5,275$
-0,66%
Echtzeit-Aktienkurs Puma Biotechnology
Bid:
Ask:
Aktienkurse zur Puma Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,29 | 5,30 | 4,95 | 5,27 | -0,75% | 815.027,00 |
| 30.09.2025 | 5,06 | 5,33 | 5,01 | 5,31 | 5,15% | 660.502,00 |
| 29.09.2025 | 4,87 | 5,08 | 4,77 | 5,05 | 4,34% | 533.294,00 |
| 26.09.2025 | 4,74 | 4,92 | 4,71 | 4,84 | 2,98% | 637.765,00 |
| 25.09.2025 | 4,70 | 4,79 | 4,59 | 4,70 | -0,42% | 406.668,00 |
| 24.09.2025 | 4,69 | 4,73 | 4,50 | 4,72 | 0,21% | 488.901,00 |
| 23.09.2025 | 4,47 | 4,79 | 4,47 | 4,71 | 5,61% | 544.260,00 |
| 22.09.2025 | 4,43 | 4,49 | 4,37 | 4,46 | 0,90% | 397.935,00 |
| 19.09.2025 | 4,56 | 4,63 | 4,40 | 4,42 | -2,21% | 846.047,00 |
| 18.09.2025 | 4,41 | 4,52 | 4,37 | 4,52 | 4,03% | 315.665,00 |
| 17.09.2025 | 4,53 | 4,55 | 4,30 | 4,35 | -3,87% | 346.935,00 |
| 16.09.2025 | 4,67 | 4,72 | 4,51 | 4,52 | -2,59% | 529.619,00 |
| 15.09.2025 | 4,50 | 4,64 | 4,41 | 4,64 | 3,80% | 455.824,00 |
| 12.09.2025 | 4,50 | 4,59 | 4,41 | 4,47 | -0,67% | 377.460,00 |
| 11.09.2025 | 4,58 | 4,65 | 4,50 | 4,50 | -0,88% | 573.438,00 |
| 10.09.2025 | 4,65 | 4,73 | 4,51 | 4,54 | -3,61% | 375.392,00 |
| 09.09.2025 | 4,57 | 4,74 | 4,57 | 4,71 | 3,29% | 448.925,00 |
| 08.09.2025 | 5,09 | 5,09 | 4,49 | 4,56 | -9,34% | 897.194,00 |
| 05.09.2025 | 5,16 | 5,22 | 4,99 | 5,03 | -1,57% | 430.642,00 |
| 04.09.2025 | 5,14 | 5,19 | 4,93 | 5,11 | -0,39% | 410.351,00 |
| 03.09.2025 | 5,10 | 5,44 | 5,05 | 5,13 | 0,39% | 652.496,00 |
| 02.09.2025 | 5,05 | 5,38 | 4,98 | 5,11 | 1,39% | 817.024,00 |
| 29.08.2025 | 5,03 | 5,04 | 4,91 | 5,04 | 1,41% | 378.843,00 |
| 28.08.2025 | 5,10 | 5,13 | 4,93 | 4,97 | -2,55% | 407.982,00 |
| 27.08.2025 | 5,14 | 5,15 | 4,96 | 5,10 | -1,54% | 568.511,00 |
| 26.08.2025 | 5,01 | 5,22 | 4,90 | 5,18 | 3,81% | 639.511,00 |
| 25.08.2025 | 5,30 | 5,33 | 4,90 | 4,99 | -4,95% | 523.479,00 |
| 22.08.2025 | 5,23 | 5,37 | 5,04 | 5,25 | 0,57% | 671.890,00 |
| 21.08.2025 | 5,09 | 5,40 | 5,08 | 5,22 | 2,15% | 806.289,00 |
| 20.08.2025 | 5,08 | 5,22 | 4,96 | 5,11 | 0,39% | 685.036,00 |
| 19.08.2025 | 5,00 | 5,32 | 4,84 | 5,09 | 1,70% | 1.256.807,00 |
| 18.08.2025 | 5,81 | 6,07 | 4,81 | 5,01 | -12,65% | 1.537.636,00 |
