2,230$
1,83%
Echtzeit-Aktienkurs Paratek Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Paratek Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2023 | 2,19 | 2,24 | 2,19 | 2,23 | 1,83% | 4.764.401,00 |
| 19.09.2023 | 2,19 | 2,20 | 2,18 | 2,19 | 0,00% | 5.142.882,00 |
| 18.09.2023 | 2,19 | 2,21 | 2,18 | 2,19 | 0,46% | 3.317.150,00 |
| 15.09.2023 | 2,20 | 2,20 | 2,18 | 2,18 | -0,46% | 700.467,00 |
| 14.09.2023 | 2,21 | 2,21 | 2,19 | 2,19 | -0,45% | 230.353,00 |
| 13.09.2023 | 2,21 | 2,22 | 2,20 | 2,20 | -0,45% | 1.368.617,00 |
| 12.09.2023 | 2,21 | 2,22 | 2,21 | 2,21 | 0,00% | 248.557,00 |
| 11.09.2023 | 2,22 | 2,23 | 2,21 | 2,21 | -0,45% | 345.668,00 |
| 08.09.2023 | 2,21 | 2,22 | 2,21 | 2,22 | 0,00% | 122.174,00 |
| 07.09.2023 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | 391.731,00 |
| 06.09.2023 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | 149.854,00 |
| 05.09.2023 | 2,20 | 2,22 | 2,19 | 2,22 | 1,37% | 591.739,00 |
| 01.09.2023 | 2,21 | 2,23 | 2,19 | 2,19 | -0,90% | 250.382,00 |
| 31.08.2023 | 2,20 | 2,22 | 2,19 | 2,21 | 0,45% | 535.969,00 |
| 30.08.2023 | 2,19 | 2,23 | 2,19 | 2,20 | -0,45% | 260.187,00 |
| 29.08.2023 | 2,19 | 2,21 | 2,19 | 2,21 | 0,91% | 322.274,00 |
| 28.08.2023 | 2,19 | 2,21 | 2,18 | 2,19 | -0,45% | 231.192,00 |
| 25.08.2023 | 2,20 | 2,21 | 2,19 | 2,20 | 0,00% | 232.385,00 |
| 24.08.2023 | 2,19 | 2,21 | 2,18 | 2,20 | 0,92% | 452.820,00 |
| 23.08.2023 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | 93.835,00 |
| 22.08.2023 | 2,18 | 2,19 | 2,18 | 2,18 | 0,23% | 412.482,00 |
| 21.08.2023 | 2,20 | 2,21 | 2,17 | 2,18 | -1,58% | 310.124,00 |
| 18.08.2023 | 2,18 | 2,21 | 2,18 | 2,21 | 0,91% | 435.545,00 |
| 17.08.2023 | 2,19 | 2,21 | 2,18 | 2,19 | 0,46% | 543.572,00 |
| 16.08.2023 | 2,18 | 2,19 | 2,18 | 2,18 | -0,46% | 130.575,00 |
| 15.08.2023 | 2,18 | 2,19 | 2,18 | 2,19 | 0,46% | 186.979,00 |
| 14.08.2023 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | 229.951,00 |
| 11.08.2023 | 2,19 | 2,20 | 2,18 | 2,18 | -0,91% | 627.630,00 |
| 10.08.2023 | 2,19 | 2,20 | 2,19 | 2,20 | 0,46% | 102.984,00 |
| 09.08.2023 | 2,20 | 2,22 | 2,19 | 2,19 | -0,23% | 400.047,00 |
| 08.08.2023 | 2,19 | 2,20 | 2,19 | 2,20 | -0,23% | 169.591,00 |
