Echtzeit-Aktienkurs NantKwest Inc.
Bid:
Ask:
Aktienkurse zur NantKwest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2021 | 30,34 | 33,15 | 29,74 | 32,49 | 14,89% | 1.109.036,00 |
| 08.03.2021 | 27,95 | 30,32 | 26,50 | 28,28 | 5,52% | 1.296.952,00 |
| 05.03.2021 | 28,22 | 28,24 | 23,15 | 26,80 | 4,08% | 1.343.794,00 |
| 04.03.2021 | 26,03 | 27,50 | 23,88 | 25,75 | -3,12% | 1.586.009,00 |
| 03.03.2021 | 28,08 | 28,66 | 26,13 | 26,58 | -6,28% | 1.063.174,00 |
| 02.03.2021 | 33,00 | 33,49 | 27,67 | 28,36 | -14,83% | 1.901.849,00 |
| 01.03.2021 | 33,23 | 34,62 | 32,77 | 33,30 | 2,43% | 717.144,00 |
| 26.02.2021 | 34,00 | 35,91 | 30,80 | 32,51 | -4,89% | 1.405.933,00 |
| 25.02.2021 | 32,61 | 36,73 | 32,61 | 34,18 | 4,69% | 1.300.449,00 |
| 24.02.2021 | 33,34 | 35,64 | 31,52 | 32,65 | 0,83% | 1.610.764,00 |
| 23.02.2021 | 41,40 | 41,41 | 31,12 | 32,38 | -23,36% | 4.153.921,00 |
| 22.02.2021 | 38,71 | 45,42 | 38,30 | 42,25 | 8,00% | 2.726.227,00 |
| 19.02.2021 | 37,26 | 39,71 | 36,54 | 39,12 | 5,87% | 1.454.570,00 |
| 18.02.2021 | 32,68 | 38,60 | 32,38 | 36,95 | 9,32% | 1.928.858,00 |
| 17.02.2021 | 33,50 | 34,57 | 32,00 | 33,80 | 0,96% | 1.355.291,00 |
| 16.02.2021 | 30,92 | 34,70 | 29,87 | 33,48 | 8,28% | 2.239.543,00 |
| 12.02.2021 | 28,23 | 32,25 | 27,11 | 30,92 | 18,74% | 2.075.407,00 |
| 11.02.2021 | 26,35 | 27,38 | 25,21 | 26,04 | -0,95% | 855.593,00 |
| 10.02.2021 | 28,58 | 29,59 | 25,88 | 26,29 | -6,31% | 1.313.743,00 |
| 09.02.2021 | 27,05 | 28,63 | 26,38 | 28,06 | 4,70% | 969.108,00 |
| 08.02.2021 | 23,98 | 27,00 | 23,57 | 26,80 | 12,98% | 1.209.548,00 |
| 05.02.2021 | 21,70 | 23,88 | 21,16 | 23,72 | 10,63% | 1.053.748,00 |
| 04.02.2021 | 20,87 | 22,12 | 20,50 | 21,44 | 3,03% | 836.349,00 |
| 03.02.2021 | 20,83 | 21,01 | 19,65 | 20,81 | -0,38% | 921.191,00 |
| 02.02.2021 | 20,31 | 21,00 | 19,83 | 20,89 | 3,52% | 1.076.170,00 |
| 01.02.2021 | 19,21 | 20,31 | 18,88 | 20,18 | 6,91% | 778.196,00 |
| 29.01.2021 | 18,93 | 20,36 | 18,50 | 18,88 | 1,59% | 972.097,00 |
| 28.01.2021 | 20,75 | 20,75 | 17,76 | 18,58 | -5,97% | 1.318.750,00 |
| 27.01.2021 | 18,29 | 20,78 | 18,14 | 19,76 | 3,24% | 1.477.632,00 |
| 26.01.2021 | 19,30 | 19,90 | 19,06 | 19,14 | 0,68% | 1.041.820,00 |
| 25.01.2021 | 17,31 | 19,07 | 16,95 | 19,01 | 10,20% | 1.280.823,00 |
