9,200$
3,95%
Echtzeit-Aktienkurs Kura Oncology Inc.
Bid:
Ask:
Aktienkurse zur Kura Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,94 | 9,28 | 8,89 | 9,20 | 3,72% | 1.804.678,00 |
| 30.09.2025 | 8,89 | 9,04 | 8,59 | 8,87 | -1,11% | 1.811.438,00 |
| 29.09.2025 | 9,14 | 9,19 | 8,66 | 8,97 | -0,88% | 2.163.763,00 |
| 26.09.2025 | 8,41 | 9,13 | 8,40 | 9,05 | 8,25% | 3.002.876,00 |
| 25.09.2025 | 8,35 | 8,43 | 8,20 | 8,36 | -0,24% | 1.271.885,00 |
| 24.09.2025 | 8,20 | 8,43 | 8,15 | 8,38 | 1,70% | 1.341.413,00 |
| 23.09.2025 | 8,06 | 8,57 | 8,04 | 8,24 | 1,85% | 1.437.657,00 |
| 22.09.2025 | 8,28 | 8,50 | 8,08 | 8,09 | -1,94% | 1.260.379,00 |
| 19.09.2025 | 8,64 | 8,75 | 8,16 | 8,25 | -2,25% | 2.186.960,00 |
| 18.09.2025 | 8,27 | 8,50 | 8,12 | 8,44 | 4,33% | 1.272.722,00 |
| 17.09.2025 | 8,43 | 8,58 | 8,08 | 8,09 | -3,11% | 1.325.732,00 |
| 16.09.2025 | 8,22 | 8,45 | 8,22 | 8,35 | 1,71% | 1.314.170,00 |
| 15.09.2025 | 8,21 | 8,33 | 8,09 | 8,21 | 0,24% | 1.435.286,00 |
| 12.09.2025 | 8,82 | 8,84 | 8,18 | 8,19 | -7,20% | 1.582.320,00 |
| 11.09.2025 | 8,19 | 8,85 | 8,13 | 8,83 | 8,02% | 2.059.702,00 |
| 10.09.2025 | 8,62 | 8,90 | 8,15 | 8,17 | 2,00% | 4.042.390,00 |
| 09.09.2025 | 8,14 | 8,19 | 7,88 | 8,01 | -1,60% | 903.604,00 |
| 08.09.2025 | 8,23 | 8,87 | 8,10 | 8,14 | -0,97% | 1.507.700,00 |
| 05.09.2025 | 8,15 | 8,48 | 8,15 | 8,22 | 1,11% | 1.304.573,00 |
| 04.09.2025 | 8,40 | 8,52 | 7,90 | 8,13 | -3,50% | 1.610.716,00 |
| 03.09.2025 | 7,95 | 8,45 | 7,86 | 8,43 | 5,97% | 1.465.381,00 |
| 02.09.2025 | 7,99 | 8,30 | 7,91 | 7,95 | 0,63% | 1.861.636,00 |
| 29.08.2025 | 8,13 | 8,15 | 7,65 | 7,90 | -2,11% | 1.676.375,00 |
| 28.08.2025 | 7,93 | 8,48 | 7,90 | 8,07 | 2,67% | 3.050.556,00 |
| 27.08.2025 | 7,58 | 7,98 | 7,58 | 7,86 | 3,69% | 1.699.750,00 |
| 26.08.2025 | 7,64 | 7,65 | 7,47 | 7,58 | -0,92% | 1.048.680,00 |
| 25.08.2025 | 7,69 | 7,76 | 7,48 | 7,65 | 0,00% | 1.387.498,00 |
| 22.08.2025 | 7,43 | 7,80 | 7,40 | 7,65 | 2,82% | 2.562.721,00 |
| 21.08.2025 | 7,00 | 7,68 | 6,95 | 7,44 | 5,53% | 2.273.425,00 |
| 20.08.2025 | 7,15 | 7,28 | 7,03 | 7,05 | -1,95% | 1.438.956,00 |
| 19.08.2025 | 7,56 | 7,64 | 7,04 | 7,19 | -3,88% | 1.706.868,00 |
| 18.08.2025 | 7,39 | 7,77 | 7,35 | 7,48 | 1,91% | 2.804.703,00 |
