0,393$
-1,50%
Echtzeit-Aktienkurs Durect Corp.
Bid:
Ask:
Aktienkurse zur Durect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 0,80 | 0,80 | 0,72 | 0,75 | -3,23% | 157.724,00 |
| 12.12.2024 | 0,80 | 0,80 | 0,76 | 0,78 | 0,52% | 32.652,00 |
| 11.12.2024 | 0,78 | 0,82 | 0,77 | 0,77 | -2,90% | 45.905,00 |
| 10.12.2024 | 0,80 | 0,83 | 0,74 | 0,79 | 2,19% | 213.871,00 |
| 09.12.2024 | 0,79 | 0,82 | 0,76 | 0,78 | -2,75% | 58.486,00 |
| 06.12.2024 | 0,76 | 0,80 | 0,75 | 0,80 | 3,10% | 73.367,00 |
| 05.12.2024 | 0,81 | 0,86 | 0,74 | 0,78 | -6,06% | 386.702,00 |
| 04.12.2024 | 0,88 | 0,93 | 0,80 | 0,83 | -5,39% | 103.619,00 |
| 03.12.2024 | 0,89 | 0,89 | 0,84 | 0,87 | -5,22% | 106.995,00 |
| 02.12.2024 | 0,94 | 0,97 | 0,90 | 0,92 | 4,55% | 77.172,00 |
| 29.11.2024 | 0,93 | 0,94 | 0,85 | 0,88 | -3,51% | 85.372,00 |
| 27.11.2024 | 0,93 | 0,97 | 0,91 | 0,91 | -2,56% | 35.733,00 |
| 26.11.2024 | 1,02 | 1,04 | 0,90 | 0,94 | -3,51% | 65.414,00 |
| 25.11.2024 | 1,05 | 1,10 | 0,96 | 0,97 | -3,96% | 115.148,00 |
| 22.11.2024 | 0,89 | 1,04 | 0,89 | 1,01 | 11,73% | 165.370,00 |
| 20.11.2024 | 0,97 | 0,98 | 0,87 | 0,90 | -7,76% | 82.127,00 |
| 19.11.2024 | 0,95 | 1,09 | 0,93 | 0,98 | 6,29% | 173.546,00 |
| 18.11.2024 | 0,99 | 1,12 | 0,82 | 0,92 | -8,71% | 195.571,00 |
| 15.11.2024 | 1,12 | 1,18 | 1,00 | 1,01 | -9,82% | 126.394,00 |
| 14.11.2024 | 1,31 | 1,31 | 1,12 | 1,12 | -7,44% | 120.465,00 |
| 13.11.2024 | 1,28 | 1,31 | 1,20 | 1,21 | -6,20% | 67.348,00 |
| 12.11.2024 | 1,28 | 1,33 | 1,26 | 1,29 | 0,00% | 44.417,00 |
| 11.11.2024 | 1,35 | 1,36 | 1,26 | 1,29 | -3,01% | 90.391,00 |
| 08.11.2024 | 1,34 | 1,35 | 1,27 | 1,33 | -0,75% | 83.294,00 |
| 07.11.2024 | 1,38 | 1,42 | 1,34 | 1,34 | -0,74% | 21.096,00 |
| 06.11.2024 | 1,47 | 1,47 | 1,33 | 1,35 | -8,16% | 44.150,00 |
| 05.11.2024 | 1,35 | 1,48 | 1,33 | 1,47 | 8,89% | 70.697,00 |
| 04.11.2024 | 1,36 | 1,45 | 1,33 | 1,35 | 0,75% | 99.994,00 |
| 01.11.2024 | 1,30 | 1,38 | 1,30 | 1,34 | 1,52% | 51.172,00 |
| 31.10.2024 | 1,35 | 1,35 | 1,27 | 1,32 | -2,22% | 41.594,00 |
| 30.10.2024 | 1,38 | 1,46 | 1,35 | 1,35 | -7,53% | 56.864,00 |
| 29.10.2024 | 1,41 | 1,50 | 1,39 | 1,46 | -1,35% | 49.745,00 |
