2,995$
3,28%
Echtzeit-Aktienkurs Puma Biotechnology
Bid:
Ask:
Aktienkurse zur Puma Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,95 | 3,14 | 2,89 | 3,00 | 3,45% | 538.468,00 |
| 21.11.2024 | 2,84 | 2,98 | 2,84 | 2,90 | 2,11% | 163.510,00 |
| 20.11.2024 | 2,74 | 2,86 | 2,66 | 2,84 | 3,65% | 270.550,00 |
| 19.11.2024 | 2,72 | 2,76 | 2,54 | 2,74 | 0,00% | 371.480,00 |
| 18.11.2024 | 2,45 | 2,75 | 2,32 | 2,74 | 13,22% | 686.637,00 |
| 15.11.2024 | 3,01 | 3,01 | 2,35 | 2,42 | -19,06% | 1.536.804,00 |
| 14.11.2024 | 2,99 | 3,25 | 2,92 | 2,99 | 0,50% | 789.373,00 |
| 13.11.2024 | 3,21 | 3,22 | 2,96 | 2,98 | -7,32% | 457.537,00 |
| 12.11.2024 | 3,32 | 3,37 | 3,07 | 3,21 | -2,73% | 739.491,00 |
| 11.11.2024 | 2,93 | 3,48 | 2,93 | 3,30 | 14,58% | 1.714.761,00 |
| 08.11.2024 | 3,39 | 3,51 | 2,83 | 2,88 | -4,95% | 1.449.873,00 |
| 07.11.2024 | 3,06 | 3,14 | 2,98 | 3,03 | -0,98% | 470.081,00 |
| 06.11.2024 | 3,08 | 3,19 | 2,98 | 3,06 | 3,38% | 380.615,00 |
| 05.11.2024 | 2,98 | 3,03 | 2,91 | 2,96 | 0,68% | 212.938,00 |
| 04.11.2024 | 2,95 | 3,04 | 2,87 | 2,94 | -0,34% | 302.118,00 |
| 01.11.2024 | 2,90 | 3,00 | 2,82 | 2,95 | 3,33% | 429.645,00 |
| 31.10.2024 | 2,84 | 2,93 | 2,77 | 2,86 | 0,53% | 159.016,00 |
| 30.10.2024 | 2,78 | 2,91 | 2,78 | 2,84 | 1,61% | 112.804,00 |
| 29.10.2024 | 2,82 | 2,84 | 2,70 | 2,80 | -1,24% | 184.625,00 |
| 28.10.2024 | 2,98 | 3,12 | 2,82 | 2,83 | -4,07% | 271.928,00 |
| 25.10.2024 | 2,80 | 3,13 | 2,80 | 2,95 | 5,36% | 400.578,00 |
| 24.10.2024 | 2,81 | 2,86 | 2,79 | 2,80 | -0,36% | 262.902,00 |
| 23.10.2024 | 2,83 | 2,84 | 2,78 | 2,81 | -1,06% | 193.263,00 |
| 22.10.2024 | 2,81 | 2,89 | 2,78 | 2,84 | 1,07% | 115.173,00 |
| 21.10.2024 | 2,86 | 2,91 | 2,79 | 2,81 | -2,43% | 120.066,00 |
| 18.10.2024 | 2,81 | 2,91 | 2,77 | 2,88 | 1,77% | 144.700,00 |
| 17.10.2024 | 2,87 | 2,88 | 2,76 | 2,83 | -1,74% | 147.759,00 |
| 16.10.2024 | 2,89 | 2,93 | 2,83 | 2,88 | 1,05% | 194.441,00 |
| 15.10.2024 | 2,83 | 2,86 | 2,79 | 2,85 | 0,35% | 130.502,00 |
| 14.10.2024 | 2,88 | 2,88 | 2,80 | 2,84 | -0,35% | 127.053,00 |
| 11.10.2024 | 2,73 | 2,85 | 2,72 | 2,85 | 5,17% | 293.540,00 |
| 10.10.2024 | 2,61 | 2,72 | 2,55 | 2,71 | 2,26% | 237.545,00 |