| 15.08.2025 | 5,36 | 5,81 | 5,29 | 5,73 | 7,71% | 1.022.468,00 |
| 14.08.2025 | 5,08 | 5,45 | 5,08 | 5,32 | 0,38% | 633.726,00 |
| 13.08.2025 | 4,89 | 5,44 | 4,87 | 5,30 | 8,83% | 1.723.235,00 |
| 12.08.2025 | 4,91 | 4,98 | 4,66 | 4,87 | 0,41% | 1.636.921,00 |
| 11.08.2025 | 3,72 | 5,06 | 3,71 | 4,85 | 31,44% | 3.933.099,00 |
| 08.08.2025 | 3,05 | 3,75 | 3,05 | 3,69 | 12,16% | 1.351.210,00 |
| 07.08.2025 | 3,29 | 3,32 | 3,22 | 3,29 | 1,23% | 490.905,00 |
| 06.08.2025 | 3,22 | 3,27 | 3,13 | 3,25 | 0,93% | 340.842,00 |
| 05.08.2025 | 3,16 | 3,25 | 3,05 | 3,22 | 1,26% | 357.503,00 |
| 04.08.2025 | 3,08 | 3,22 | 3,04 | 3,18 | 3,58% | 279.448,00 |
| 01.08.2025 | 3,10 | 3,10 | 3,03 | 3,07 | -1,29% | 230.921,00 |
| 31.07.2025 | 3,16 | 3,17 | 3,07 | 3,11 | -1,58% | 293.138,00 |
| 30.07.2025 | 3,19 | 3,29 | 3,16 | 3,16 | -0,78% | 205.995,00 |
| 29.07.2025 | 3,34 | 3,36 | 3,18 | 3,19 | -4,64% | 322.666,00 |
| 28.07.2025 | 3,33 | 3,41 | 3,32 | 3,34 | 1,83% | 347.886,00 |
| 25.07.2025 | 3,40 | 3,40 | 3,23 | 3,28 | -3,53% | 300.336,00 |
| 24.07.2025 | 3,45 | 3,48 | 3,39 | 3,40 | -1,45% | 155.702,00 |
| 23.07.2025 | 3,47 | 3,52 | 3,40 | 3,45 | -0,58% | 302.255,00 |
| 22.07.2025 | 3,41 | 3,52 | 3,40 | 3,47 | 1,76% | 336.026,00 |
| 21.07.2025 | 3,42 | 3,55 | 3,36 | 3,41 | 0,29% | 420.249,00 |
| 18.07.2025 | 3,40 | 3,42 | 3,34 | 3,40 | 1,19% | 395.475,00 |
| 17.07.2025 | 3,43 | 3,50 | 3,35 | 3,36 | -2,33% | 303.881,00 |
| 16.07.2025 | 3,46 | 3,54 | 3,42 | 3,44 | -0,58% | 301.197,00 |
| 15.07.2025 | 3,53 | 3,63 | 3,46 | 3,46 | 0,29% | 496.217,00 |
| 14.07.2025 | 3,36 | 3,49 | 3,36 | 3,45 | 1,77% | 218.155,00 |
| 11.07.2025 | 3,51 | 3,51 | 3,39 | 3,39 | -3,69% | 300.719,00 |
| 10.07.2025 | 3,59 | 3,60 | 3,51 | 3,52 | -2,22% | 186.737,00 |
| 09.07.2025 | 3,60 | 3,68 | 3,49 | 3,60 | 0,28% | 356.716,00 |
| 08.07.2025 | 3,56 | 3,60 | 3,49 | 3,59 | 1,41% | 389.866,00 |
| 07.07.2025 | 3,57 | 3,61 | 3,52 | 3,54 | -1,12% | 514.089,00 |
| 03.07.2025 | 3,56 | 3,61 | 3,53 | 3,58 | 0,56% | 127.438,00 |
| 02.07.2025 | 3,58 | 3,64 | 3,55 | 3,56 | -0,84% | 244.222,00 |
| 01.07.2025 | 3,45 | 3,65 | 3,44 | 3,59 | 4,66% | 585.986,00 |
| 30.06.2025 | 3,41 | 3,43 | 3,33 | 3,43 | 3,00% | 374.060,00 |
