7,105$
2,53%
Echtzeit-Aktienkurs Corvus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Corvus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 7,27 | 7,51 | 7,03 | 7,11 | 2,60% | 1.079.122,00 |
| 10.10.2025 | 7,24 | 7,29 | 6,78 | 6,93 | -4,41% | 837.217,00 |
| 09.10.2025 | 6,98 | 7,29 | 6,90 | 7,25 | 3,57% | 892.849,00 |
| 08.10.2025 | 6,88 | 7,10 | 6,39 | 7,00 | 1,89% | 1.535.201,00 |
| 07.10.2025 | 7,05 | 7,08 | 6,65 | 6,87 | -1,58% | 937.575,00 |
| 06.10.2025 | 7,13 | 7,37 | 6,95 | 6,98 | -3,06% | 786.340,00 |
| 03.10.2025 | 7,12 | 7,38 | 6,77 | 7,20 | 2,27% | 190.054,00 |
| 02.10.2025 | 7,27 | 7,37 | 7,03 | 7,04 | -3,03% | 1.052.500,00 |
| 01.10.2025 | 7,38 | 7,59 | 7,14 | 7,26 | -1,43% | 830.688,00 |
| 30.09.2025 | 7,28 | 7,41 | 7,03 | 7,37 | 1,17% | 1.537.794,00 |
| 29.09.2025 | 7,38 | 7,45 | 7,15 | 7,28 | -1,49% | 602.341,00 |
| 26.09.2025 | 6,64 | 7,39 | 6,54 | 7,39 | 11,80% | 971.170,00 |
| 25.09.2025 | 6,48 | 6,63 | 6,32 | 6,61 | 2,01% | 635.951,00 |
| 24.09.2025 | 6,12 | 6,57 | 6,12 | 6,48 | 5,88% | 917.606,00 |
| 23.09.2025 | 6,04 | 6,27 | 6,00 | 6,12 | 1,32% | 653.832,00 |
| 22.09.2025 | 5,89 | 6,12 | 5,74 | 6,04 | 2,90% | 434.569,00 |
| 19.09.2025 | 6,15 | 6,24 | 5,79 | 5,87 | -4,08% | 1.662.065,00 |
| 18.09.2025 | 5,85 | 6,14 | 5,82 | 6,12 | 5,70% | 603.971,00 |
| 17.09.2025 | 5,77 | 6,04 | 5,72 | 5,79 | 0,87% | 414.248,00 |
| 16.09.2025 | 5,86 | 5,98 | 5,70 | 5,74 | -2,38% | 383.485,00 |
| 15.09.2025 | 5,75 | 5,92 | 5,64 | 5,88 | 0,86% | 640.348,00 |
| 12.09.2025 | 6,05 | 6,09 | 5,82 | 5,83 | -3,80% | 412.791,00 |
| 11.09.2025 | 5,93 | 6,08 | 5,90 | 6,06 | 2,19% | 449.948,00 |
| 10.09.2025 | 6,19 | 6,30 | 5,90 | 5,93 | -3,89% | 576.478,00 |
| 09.09.2025 | 5,92 | 6,25 | 5,90 | 6,17 | 4,58% | 509.484,00 |
| 08.09.2025 | 6,11 | 6,27 | 5,87 | 5,90 | -4,22% | 793.393,00 |
| 05.09.2025 | 5,75 | 6,17 | 5,74 | 6,16 | 7,50% | 1.123.738,00 |
| 04.09.2025 | 5,73 | 6,08 | 5,60 | 5,73 | 1,60% | 677.265,00 |
| 03.09.2025 | 5,67 | 5,93 | 5,59 | 5,64 | -0,53% | 564.627,00 |
| 02.09.2025 | 5,64 | 5,99 | 5,60 | 5,67 | -1,22% | 590.083,00 |
| 29.08.2025 | 5,42 | 5,75 | 5,34 | 5,74 | 6,10% | 557.557,00 |
| 28.08.2025 | 5,43 | 5,56 | 5,28 | 5,41 | -1,64% | 700.143,00 |
| 27.08.2025 | 5,55 | 5,61 | 5,40 | 5,50 | -0,72% | 700.358,00 |
| 26.08.2025 | 5,50 | 5,62 | 5,46 | 5,54 | 1,65% | 499.248,00 |
| 25.08.2025 | 5,54 | 5,62 | 5,41 | 5,45 | -1,80% | 337.576,00 |
