5,190$
1,76%
Echtzeit-Aktienkurs Puma Biotechnology Inc.
Bid:
Ask:
Aktienkurse zur Puma Biotechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 5,10 | 5,30 | 5,05 | 5,17 | 1,37% | 248.185,00 |
| 16.04.2024 | 5,32 | 5,42 | 5,06 | 5,10 | -4,85% | 274.289,00 |
| 15.04.2024 | 5,30 | 5,43 | 5,25 | 5,36 | 1,71% | 256.486,00 |
| 12.04.2024 | 5,37 | 5,52 | 5,21 | 5,27 | -3,66% | 221.709,00 |
| 11.04.2024 | 5,51 | 5,65 | 5,46 | 5,47 | -1,00% | 136.311,00 |
| 10.04.2024 | 5,77 | 5,80 | 5,40 | 5,53 | -5,07% | 378.311,00 |
| 09.04.2024 | 5,61 | 6,06 | 5,59 | 5,82 | 3,74% | 524.106,00 |
| 08.04.2024 | 5,64 | 5,71 | 5,44 | 5,61 | -0,88% | 305.539,00 |
| 05.04.2024 | 5,49 | 5,84 | 5,42 | 5,66 | 2,91% | 405.403,00 |
| 04.04.2024 | 5,40 | 5,57 | 5,36 | 5,50 | 3,00% | 510.825,00 |
| 03.04.2024 | 5,24 | 5,35 | 5,10 | 5,34 | 1,14% | 319.674,00 |
| 02.04.2024 | 5,16 | 5,33 | 5,05 | 5,28 | -0,19% | 350.630,00 |
| 01.04.2024 | 5,42 | 5,42 | 5,12 | 5,29 | -0,19% | 386.877,00 |
| 28.03.2024 | 5,56 | 5,60 | 5,24 | 5,30 | -5,19% | 275.380,00 |
| 27.03.2024 | 5,63 | 5,74 | 5,38 | 5,59 | -0,18% | 348.821,00 |
| 26.03.2024 | 5,67 | 5,68 | 5,37 | 5,60 | 0,18% | 513.593,00 |
| 25.03.2024 | 5,31 | 5,72 | 5,25 | 5,59 | 4,88% | 738.070,00 |
| 22.03.2024 | 5,28 | 5,55 | 5,16 | 5,33 | -0,37% | 924.299,00 |
| 21.03.2024 | 4,67 | 5,39 | 4,62 | 5,35 | 14,07% | 1.166.698,00 |
| 20.03.2024 | 4,40 | 4,74 | 4,24 | 4,69 | 9,07% | 577.455,00 |
| 19.03.2024 | 4,47 | 4,58 | 4,14 | 4,30 | -7,53% | 1.094.270,00 |
| 18.03.2024 | 4,93 | 5,00 | 4,48 | 4,65 | -7,00% | 1.274.806,00 |
| 15.03.2024 | 5,22 | 5,28 | 4,96 | 5,00 | -4,21% | 422.501,00 |
| 14.03.2024 | 5,29 | 5,41 | 5,10 | 5,22 | -2,06% | 458.921,00 |
| 13.03.2024 | 5,33 | 5,50 | 5,26 | 5,33 | -0,37% | 233.239,00 |
| 12.03.2024 | 5,50 | 5,50 | 5,24 | 5,35 | -2,55% | 444.798,00 |
| 11.03.2024 | 5,27 | 5,50 | 5,27 | 5,49 | 2,62% | 424.204,00 |
| 08.03.2024 | 5,76 | 5,89 | 5,32 | 5,35 | -6,96% | 589.862,00 |
| 07.03.2024 | 5,55 | 5,79 | 5,42 | 5,75 | 3,98% | 670.026,00 |
| 06.03.2024 | 5,22 | 5,62 | 5,00 | 5,53 | 6,35% | 678.966,00 |
| 05.03.2024 | 5,22 | 5,67 | 5,19 | 5,20 | -3,53% | 724.346,00 |
| 04.03.2024 | 5,76 | 5,78 | 5,15 | 5,39 | -8,49% | 843.528,00 |