| 09.10.2024 | 2,64 | 2,66 | 2,55 | 2,65 | 1,15% | 148.566,00 |
| 08.10.2024 | 2,64 | 2,64 | 2,57 | 2,62 | -1,32% | 217.736,00 |
| 07.10.2024 | 2,65 | 2,71 | 2,61 | 2,66 | 0,19% | 239.795,00 |
| 04.10.2024 | 2,58 | 2,67 | 2,55 | 2,65 | 4,95% | 273.136,00 |
| 03.10.2024 | 2,45 | 2,54 | 2,41 | 2,53 | 2,64% | 290.082,00 |
| 02.10.2024 | 2,58 | 2,59 | 2,42 | 2,46 | -5,57% | 256.148,00 |
| 01.10.2024 | 2,53 | 2,63 | 2,52 | 2,61 | 2,16% | 290.908,00 |
| 30.09.2024 | 2,58 | 2,69 | 2,55 | 2,55 | -1,16% | 368.446,00 |
| 27.09.2024 | 2,58 | 2,65 | 2,56 | 2,58 | 1,18% | 194.911,00 |
| 26.09.2024 | 2,58 | 2,63 | 2,51 | 2,55 | 0,00% | 227.209,00 |
| 25.09.2024 | 2,67 | 2,68 | 2,49 | 2,55 | 0,00% | 277.297,00 |
| 24.09.2024 | 2,57 | 2,66 | 2,52 | 2,55 | 0,00% | 331.256,00 |
| 23.09.2024 | 2,62 | 2,64 | 2,49 | 2,55 | -1,92% | 218.021,00 |
| 20.09.2024 | 2,53 | 2,67 | 2,50 | 2,60 | 1,56% | 596.318,00 |
| 19.09.2024 | 2,57 | 2,62 | 2,53 | 2,56 | 2,40% | 145.451,00 |
| 18.09.2024 | 2,60 | 2,64 | 2,48 | 2,50 | -3,85% | 228.839,00 |
| 17.09.2024 | 2,52 | 2,63 | 2,51 | 2,60 | 3,17% | 294.598,00 |
| 16.09.2024 | 2,52 | 2,58 | 2,45 | 2,52 | -0,40% | 423.255,00 |
| 13.09.2024 | 2,55 | 2,63 | 2,50 | 2,53 | 0,80% | 230.771,00 |
| 12.09.2024 | 2,52 | 2,58 | 2,48 | 2,51 | 0,60% | 350.601,00 |
| 11.09.2024 | 2,38 | 2,52 | 2,34 | 2,50 | 4,39% | 220.912,00 |
| 10.09.2024 | 2,32 | 2,40 | 2,25 | 2,39 | 3,02% | 419.497,00 |
| 09.09.2024 | 2,29 | 2,42 | 2,25 | 2,32 | 3,11% | 265.511,00 |
| 06.09.2024 | 2,32 | 2,35 | 2,23 | 2,25 | -2,17% | 175.681,00 |
| 05.09.2024 | 2,37 | 2,38 | 2,25 | 2,30 | -2,54% | 255.413,00 |
| 04.09.2024 | 2,38 | 2,38 | 2,30 | 2,36 | -0,84% | 218.336,00 |
| 03.09.2024 | 2,48 | 2,56 | 2,33 | 2,38 | -4,80% | 303.595,00 |
| 30.08.2024 | 2,47 | 2,52 | 2,40 | 2,50 | 2,04% | 328.427,00 |
| 29.08.2024 | 2,46 | 2,55 | 2,44 | 2,45 | 0,00% | 313.878,00 |
| 28.08.2024 | 2,53 | 2,60 | 2,42 | 2,45 | -3,54% | 271.262,00 |
| 27.08.2024 | 2,65 | 2,65 | 2,47 | 2,54 | -3,97% | 409.388,00 |
| 26.08.2024 | 2,54 | 2,70 | 2,45 | 2,65 | 4,13% | 624.539,00 |
| 23.08.2024 | 2,46 | 2,65 | 2,45 | 2,54 | 4,10% | 459.239,00 |
| 22.08.2024 | 2,71 | 2,73 | 2,44 | 2,44 | -9,63% | 246.259,00 |