| 22.08.2025 | 5,32 | 5,64 | 5,22 | 5,55 | 4,91% | 619.705,00 |
| 21.08.2025 | 5,15 | 5,31 | 5,03 | 5,29 | 1,93% | 365.135,00 |
| 20.08.2025 | 5,15 | 5,22 | 5,06 | 5,19 | -0,38% | 351.133,00 |
| 19.08.2025 | 5,29 | 5,31 | 5,08 | 5,21 | -2,07% | 446.587,00 |
| 18.08.2025 | 5,45 | 5,81 | 5,24 | 5,32 | -2,03% | 918.874,00 |
| 15.08.2025 | 4,96 | 5,49 | 4,92 | 5,43 | 11,96% | 718.837,00 |
| 14.08.2025 | 4,95 | 4,95 | 4,70 | 4,85 | -3,00% | 478.020,00 |
| 13.08.2025 | 4,58 | 5,05 | 4,52 | 5,00 | 11,11% | 626.663,00 |
| 12.08.2025 | 4,50 | 4,55 | 4,38 | 4,50 | 3,09% | 320.363,00 |
| 11.08.2025 | 4,30 | 4,44 | 4,26 | 4,37 | 1,28% | 291.235,00 |
| 08.08.2025 | 4,19 | 4,67 | 4,12 | 4,31 | 4,36% | 699.578,00 |
| 07.08.2025 | 4,24 | 4,24 | 4,05 | 4,13 | -0,96% | 558.151,00 |
| 06.08.2025 | 4,29 | 4,29 | 4,08 | 4,17 | -2,80% | 380.238,00 |
| 05.08.2025 | 4,33 | 4,35 | 4,19 | 4,29 | -0,46% | 333.208,00 |
| 04.08.2025 | 4,17 | 4,37 | 4,12 | 4,31 | 5,12% | 444.479,00 |
| 01.08.2025 | 4,10 | 4,12 | 3,96 | 4,10 | -1,68% | 604.715,00 |
| 31.07.2025 | 4,34 | 4,42 | 4,16 | 4,17 | -4,79% | 376.995,00 |
| 30.07.2025 | 4,51 | 4,67 | 4,35 | 4,38 | -3,10% | 402.832,00 |
| 29.07.2025 | 4,72 | 4,72 | 4,52 | 4,52 | -2,80% | 268.986,00 |
| 28.07.2025 | 4,70 | 4,76 | 4,64 | 4,65 | -1,27% | 307.741,00 |
| 25.07.2025 | 4,75 | 4,78 | 4,58 | 4,71 | -0,84% | 404.960,00 |
| 24.07.2025 | 4,64 | 4,98 | 4,62 | 4,75 | 1,71% | 759.922,00 |
| 23.07.2025 | 4,39 | 4,73 | 4,39 | 4,67 | 7,85% | 706.681,00 |
| 22.07.2025 | 4,49 | 4,53 | 4,30 | 4,33 | -2,70% | 433.312,00 |
| 21.07.2025 | 4,30 | 4,53 | 4,30 | 4,45 | 4,34% | 526.577,00 |
| 18.07.2025 | 4,29 | 4,43 | 4,24 | 4,27 | 0,35% | 441.974,00 |
| 17.07.2025 | 4,24 | 4,32 | 4,22 | 4,25 | 0,00% | 370.327,00 |
| 16.07.2025 | 4,17 | 4,28 | 4,10 | 4,25 | 1,92% | 336.454,00 |
| 15.07.2025 | 4,37 | 4,38 | 4,13 | 4,17 | -4,14% | 434.255,00 |
| 14.07.2025 | 4,15 | 4,36 | 4,15 | 4,35 | 5,07% | 368.423,00 |
| 11.07.2025 | 4,20 | 4,23 | 4,08 | 4,14 | -2,59% | 359.129,00 |
| 10.07.2025 | 4,21 | 4,31 | 4,10 | 4,25 | 1,67% | 471.122,00 |
| 09.07.2025 | 3,97 | 4,21 | 3,96 | 4,18 | 5,56% | 535.346,00 |
| 08.07.2025 | 3,93 | 4,00 | 3,86 | 3,96 | 1,54% | 504.370,00 |
| 07.07.2025 | 3,92 | 3,93 | 3,79 | 3,90 | -1,27% | 696.796,00 |
| 03.07.2025 | 4,02 | 4,07 | 3,94 | 3,95 | -0,75% | 313.955,00 |
| 02.07.2025 | 3,84 | 4,09 | 3,78 | 3,98 | 3,11% | 728.105,00 |
| 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 |