| 15.08.2025 | 7,05 | 7,75 | 7,04 | 7,34 | 11,21% | 4.325.246,00 |
| 14.08.2025 | 6,38 | 6,66 | 6,35 | 6,60 | 1,69% | 1.196.272,00 |
| 13.08.2025 | 6,29 | 6,74 | 6,25 | 6,49 | 4,68% | 1.857.514,00 |
| 12.08.2025 | 5,60 | 6,22 | 5,52 | 6,20 | 11,91% | 1.731.882,00 |
| 11.08.2025 | 5,55 | 5,66 | 5,45 | 5,54 | 0,00% | 1.663.704,00 |
| 08.08.2025 | 5,70 | 5,86 | 5,47 | 5,54 | -7,05% | 3.433.606,00 |
| 07.08.2025 | 6,04 | 6,16 | 5,92 | 5,96 | -1,16% | 978.065,00 |
| 06.08.2025 | 6,24 | 6,35 | 6,03 | 6,03 | -5,19% | 1.180.518,00 |
| 05.08.2025 | 6,31 | 6,49 | 6,27 | 6,36 | 0,63% | 1.636.238,00 |
| 04.08.2025 | 6,03 | 6,41 | 5,88 | 6,32 | 4,98% | 1.375.986,00 |
| 01.08.2025 | 6,00 | 6,09 | 5,87 | 6,02 | -0,41% | 1.188.148,00 |
| 31.07.2025 | 6,19 | 6,29 | 6,02 | 6,05 | -4,05% | 941.932,00 |
| 30.07.2025 | 6,45 | 6,59 | 6,21 | 6,30 | -1,02% | 1.217.621,00 |
| 29.07.2025 | 6,20 | 6,45 | 6,15 | 6,37 | 2,74% | 1.206.868,00 |
| 28.07.2025 | 6,26 | 6,41 | 6,19 | 6,20 | -0,56% | 887.089,00 |
| 25.07.2025 | 6,50 | 6,50 | 6,15 | 6,23 | -3,71% | 924.362,00 |
| 24.07.2025 | 6,42 | 6,56 | 6,40 | 6,47 | 0,47% | 1.082.538,00 |
| 23.07.2025 | 6,71 | 6,74 | 6,42 | 6,44 | -3,45% | 1.351.823,00 |
| 22.07.2025 | 6,46 | 6,68 | 6,39 | 6,67 | 3,09% | 1.300.469,00 |
| 21.07.2025 | 6,42 | 6,61 | 6,38 | 6,47 | 1,73% | 1.348.954,00 |
| 18.07.2025 | 6,67 | 6,69 | 6,26 | 6,36 | -3,64% | 1.056.540,00 |
| 17.07.2025 | 6,39 | 6,70 | 6,30 | 6,60 | 3,45% | 1.538.252,00 |
| 16.07.2025 | 6,16 | 6,47 | 6,14 | 6,38 | 4,08% | 1.969.478,00 |
| 15.07.2025 | 6,39 | 6,43 | 6,08 | 6,13 | -3,46% | 923.237,00 |
| 14.07.2025 | 6,24 | 6,36 | 6,17 | 6,35 | 1,11% | 1.198.400,00 |
| 11.07.2025 | 6,28 | 6,51 | 6,15 | 6,28 | -1,26% | 1.201.090,00 |
| 10.07.2025 | 6,18 | 6,46 | 6,09 | 6,36 | 3,25% | 2.108.760,00 |
| 09.07.2025 | 5,90 | 6,21 | 5,85 | 6,16 | 6,02% | 1.984.804,00 |
| 08.07.2025 | 5,70 | 6,00 | 5,70 | 5,81 | 2,29% | 953.094,00 |
| 07.07.2025 | 5,90 | 5,95 | 5,65 | 5,68 | -3,07% | 1.126.899,00 |
| 03.07.2025 | 5,80 | 5,88 | 5,76 | 5,86 | 1,03% | 781.540,00 |
| 02.07.2025 | 5,70 | 6,00 | 5,65 | 5,80 | 3,94% | 1.552.416,00 |
| 01.07.2025 | 5,75 | 5,88 | 5,58 | 5,58 | -3,13% | 1.461.046,00 |
| 30.06.2025 | 5,68 | 5,88 | 5,63 | 5,76 | 1,59% | 1.247.912,00 |