| 01.03.2024 | 5,35 | 6,12 | 5,05 | 5,89 | -5,61% | 1.679.524,00 |
| 29.02.2024 | 6,87 | 7,15 | 6,16 | 6,24 | -5,45% | 1.222.687,00 |
| 28.02.2024 | 6,45 | 6,96 | 6,38 | 6,60 | 2,17% | 651.024,00 |
| 27.02.2024 | 6,48 | 6,67 | 6,20 | 6,46 | -0,31% | 741.252,00 |
| 26.02.2024 | 6,60 | 6,98 | 6,30 | 6,48 | -1,07% | 899.697,00 |
| 23.02.2024 | 6,01 | 6,68 | 6,01 | 6,55 | 10,64% | 638.637,00 |
| 22.02.2024 | 6,51 | 6,56 | 5,65 | 5,92 | -9,48% | 969.014,00 |
| 21.02.2024 | 6,70 | 6,97 | 6,52 | 6,54 | -3,68% | 598.346,00 |
| 20.02.2024 | 7,09 | 7,14 | 6,35 | 6,79 | -4,50% | 673.098,00 |
| 16.02.2024 | 6,90 | 7,55 | 6,81 | 7,11 | 1,86% | 618.299,00 |
| 15.02.2024 | 7,72 | 7,73 | 6,75 | 6,98 | -5,68% | 1.167.414,00 |
| 14.02.2024 | 6,30 | 7,56 | 6,30 | 7,40 | 19,16% | 1.998.443,00 |
| 13.02.2024 | 6,34 | 6,67 | 5,79 | 6,21 | -2,51% | 906.070,00 |
| 12.02.2024 | 5,70 | 6,41 | 5,64 | 6,37 | 10,21% | 789.281,00 |
| 09.02.2024 | 5,40 | 5,79 | 5,40 | 5,78 | 6,84% | 509.672,00 |
| 08.02.2024 | 5,09 | 5,60 | 5,06 | 5,41 | 7,34% | 544.485,00 |
| 07.02.2024 | 5,00 | 5,08 | 4,90 | 5,04 | 0,40% | 364.293,00 |
| 06.02.2024 | 4,87 | 5,05 | 4,81 | 5,02 | 3,29% | 388.592,00 |
| 05.02.2024 | 4,70 | 4,92 | 4,53 | 4,86 | 2,97% | 366.322,00 |
| 02.02.2024 | 4,87 | 4,87 | 4,68 | 4,72 | -3,48% | 222.215,00 |
| 01.02.2024 | 4,74 | 4,98 | 4,74 | 4,89 | 4,04% | 262.055,00 |
| 31.01.2024 | 4,76 | 4,87 | 4,65 | 4,70 | -1,36% | 197.652,00 |
| 30.01.2024 | 4,91 | 4,91 | 4,68 | 4,77 | -4,32% | 217.155,00 |
| 29.01.2024 | 4,88 | 5,02 | 4,79 | 4,98 | 2,26% | 267.630,00 |
| 26.01.2024 | 4,95 | 5,03 | 4,78 | 4,87 | -1,62% | 162.231,00 |
| 25.01.2024 | 5,10 | 5,10 | 4,86 | 4,95 | -0,90% | 252.860,00 |
| 24.01.2024 | 5,10 | 5,10 | 4,93 | 5,00 | -0,30% | 215.990,00 |
| 23.01.2024 | 5,05 | 5,08 | 4,88 | 5,01 | 0,60% | 275.590,00 |
| 22.01.2024 | 4,74 | 5,05 | 4,72 | 4,98 | 5,73% | 456.793,00 |
| 19.01.2024 | 5,16 | 5,16 | 4,60 | 4,71 | -8,01% | 749.753,00 |
| 18.01.2024 | 5,00 | 5,14 | 4,91 | 5,12 | 2,81% | 549.871,00 |
| 17.01.2024 | 5,58 | 5,58 | 4,89 | 4,98 | -8,45% | 654.936,00 |
| 16.01.2024 | 4,94 | 5,67 | 4,94 | 5,44 | 10,01% | 1.153.810,00 |
| 12.01.2024 | 4,56 | 4,99 | 4,56 | 4,95 | 8,44% | 369.986,00 |