| 28.10.2024 | 1,43 | 1,54 | 1,43 | 1,48 | 3,50% | 98.205,00 |
| 25.10.2024 | 1,45 | 1,47 | 1,39 | 1,43 | -1,38% | 72.326,00 |
| 24.10.2024 | 1,43 | 1,48 | 1,39 | 1,45 | 1,40% | 61.781,00 |
| 23.10.2024 | 1,39 | 1,45 | 1,37 | 1,43 | 0,70% | 75.841,00 |
| 22.10.2024 | 1,43 | 1,44 | 1,36 | 1,42 | -0,70% | 8.635,00 |
| 21.10.2024 | 1,30 | 1,45 | 1,30 | 1,43 | 8,33% | 79.614,00 |
| 18.10.2024 | 1,26 | 1,33 | 1,22 | 1,32 | 4,76% | 90.280,00 |
| 17.10.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -2,33% | 33.436,00 |
| 16.10.2024 | 1,36 | 1,36 | 1,26 | 1,29 | -0,77% | 65.021,00 |
| 15.10.2024 | 1,32 | 1,36 | 1,28 | 1,30 | 0,00% | 13.351,00 |
| 14.10.2024 | 1,29 | 1,36 | 1,25 | 1,30 | 0,00% | 86.877,00 |
| 11.10.2024 | 1,32 | 1,33 | 1,26 | 1,30 | 1,17% | 43.096,00 |
| 10.10.2024 | 1,28 | 1,31 | 1,26 | 1,29 | -1,91% | 42.325,00 |
| 09.10.2024 | 1,28 | 1,32 | 1,26 | 1,31 | 0,77% | 29.139,00 |
| 08.10.2024 | 1,22 | 1,35 | 1,20 | 1,30 | 2,36% | 65.989,00 |
| 07.10.2024 | 1,22 | 1,30 | 1,19 | 1,27 | 2,42% | 76.907,00 |
| 04.10.2024 | 1,29 | 1,31 | 1,22 | 1,24 | -4,62% | 80.619,00 |
| 03.10.2024 | 1,32 | 1,34 | 1,30 | 1,30 | -2,99% | 9.182,00 |
| 02.10.2024 | 1,30 | 1,35 | 1,27 | 1,34 | -1,47% | 27.116,00 |
| 01.10.2024 | 1,36 | 1,37 | 1,29 | 1,36 | 1,49% | 47.529,00 |
| 30.09.2024 | 1,29 | 1,34 | 1,28 | 1,34 | 2,29% | 57.167,00 |
| 27.09.2024 | 1,26 | 1,37 | 1,25 | 1,31 | 2,34% | 37.157,00 |
| 26.09.2024 | 1,24 | 1,28 | 1,22 | 1,28 | 4,92% | 42.334,00 |
| 25.09.2024 | 1,22 | 1,27 | 1,15 | 1,22 | -1,61% | 103.640,00 |
| 24.09.2024 | 1,32 | 1,32 | 1,22 | 1,24 | -2,36% | 52.903,00 |
| 23.09.2024 | 1,34 | 1,34 | 1,21 | 1,27 | -5,22% | 54.540,00 |
| 20.09.2024 | 1,35 | 1,39 | 1,27 | 1,34 | -2,19% | 112.768,00 |
| 19.09.2024 | 1,42 | 1,42 | 1,33 | 1,37 | 1,48% | 89.038,00 |
| 18.09.2024 | 1,44 | 1,56 | 1,32 | 1,35 | -4,93% | 151.945,00 |
| 17.09.2024 | 1,55 | 1,58 | 1,41 | 1,42 | -8,97% | 116.381,00 |
| 16.09.2024 | 1,51 | 1,65 | 1,51 | 1,56 | 3,31% | 48.303,00 |
| 13.09.2024 | 1,56 | 1,56 | 1,49 | 1,51 | -1,95% | 23.305,00 |
| 12.09.2024 | 1,55 | 1,59 | 1,45 | 1,54 | -1,91% | 111.638,00 |
| 11.09.2024 | 1,51 | 1,59 | 1,43 | 1,57 | 4,67% | 56.378,00 |