| 22.01.2021 | 17,00 | 17,37 | 16,59 | 17,25 | 1,44% | 801.426,00 |
| 21.01.2021 | 17,61 | 17,61 | 17,00 | 17,01 | -1,99% | 718.099,00 |
| 20.01.2021 | 17,95 | 18,02 | 16,50 | 17,35 | -5,40% | 1.523.767,00 |
| 19.01.2021 | 17,30 | 18,55 | 17,14 | 18,34 | 6,32% | 1.573.310,00 |
| 15.01.2021 | 17,55 | 18,19 | 16,55 | 17,25 | -3,04% | 2.124.727,00 |
| 14.01.2021 | 20,00 | 20,05 | 17,40 | 17,79 | 20,37% | 6.283.810,00 |
| 13.01.2021 | 16,07 | 16,50 | 14,14 | 14,78 | -7,57% | 2.039.598,00 |
| 12.01.2021 | 14,31 | 16,08 | 14,31 | 15,99 | 11,51% | 1.416.778,00 |
| 11.01.2021 | 14,29 | 14,77 | 13,86 | 14,34 | 0,49% | 927.194,00 |
| 08.01.2021 | 14,26 | 14,90 | 13,65 | 14,27 | 0,78% | 1.474.566,00 |
| 07.01.2021 | 12,85 | 14,20 | 12,60 | 14,16 | 10,37% | 1.297.204,00 |
| 06.01.2021 | 12,90 | 13,43 | 12,50 | 12,83 | -0,54% | 1.393.886,00 |
| 05.01.2021 | 13,51 | 13,79 | 12,61 | 12,90 | -6,05% | 1.515.614,00 |
| 04.01.2021 | 13,63 | 14,96 | 12,60 | 13,73 | 3,00% | 3.104.459,00 |
| 31.12.2020 | 14,59 | 14,74 | 12,97 | 13,33 | -7,17% | 2.282.488,00 |
| 30.12.2020 | 13,72 | 15,48 | 13,29 | 14,36 | 7,32% | 2.116.452,00 |
| 29.12.2020 | 14,47 | 14,74 | 13,10 | 13,38 | -7,05% | 1.675.613,00 |
| 28.12.2020 | 16,12 | 16,19 | 14,22 | 14,40 | -10,09% | 2.123.621,00 |
| 24.12.2020 | 17,40 | 18,16 | 15,71 | 16,01 | -9,09% | 1.674.791,00 |
| 23.12.2020 | 18,40 | 18,60 | 16,80 | 17,61 | 0,00% | 2.781.013,00 |
| 22.12.2020 | 15,15 | 19,37 | 14,04 | 17,61 | 9,93% | 15.873.385,00 |
| 21.12.2020 | 13,01 | 17,79 | 11,82 | 16,02 | 56,14% | 37.616.708,00 |
| 18.12.2020 | 10,78 | 11,04 | 10,23 | 10,26 | -3,93% | 2.504.165,00 |
| 17.12.2020 | 10,65 | 10,80 | 10,21 | 10,68 | 0,09% | 782.011,00 |
| 16.12.2020 | 11,20 | 11,26 | 10,48 | 10,67 | -3,26% | 902.123,00 |
| 15.12.2020 | 11,47 | 11,81 | 10,68 | 11,03 | -5,08% | 1.127.533,00 |
| 14.12.2020 | 12,37 | 12,53 | 11,16 | 11,62 | -5,91% | 1.009.427,00 |
| 11.12.2020 | 12,50 | 13,49 | 11,82 | 12,35 | 11,66% | 3.798.028,00 |
| 10.12.2020 | 10,00 | 11,18 | 10,00 | 11,06 | 7,69% | 1.008.490,00 |
| 09.12.2020 | 11,74 | 11,95 | 9,92 | 10,27 | -6,81% | 1.768.770,00 |
| 08.12.2020 | 10,56 | 11,05 | 10,22 | 11,02 | 3,09% | 912.495,00 |
| 07.12.2020 | 9,50 | 11,24 | 9,46 | 10,69 | 13,24% | 1.883.672,00 |
| 04.12.2020 | 9,27 | 9,70 | 9,16 | 9,44 | 2,61% | 583.645,00 |
| 03.12.2020 | 9,07 | 9,54 | 8,90 | 9,20 | 0,99% | 655.584,00 |