| 07.08.2023 | 2,21 | 2,22 | 2,20 | 2,20 | -0,90% | 272.243,00 |
| 04.08.2023 | 2,21 | 2,23 | 2,20 | 2,22 | 0,91% | 441.668,00 |
| 03.08.2023 | 2,20 | 2,23 | 2,20 | 2,20 | -0,90% | 709.162,00 |
| 02.08.2023 | 2,19 | 2,23 | 2,19 | 2,22 | 0,45% | 368.873,00 |
| 01.08.2023 | 2,19 | 2,24 | 2,18 | 2,21 | 0,45% | 534.692,00 |
| 31.07.2023 | 2,18 | 2,21 | 2,17 | 2,20 | 0,69% | 1.375.832,00 |
| 28.07.2023 | 2,19 | 2,20 | 2,18 | 2,19 | -0,23% | 251.806,00 |
| 27.07.2023 | 2,18 | 2,21 | 2,18 | 2,19 | 0,46% | 518.773,00 |
| 26.07.2023 | 2,18 | 2,19 | 2,17 | 2,18 | 0,00% | 202.379,00 |
| 25.07.2023 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | 111.491,00 |
| 24.07.2023 | 2,18 | 2,19 | 2,18 | 2,18 | -0,46% | 77.401,00 |
| 21.07.2023 | 2,19 | 2,19 | 2,18 | 2,19 | 0,00% | 565.451,00 |
| 20.07.2023 | 2,19 | 2,20 | 2,18 | 2,19 | 0,00% | 508.019,00 |
| 19.07.2023 | 2,19 | 2,20 | 2,19 | 2,19 | 0,00% | 219.292,00 |
| 18.07.2023 | 2,19 | 2,20 | 2,18 | 2,19 | 0,00% | 375.192,00 |
| 17.07.2023 | 2,20 | 2,21 | 2,18 | 2,19 | -0,45% | 661.984,00 |
| 14.07.2023 | 2,20 | 2,21 | 2,19 | 2,20 | 0,00% | 205.280,00 |
| 13.07.2023 | 2,19 | 2,21 | 2,19 | 2,20 | 0,00% | 217.956,00 |
| 12.07.2023 | 2,20 | 2,21 | 2,19 | 2,20 | 0,46% | 386.380,00 |
| 11.07.2023 | 2,19 | 2,19 | 2,18 | 2,19 | 0,46% | 229.477,00 |
| 10.07.2023 | 2,20 | 2,21 | 2,18 | 2,18 | -0,46% | 268.560,00 |
| 07.07.2023 | 2,20 | 2,21 | 2,18 | 2,19 | 0,00% | 510.566,00 |
| 06.07.2023 | 2,21 | 2,22 | 2,18 | 2,19 | -1,35% | 2.173.513,00 |
| 05.07.2023 | 2,20 | 2,23 | 2,19 | 2,22 | 0,45% | 324.221,00 |
| 03.07.2023 | 2,19 | 2,22 | 2,19 | 2,21 | 0,00% | 460.136,00 |
| 30.06.2023 | 2,19 | 2,22 | 2,18 | 2,21 | 0,91% | 675.152,00 |
| 29.06.2023 | 2,20 | 2,23 | 2,17 | 2,19 | -0,90% | 773.027,00 |
| 28.06.2023 | 2,21 | 2,22 | 2,20 | 2,21 | -0,90% | 526.876,00 |
| 27.06.2023 | 2,18 | 2,23 | 2,18 | 2,23 | 1,83% | 1.275.151,00 |
| 26.06.2023 | 2,20 | 2,22 | 2,17 | 2,19 | -0,90% | 1.358.960,00 |
| 23.06.2023 | 2,19 | 2,21 | 2,19 | 2,21 | 0,68% | 779.995,00 |
| 22.06.2023 | 2,20 | 2,22 | 2,19 | 2,20 | -0,68% | 842.634,00 |
| 21.06.2023 | 2,19 | 2,21 | 2,19 | 2,21 | 0,91% | 1.043.750,00 |
| 20.06.2023 | 2,19 | 2,20 | 2,17 | 2,19 | 0,46% | 1.421.856,00 |
| 16.06.2023 | 2,19 | 2,20 | 2,18 | 2,18 | -0,46% | 782.796,00 |