| 11.01.2024 | 4,77 | 4,77 | 4,51 | 4,56 | -4,50% | 245.258,00 |
| 10.01.2024 | 4,80 | 4,90 | 4,69 | 4,78 | 0,10% | 228.705,00 |
| 09.01.2024 | 4,82 | 4,89 | 4,58 | 4,77 | -0,83% | 316.562,00 |
| 08.01.2024 | 4,77 | 4,90 | 4,52 | 4,81 | 2,56% | 564.224,00 |
| 05.01.2024 | 4,25 | 4,73 | 4,16 | 4,69 | 9,32% | 423.297,00 |
| 04.01.2024 | 4,38 | 4,46 | 4,24 | 4,29 | -2,05% | 500.329,00 |
| 03.01.2024 | 4,55 | 4,77 | 4,34 | 4,38 | -3,31% | 582.544,00 |
| 02.01.2024 | 4,34 | 4,58 | 4,12 | 4,53 | 4,62% | 318.314,00 |
| 29.12.2023 | 4,34 | 4,36 | 4,20 | 4,33 | -0,46% | 221.279,00 |
| 28.12.2023 | 4,41 | 4,50 | 4,23 | 4,35 | 0,23% | 201.193,00 |
| 27.12.2023 | 4,45 | 4,59 | 4,18 | 4,34 | -2,69% | 547.106,00 |
| 26.12.2023 | 4,17 | 4,48 | 4,16 | 4,46 | 8,25% | 251.782,00 |
| 22.12.2023 | 3,93 | 4,15 | 3,93 | 4,12 | 4,57% | 198.615,00 |
| 21.12.2023 | 3,93 | 4,04 | 3,91 | 3,94 | 0,25% | 178.287,00 |
| 20.12.2023 | 3,96 | 4,10 | 3,90 | 3,93 | -1,75% | 258.503,00 |
| 19.12.2023 | 3,94 | 4,05 | 3,92 | 4,00 | 1,27% | 300.674,00 |
| 18.12.2023 | 3,98 | 4,02 | 3,84 | 3,95 | 0,77% | 189.238,00 |
| 15.12.2023 | 3,90 | 3,97 | 3,77 | 3,92 | 0,51% | 246.552,00 |
| 14.12.2023 | 4,08 | 4,23 | 3,85 | 3,90 | -2,50% | 217.433,00 |
| 13.12.2023 | 3,74 | 4,05 | 3,70 | 4,00 | 6,67% | 210.336,00 |
| 12.12.2023 | 3,80 | 3,84 | 3,66 | 3,75 | -1,52% | 219.371,00 |
| 11.12.2023 | 4,15 | 4,15 | 3,75 | 3,81 | -7,80% | 329.373,00 |
| 08.12.2023 | 4,25 | 4,30 | 4,11 | 4,13 | -1,20% | 155.772,00 |
| 07.12.2023 | 3,98 | 4,22 | 3,98 | 4,18 | 7,18% | 272.363,00 |
| 06.12.2023 | 3,73 | 3,96 | 3,67 | 3,90 | 4,70% | 219.112,00 |
| 05.12.2023 | 3,87 | 3,98 | 3,71 | 3,73 | -2,10% | 198.414,00 |
| 04.12.2023 | 3,69 | 3,89 | 3,69 | 3,81 | 1,47% | 363.539,00 |
| 01.12.2023 | 3,85 | 3,95 | 3,62 | 3,75 | -4,82% | 459.733,00 |
| 30.11.2023 | 4,00 | 4,22 | 3,86 | 3,94 | 1,55% | 324.259,00 |
| 29.11.2023 | 4,28 | 4,28 | 3,80 | 3,88 | -5,37% | 613.801,00 |
| 28.11.2023 | 4,53 | 4,59 | 4,10 | 4,10 | -8,69% | 371.981,00 |
| 27.11.2023 | 4,41 | 4,49 | 4,16 | 4,49 | 3,46% | 265.706,00 |
| 24.11.2023 | 4,29 | 4,50 | 4,22 | 4,34 | 4,83% | 200.839,00 |
| 22.11.2023 | 3,85 | 4,25 | 3,75 | 4,14 | 6,98% | 396.220,00 |