| 10.09.2024 | 1,47 | 1,50 | 1,43 | 1,50 | 2,74% | 35.633,00 |
| 09.09.2024 | 1,52 | 1,56 | 1,45 | 1,46 | -7,01% | 57.301,00 |
| 06.09.2024 | 1,60 | 1,60 | 1,53 | 1,57 | -3,09% | 41.076,00 |
| 05.09.2024 | 1,60 | 1,66 | 1,55 | 1,62 | 1,89% | 68.798,00 |
| 04.09.2024 | 1,47 | 1,60 | 1,44 | 1,59 | 8,90% | 64.957,00 |
| 03.09.2024 | 1,44 | 1,50 | 1,44 | 1,46 | -1,35% | 35.553,00 |
| 30.08.2024 | 1,41 | 1,50 | 1,37 | 1,48 | 3,50% | 41.704,00 |
| 29.08.2024 | 1,40 | 1,43 | 1,39 | 1,43 | 2,88% | 14.215,00 |
| 28.08.2024 | 1,45 | 1,47 | 1,35 | 1,39 | -2,80% | 48.526,00 |
| 27.08.2024 | 1,46 | 1,48 | 1,42 | 1,43 | -2,05% | 23.682,00 |
| 26.08.2024 | 1,42 | 1,48 | 1,41 | 1,46 | 2,10% | 44.116,00 |
| 23.08.2024 | 1,37 | 1,44 | 1,37 | 1,43 | 5,15% | 54.429,00 |
| 22.08.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 1,87% | 50.548,00 |
| 21.08.2024 | 1,33 | 1,35 | 1,29 | 1,34 | 0,38% | 132.100,00 |
| 20.08.2024 | 1,22 | 1,36 | 1,22 | 1,33 | 9,92% | 149.051,00 |
| 19.08.2024 | 1,12 | 1,22 | 1,12 | 1,21 | 8,04% | 45.206,00 |
| 16.08.2024 | 1,12 | 1,21 | 1,10 | 1,12 | -2,61% | 64.058,00 |
| 15.08.2024 | 1,30 | 1,36 | 1,15 | 1,15 | -13,53% | 104.283,00 |
| 14.08.2024 | 1,44 | 1,44 | 1,28 | 1,33 | -5,67% | 97.866,00 |
| 13.08.2024 | 1,49 | 1,49 | 1,36 | 1,41 | -1,40% | 70.343,00 |
| 12.08.2024 | 1,41 | 1,46 | 1,30 | 1,43 | 0,00% | 107.780,00 |
| 09.08.2024 | 1,45 | 1,47 | 1,40 | 1,43 | -2,72% | 30.038,00 |
| 08.08.2024 | 1,35 | 1,49 | 1,35 | 1,47 | 12,21% | 47.273,00 |
| 07.08.2024 | 1,37 | 1,38 | 1,31 | 1,31 | -4,38% | 36.279,00 |
| 06.08.2024 | 1,39 | 1,40 | 1,34 | 1,37 | 0,74% | 39.352,00 |
| 05.08.2024 | 1,37 | 1,44 | 1,18 | 1,36 | -10,53% | 93.241,00 |
| 02.08.2024 | 1,45 | 1,57 | 1,43 | 1,52 | -0,65% | 30.880,00 |
| 01.08.2024 | 1,61 | 1,62 | 1,50 | 1,53 | -6,13% | 27.939,00 |
| 31.07.2024 | 1,68 | 1,68 | 1,61 | 1,63 | -1,21% | 43.273,00 |
| 30.07.2024 | 1,50 | 1,67 | 1,50 | 1,65 | 0,30% | 68.690,00 |
| 29.07.2024 | 1,68 | 1,69 | 1,63 | 1,65 | -1,50% | 47.790,00 |
| 26.07.2024 | 1,64 | 1,69 | 1,64 | 1,67 | 1,21% | 33.089,00 |
| 25.07.2024 | 1,69 | 1,71 | 1,65 | 1,65 | -0,90% | 19.518,00 |
| 24.07.2024 | 1,60 | 1,74 | 1,52 | 1,67 | -0,30% | 123.959,00 |