| 15.06.2023 | 2,18 | 2,19 | 2,18 | 2,19 | 0,00% | 460.443,00 |
| 14.06.2023 | 2,18 | 2,20 | 2,18 | 2,19 | 0,00% | 894.111,00 |
| 13.06.2023 | 2,19 | 2,19 | 2,17 | 2,19 | 0,00% | 718.100,00 |
| 12.06.2023 | 2,17 | 2,19 | 2,17 | 2,19 | 0,92% | 750.294,00 |
| 09.06.2023 | 2,20 | 2,21 | 2,17 | 2,17 | -1,14% | 3.103.568,00 |
| 08.06.2023 | 2,23 | 2,23 | 2,19 | 2,20 | -2,88% | 1.614.952,00 |
| 07.06.2023 | 2,18 | 2,26 | 2,17 | 2,26 | 4,15% | 8.899.774,00 |
| 06.06.2023 | 2,21 | 2,26 | 2,15 | 2,17 | 10,71% | 10.469.423,00 |
| 05.06.2023 | 1,93 | 1,98 | 1,84 | 1,96 | 2,08% | 276.537,00 |
| 02.06.2023 | 1,90 | 1,94 | 1,80 | 1,92 | 3,23% | 459.119,00 |
| 01.06.2023 | 1,53 | 1,91 | 1,52 | 1,86 | 21,57% | 2.250.093,00 |
| 31.05.2023 | 1,55 | 1,62 | 1,49 | 1,53 | -1,29% | 222.965,00 |
| 30.05.2023 | 1,63 | 1,65 | 1,53 | 1,55 | -1,90% | 137.081,00 |
| 26.05.2023 | 1,62 | 1,65 | 1,57 | 1,58 | -2,47% | 145.952,00 |
| 25.05.2023 | 1,76 | 1,76 | 1,61 | 1,62 | -7,95% | 212.515,00 |
| 24.05.2023 | 1,85 | 1,85 | 1,73 | 1,76 | -6,38% | 226.748,00 |
| 23.05.2023 | 1,91 | 1,98 | 1,87 | 1,88 | -1,57% | 120.081,00 |
| 22.05.2023 | 1,85 | 1,96 | 1,85 | 1,91 | 4,95% | 229.060,00 |
| 19.05.2023 | 1,87 | 1,93 | 1,75 | 1,82 | -3,19% | 308.476,00 |
| 18.05.2023 | 1,89 | 1,91 | 1,83 | 1,88 | -0,53% | 144.516,00 |
| 17.05.2023 | 1,84 | 1,90 | 1,78 | 1,89 | 3,28% | 220.832,00 |
| 16.05.2023 | 1,95 | 1,95 | 1,78 | 1,83 | -6,15% | 299.519,00 |
| 15.05.2023 | 1,93 | 2,00 | 1,90 | 1,95 | 2,09% | 243.887,00 |
| 12.05.2023 | 1,84 | 1,96 | 1,80 | 1,91 | 4,95% | 359.923,00 |
| 11.05.2023 | 1,85 | 1,90 | 1,80 | 1,82 | -2,67% | 209.395,00 |
| 10.05.2023 | 1,70 | 1,94 | 1,61 | 1,87 | 10,65% | 556.023,00 |
| 09.05.2023 | 1,72 | 1,79 | 1,61 | 1,69 | -6,11% | 407.900,00 |
| 08.05.2023 | 1,77 | 1,86 | 1,71 | 1,80 | 3,45% | 463.218,00 |
| 05.05.2023 | 1,65 | 1,77 | 1,60 | 1,74 | 10,13% | 515.016,00 |
| 04.05.2023 | 1,62 | 1,63 | 1,57 | 1,58 | -5,39% | 498.264,00 |
| 03.05.2023 | 1,56 | 1,73 | 1,56 | 1,67 | 7,74% | 1.020.075,00 |
| 02.05.2023 | 1,59 | 1,62 | 1,55 | 1,55 | -1,90% | 289.552,00 |
| 01.05.2023 | 1,60 | 1,65 | 1,54 | 1,58 | -0,63% | 221.987,00 |
| 28.04.2023 | 1,53 | 1,62 | 1,45 | 1,59 | 4,61% | 450.174,00 |