| 02.12.2020 | 9,70 | 9,70 | 8,88 | 9,11 | -6,08% | 776.636,00 |
| 01.12.2020 | 9,68 | 10,67 | 9,47 | 9,70 | 1,25% | 1.247.059,00 |
| 30.11.2020 | 9,36 | 9,83 | 8,74 | 9,58 | -0,93% | 1.783.473,00 |
| 27.11.2020 | 7,57 | 9,75 | 7,56 | 9,67 | 28,25% | 1.889.830,00 |
| 25.11.2020 | 7,66 | 7,80 | 7,42 | 7,54 | -0,66% | 336.994,00 |
| 24.11.2020 | 7,95 | 7,95 | 7,30 | 7,59 | -3,56% | 823.236,00 |
| 23.11.2020 | 8,28 | 8,42 | 7,81 | 7,87 | -5,41% | 741.888,00 |
| 20.11.2020 | 8,56 | 8,64 | 8,15 | 8,32 | -2,12% | 638.555,00 |
| 19.11.2020 | 8,30 | 8,50 | 8,22 | 8,50 | 2,91% | 313.010,00 |
| 18.11.2020 | 8,28 | 8,62 | 8,12 | 8,26 | -0,12% | 465.601,00 |
| 17.11.2020 | 8,38 | 8,38 | 7,80 | 8,27 | -1,31% | 684.508,00 |
| 16.11.2020 | 8,00 | 8,43 | 7,95 | 8,38 | 4,10% | 535.189,00 |
| 13.11.2020 | 8,21 | 8,30 | 7,80 | 8,05 | -0,37% | 474.357,00 |
| 12.11.2020 | 7,84 | 8,33 | 7,70 | 8,08 | 2,67% | 646.906,00 |
| 11.11.2020 | 7,85 | 8,30 | 7,70 | 7,87 | 0,51% | 1.094.189,00 |
| 10.11.2020 | 7,49 | 7,87 | 7,05 | 7,83 | 10,13% | 950.718,00 |
| 09.11.2020 | 7,38 | 7,43 | 6,80 | 7,11 | -12,33% | 1.518.228,00 |
| 06.11.2020 | 8,24 | 8,73 | 7,97 | 8,11 | -2,99% | 1.049.442,00 |
| 05.11.2020 | 8,20 | 8,49 | 7,81 | 8,36 | 2,20% | 648.891,00 |
| 04.11.2020 | 7,90 | 8,30 | 7,90 | 8,18 | 2,76% | 709.718,00 |
| 03.11.2020 | 7,59 | 8,05 | 7,46 | 7,96 | 5,71% | 635.201,00 |
| 02.11.2020 | 7,71 | 7,85 | 7,23 | 7,53 | 0,27% | 910.414,00 |
| 30.10.2020 | 7,99 | 8,25 | 7,36 | 7,51 | -6,59% | 666.734,00 |
| 29.10.2020 | 7,50 | 8,09 | 7,37 | 8,04 | 7,77% | 915.663,00 |
| 28.10.2020 | 8,08 | 8,09 | 7,31 | 7,46 | -10,66% | 1.097.140,00 |
| 27.10.2020 | 9,12 | 9,31 | 8,11 | 8,35 | -7,53% | 1.129.164,00 |
| 26.10.2020 | 8,70 | 9,22 | 8,47 | 9,03 | 5,24% | 1.291.532,00 |
| 23.10.2020 | 8,40 | 8,62 | 8,01 | 8,58 | 6,78% | 1.024.098,00 |
| 22.10.2020 | 7,76 | 8,15 | 7,63 | 8,04 | 5,58% | 834.954,00 |
| 21.10.2020 | 8,27 | 8,62 | 7,58 | 7,61 | -9,94% | 1.011.221,00 |
| 20.10.2020 | 8,68 | 8,79 | 8,26 | 8,45 | -2,31% | 607.466,00 |
| 19.10.2020 | 9,32 | 9,34 | 8,60 | 8,65 | -6,18% | 775.657,00 |
| 16.10.2020 | 9,65 | 9,79 | 9,00 | 9,22 | -4,16% | 1.027.310,00 |
| 15.10.2020 | 9,65 | 10,17 | 9,22 | 9,62 | 6,30% | 2.016.056,00 |
| 14.10.2020 | 9,68 | 9,94 | 9,05 | 9,05 | -4,13% | 1.224.845,00 |