025 | 3,09 | 3,10 | 2,98 | 3,03 | 1,68% | 666.742,00 |
| 11.04.2025 | 2,86 | 3,02 | 2,80 | 2,98 | 3,83% | 466.530,00 |
| 10.04.2025 | 3,00 | 3,01 | 2,80 | 2,87 | -1,71% | 707.305,00 |
| 09.04.2025 | 2,70 | 3,07 | 2,54 | 2,92 | 3,55% | 1.118.356,00 |
| 08.04.2025 | 3,07 | 3,14 | 2,73 | 2,82 | -2,76% | 618.390,00 |
| 07.04.2025 | 2,65 | 2,94 | 2,56 | 2,90 | 1,75% | 843.858,00 |
| 04.04.2025 | 2,90 | 2,97 | 2,71 | 2,85 | -4,36% | 832.259,00 |
| 03.04.2025 | 3,09 | 3,15 | 2,97 | 2,98 | -7,17% | 748.338,00 |
| 02.04.2025 | 3,10 | 3,31 | 3,08 | 3,21 | 1,26% | 884.887,00 |
| 01.04.2025 | 3,22 | 3,29 | 3,06 | 3,17 | -0,31% | 884.531,00 |
| 31.03.2025 | 3,32 | 3,43 | 3,08 | 3,18 | -5,92% | 922.076,00 |
| 28.03.2025 | 3,38 | 3,45 | 3,23 | 3,38 | 0,30% | 647.385,00 |
| 27.03.2025 | 3,36 | 3,43 | 3,28 | 3,37 | 0,60% | 865.328,00 |
| 26.03.2025 | 4,00 | 4,29 | 3,20 | 3,35 | -14,76% | 1.943.936,00 |
| 25.03.2025 | 4,22 | 4,38 | 3,79 | 3,93 | -7,53% | 1.040.909,00 |
| 24.03.2025 | 4,36 | 4,43 | 4,11 | 4,25 | -1,39% | 770.909,00 |
| 21.03.2025 | 4,09 | 4,32 | 4,00 | 4,31 | 2,38% | 686.298,00 |
| 20.03.2025 | 4,34 | 4,60 | 4,19 | 4,21 | -4,75% | 651.374,00 |
| 19.03.2025 | 4,71 | 4,75 | 4,41 | 4,42 | -5,76% | 564.860,00 |
| 18.03.2025 | 4,74 | 4,77 | 4,47 | 4,69 | -0,42% | 485.386,00 |
| 17.03.2025 | 4,53 | 4,77 | 4,41 | 4,71 | 4,20% | 322.791,00 |
| 14.03.2025 | 4,56 | 4,77 | 4,44 | 4,52 | 0,44% | 369.594,00 |
| 13.03.2025 | 4,63 | 4,68 | 4,43 | 4,50 | -2,81% | 255.134,00 |
| 12.03.2025 | 4,58 | 4,71 | 4,33 | 4,63 | 6,19% | 453.569,00 |
| 11.03.2025 | 4,25 | 4,40 | 4,12 | 4,36 | 2,83% | 530.427,00 |
| 10.03.2025 | 4,54 | 4,59 | 4,19 | 4,24 | -8,23% | 468.859,00 |
| 07.03.2025 | 4,44 | 4,80 | 4,23 | 4,62 | 5,48% | 1.034.156,00 |
| 06.03.2025 | 4,05 | 4,47 | 4,01 | 4,38 | 6,05% | 664.370,00 |
| 05.03.2025 | 4,00 | 4,17 | 3,99 | 4,13 | 3,25% | 411.096,00 |
| 04.03.2025 | 3,90 | 4,07 | 3,81 | 4,00 | 1,14% | 1.049.316,00 |
| 03.03.2025 | 4,10 | 4,24 | 3,94 | 3,96 | -2,10% | 524.636,00 |
| 28.02.2025 | 3,94 | 4,09 | 3,85 | 4,04 | 2,67% | 596.536,00 |
| 27.02.2025 | 4,15 | 4,18 | 3,93 | 3,94 | -5,18% | 532.461,00 |
| 26.02.2025 | 4,06 | 4,20 | 3,85 | 4,15 | 5,33% | 1.079.919,00 |
| 25.02.2025 | 4,10 | 4,10 | 3,85 | 3,94 | -3,67% | 1.112.732,00 |
| 24.02.2025 | 4,22 | 4,22 | 4,04 | 4,09 | -2,39% | 835.315,00 |
| 21.02.2025 | 4,39 | 4,40 | 4,15 | 4,19 | -4,99% | 1.028.600,00 |
| 20.02.2025 | 4,51 | 4,52 | 4,34 | 4,41 | -2,33% | 499.115,00 |
| 19.02.2025 | 4,71 | 4,76 | 4,51 | 4,52 | -5,35% | 489.511,00 |
| 18.02.2025 | 4,92 | 4,98 | 4,76 | 4,77 | -2,25% | 480.836,00 |
| 14.02.2025 | 4,99 | 5,03 | 4,60 | 4,88 | -0,81% | 411.072,00 |
| 13.02.2025 | 5,08 | 5,19 | 4,89 | 4,92 | -2,38% | 312.098,00 |
| 12.02.2025 | 4,95 | 5,16 | 4,91 | 5,04 | 1,61% | 349.673,00 |
| 11.02.2025 | 5,01 | 5,25 | 4,91 | 4,96 | -1,39% | 747.671,00 |
| 10.02.2025 | 5,20 | 5,33 | 5,01 | 5,03 | -3,45% | 304.960,00 |
| 07.02.2025 | 5,39 | 5,56 | 5,19 | 5,21 | -3,34% | 271.030,00 |