| 21.08.2024 | 2,79 | 2,81 | 2,65 | 2,70 | -1,10% | 554.008,00 |
| 20.08.2024 | 2,84 | 2,87 | 2,71 | 2,73 | -3,53% | 311.422,00 |
| 19.08.2024 | 2,70 | 2,86 | 2,70 | 2,83 | 5,01% | 380.434,00 |
| 16.08.2024 | 2,68 | 2,78 | 2,66 | 2,70 | 1,32% | 379.959,00 |
| 15.08.2024 | 2,75 | 2,90 | 2,61 | 2,66 | -2,03% | 550.332,00 |
| 14.08.2024 | 3,59 | 3,62 | 2,39 | 2,72 | -24,79% | 1.331.605,00 |
| 13.08.2024 | 3,46 | 3,65 | 3,42 | 3,61 | 4,18% | 148.720,00 |
| 12.08.2024 | 3,74 | 3,77 | 3,41 | 3,47 | -7,85% | 258.935,00 |
| 09.08.2024 | 3,79 | 3,86 | 3,71 | 3,76 | -1,70% | 207.231,00 |
| 08.08.2024 | 3,78 | 3,88 | 3,75 | 3,83 | 2,82% | 102.214,00 |
| 07.08.2024 | 4,05 | 4,13 | 3,61 | 3,72 | -7,69% | 416.270,00 |
| 06.08.2024 | 3,60 | 4,09 | 3,55 | 4,03 | 12,26% | 669.536,00 |
| 05.08.2024 | 3,63 | 3,64 | 3,43 | 3,59 | -6,27% | 399.168,00 |
| 02.08.2024 | 3,28 | 3,86 | 3,07 | 3,83 | 9,43% | 577.007,00 |
| 01.08.2024 | 3,60 | 3,61 | 3,37 | 3,50 | -2,23% | 356.814,00 |
| 31.07.2024 | 3,67 | 3,70 | 3,51 | 3,58 | -1,10% | 393.024,00 |
| 30.07.2024 | 3,63 | 3,79 | 3,62 | 3,62 | 0,28% | 372.575,00 |
| 29.07.2024 | 3,80 | 3,87 | 3,61 | 3,61 | -5,74% | 287.285,00 |
| 26.07.2024 | 3,99 | 4,03 | 3,74 | 3,83 | -2,79% | 378.667,00 |
| 25.07.2024 | 3,76 | 4,01 | 3,68 | 3,94 | 5,63% | 338.275,00 |
| 24.07.2024 | 3,68 | 3,82 | 3,65 | 3,73 | 0,54% | 244.959,00 |
| 23.07.2024 | 3,67 | 3,76 | 3,60 | 3,71 | -0,54% | 224.402,00 |
| 22.07.2024 | 3,70 | 3,78 | 3,53 | 3,73 | 1,91% | 254.942,00 |
| 19.07.2024 | 3,70 | 3,70 | 3,54 | 3,66 | -1,08% | 250.245,00 |
| 18.07.2024 | 3,62 | 3,88 | 3,60 | 3,70 | 1,37% | 316.508,00 |
| 17.07.2024 | 3,97 | 4,07 | 3,58 | 3,65 | -7,59% | 492.976,00 |
| 16.07.2024 | 3,70 | 3,98 | 3,70 | 3,95 | 8,22% | 334.382,00 |
| 15.07.2024 | 3,65 | 3,74 | 3,51 | 3,65 | 1,67% | 314.440,00 |
| 12.07.2024 | 3,46 | 3,68 | 3,46 | 3,59 | 4,66% | 458.735,00 |
| 11.07.2024 | 3,08 | 3,45 | 3,08 | 3,43 | 12,83% | 399.615,00 |
| 10.07.2024 | 3,04 | 3,14 | 2,99 | 3,04 | 0,00% | 143.107,00 |
| 09.07.2024 | 3,00 | 3,27 | 2,93 | 3,04 | 2,01% | 192.972,00 |
| 08.07.2024 | 2,99 | 3,04 | 2,91 | 2,98 | 1,02% | 384.461,00 |
| 05.07.2024 | 3,03 | 3,06 | 2,90 | 2,95 | -2,32% | 521.489,00 |