| 27.06.2025 | 3,33 | 3,38 | 3,26 | 3,33 | 0,60% | 699.742,00 |
| 26.06.2025 | 3,33 | 3,38 | 3,28 | 3,31 | 0,00% | 258.582,00 |
| 25.06.2025 | 3,38 | 3,38 | 3,25 | 3,31 | -1,49% | 208.850,00 |
| 24.06.2025 | 3,39 | 3,39 | 3,32 | 3,36 | 0,30% | 190.446,00 |
| 23.06.2025 | 3,19 | 3,38 | 3,19 | 3,35 | 4,85% | 322.073,00 |
| 20.06.2025 | 3,47 | 3,48 | 3,19 | 3,20 | -6,03% | 314.764,00 |
| 18.06.2025 | 3,40 | 3,47 | 3,38 | 3,40 | -0,87% | 226.999,00 |
| 17.06.2025 | 3,40 | 3,50 | 3,39 | 3,43 | -0,58% | 210.791,00 |
| 16.06.2025 | 3,40 | 3,50 | 3,35 | 3,45 | 2,99% | 227.779,00 |
| 13.06.2025 | 3,50 | 3,55 | 3,34 | 3,35 | -5,90% | 318.751,00 |
| 12.06.2025 | 3,53 | 3,60 | 3,43 | 3,56 | 0,56% | 164.977,00 |
| 11.06.2025 | 3,61 | 3,70 | 3,54 | 3,54 | -1,67% | 181.275,00 |
| 10.06.2025 | 3,60 | 3,65 | 3,53 | 3,60 | 0,00% | 204.205,00 |
| 09.06.2025 | 3,74 | 3,82 | 3,58 | 3,60 | -3,23% | 386.587,00 |
| 06.06.2025 | 3,70 | 3,78 | 3,64 | 3,72 | 1,92% | 513.422,00 |
| 05.06.2025 | 3,56 | 3,66 | 3,47 | 3,65 | 2,53% | 373.124,00 |
| 04.06.2025 | 3,33 | 3,68 | 3,33 | 3,56 | 7,39% | 681.261,00 |
| 03.06.2025 | 3,30 | 3,39 | 3,15 | 3,32 | 0,91% | 1.551.707,00 |
| 02.06.2025 | 3,32 | 3,41 | 3,18 | 3,29 | 0,15% | 348.670,00 |
| 30.05.2025 | 3,34 | 3,36 | 3,26 | 3,28 | -2,96% | 251.229,00 |
| 29.05.2025 | 3,39 | 3,43 | 3,29 | 3,38 | 0,30% | 260.563,00 |
| 28.05.2025 | 3,45 | 3,45 | 3,35 | 3,37 | -2,03% | 214.582,00 |
| 27.05.2025 | 3,43 | 3,44 | 3,27 | 3,44 | 6,34% | 223.503,00 |
| 23.05.2025 | 3,22 | 3,26 | 3,14 | 3,24 | -0,46% | 170.321,00 |
| 22.05.2025 | 3,32 | 3,36 | 3,24 | 3,25 | -2,99% | 231.023,00 |
| 21.05.2025 | 3,59 | 3,61 | 3,34 | 3,35 | -7,71% | 369.018,00 |
| 20.05.2025 | 3,56 | 3,69 | 3,52 | 3,63 | 1,40% | 413.156,00 |
| 19.05.2025 | 3,36 | 3,60 | 3,32 | 3,58 | 5,60% | 506.460,00 |
| 16.05.2025 | 3,25 | 3,53 | 3,24 | 3,39 | 3,35% | 810.408,00 |
| 15.05.2025 | 2,92 | 3,29 | 2,85 | 3,28 | 13,10% | 865.596,00 |
| 14.05.2025 | 3,00 | 3,00 | 2,87 | 2,90 | -3,65% | 322.664,00 |
| 13.05.2025 | 3,11 | 3,11 | 2,93 | 3,01 | -0,99% | 310.702,00 |
| 12.05.2025 | 3,00 | 3,09 | 2,93 | 3,04 | 4,47% | 433.833,00 |
| 09.05.2025 | 3,11 | 3,30 | 2,90 | 2,91 | -5,21% | 476.848,00 |