| 27.06.2025 | 5,75 | 5,86 | 5,65 | 5,67 | -1,05% | 3.334.854,00 |
| 26.06.2025 | 5,80 | 5,83 | 5,68 | 5,73 | -1,21% | 817.218,00 |
| 25.06.2025 | 5,97 | 5,97 | 5,73 | 5,80 | -3,01% | 795.909,00 |
| 24.06.2025 | 6,00 | 6,01 | 5,82 | 5,98 | 1,87% | 1.226.832,00 |
| 23.06.2025 | 5,83 | 5,93 | 5,73 | 5,87 | 0,34% | 999.261,00 |
| 20.06.2025 | 6,11 | 6,11 | 5,79 | 5,85 | -3,47% | 2.268.587,00 |
| 18.06.2025 | 6,19 | 6,26 | 6,01 | 6,06 | -2,26% | 1.053.303,00 |
| 17.06.2025 | 6,45 | 6,56 | 6,18 | 6,20 | -4,47% | 1.303.111,00 |
| 16.06.2025 | 6,49 | 6,57 | 6,31 | 6,49 | 0,78% | 1.219.236,00 |
| 13.06.2025 | 6,57 | 6,66 | 6,35 | 6,44 | -3,30% | 1.120.544,00 |
| 12.06.2025 | 7,00 | 7,17 | 6,52 | 6,66 | -3,76% | 1.570.412,00 |
| 11.06.2025 | 6,86 | 7,11 | 6,76 | 6,92 | 1,62% | 1.828.287,00 |
| 10.06.2025 | 6,78 | 7,02 | 6,71 | 6,81 | 1,19% | 671.480,00 |
| 09.06.2025 | 6,86 | 6,89 | 6,64 | 6,73 | 0,00% | 776.619,00 |
| 06.06.2025 | 6,59 | 6,92 | 6,59 | 6,73 | 2,44% | 767.850,00 |
| 05.06.2025 | 6,42 | 6,70 | 6,33 | 6,57 | 1,86% | 852.206,00 |
| 04.06.2025 | 6,46 | 6,65 | 6,27 | 6,45 | 0,47% | 1.259.744,00 |
| 03.06.2025 | 6,25 | 6,53 | 6,06 | 6,42 | 1,90% | 1.598.655,00 |
| 02.06.2025 | 5,95 | 6,46 | 5,77 | 6,30 | 10,72% | 2.269.801,00 |
| 30.05.2025 | 5,73 | 5,74 | 5,53 | 5,69 | -2,23% | 880.635,00 |
| 29.05.2025 | 5,60 | 5,84 | 5,53 | 5,82 | 4,86% | 1.153.505,00 |
| 28.05.2025 | 5,61 | 5,68 | 5,48 | 5,55 | -1,07% | 806.880,00 |
| 27.05.2025 | 5,73 | 5,78 | 5,48 | 5,61 | -0,53% | 1.138.447,00 |
| 23.05.2025 | 6,19 | 6,19 | 5,60 | 5,64 | -9,62% | 2.678.687,00 |
| 22.05.2025 | 6,17 | 6,33 | 6,10 | 6,24 | 0,65% | 842.917,00 |
| 21.05.2025 | 6,26 | 6,47 | 6,11 | 6,20 | -2,82% | 1.145.098,00 |
| 20.05.2025 | 6,51 | 6,51 | 6,24 | 6,38 | 2,24% | 1.235.987,00 |
| 19.05.2025 | 5,96 | 6,30 | 5,95 | 6,24 | 3,65% | 1.268.654,00 |
| 16.05.2025 | 5,96 | 6,20 | 5,89 | 6,02 | 1,18% | 1.067.914,00 |
| 15.05.2025 | 5,76 | 5,96 | 5,56 | 5,95 | 3,84% | 1.206.841,00 |
| 14.05.2025 | 5,83 | 5,93 | 5,60 | 5,73 | -1,21% | 955.959,00 |
| 13.05.2025 | 6,10 | 6,24 | 5,75 | 5,80 | -4,76% | 1.001.534,00 |
| 12.05.2025 | 5,98 | 6,33 | 5,90 | 6,09 | 5,73% | 936.075,00 |
| 09.05.2025 | 6,02 | 6,12 | 5,76 | 5,76 | -4,00% | 742.247,00 |