3,285$
-2,81%
Echtzeit-Aktienkurs Puma Biotechnology Inc.
Bid:
Ask:
Aktienkurse zur Puma Biotechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 3,02 | 3,09 | 2,93 | 3,07 | 2,68% | 401.366,00 |
| 07.05.2025 | 3,08 | 3,14 | 2,88 | 2,99 | 0,34% | 412.261,00 |
| 06.05.2025 | 3,08 | 3,12 | 2,98 | 2,98 | -2,93% | 294.291,00 |
| 05.05.2025 | 3,21 | 3,21 | 3,07 | 3,07 | -4,36% | 198.245,00 |
| 02.05.2025 | 3,12 | 3,25 | 3,07 | 3,21 | 4,22% | 327.172,00 |
| 01.05.2025 | 3,19 | 3,19 | 3,06 | 3,08 | -3,14% | 228.341,00 |
| 30.04.2025 | 3,08 | 3,22 | 3,04 | 3,18 | 4,61% | 545.137,00 |
| 29.04.2025 | 2,98 | 3,08 | 2,94 | 3,04 | 2,01% | 210.607,00 |
| 28.04.2025 | 3,00 | 3,04 | 2,93 | 2,98 | -0,67% | 173.462,00 |
| 25.04.2025 | 2,97 | 3,03 | 2,94 | 3,00 | -0,33% | 164.147,00 |
| 24.04.2025 | 3,03 | 3,04 | 2,96 | 3,01 | -0,33% | 217.691,00 |
| 23.04.2025 | 3,08 | 3,13 | 3,02 | 3,02 | 0,33% | 218.560,00 |
| 22.04.2025 | 2,86 | 3,04 | 2,86 | 3,01 | 5,24% | 201.123,00 |
| 21.04.2025 | 2,83 | 2,86 | 2,75 | 2,86 | 0,00% | 234.094,00 |
| 17.04.2025 | 2,88 | 2,92 | 2,84 | 2,86 | -0,69% | 224.010,00 |
| 16.04.2025 | 2,95 | 2,95 | 2,83 | 2,88 | -2,70% | 163.031,00 |
| 15.04.2025 | 2,93 | 2,99 | 2,89 | 2,96 | 1,02% | 235.304,00 |
| 14.04.2025 | 2,85 | 2,93 | 2,77 | 2,93 | 3,90% | 273.544,00 |
| 11.04.2025 | 2,73 | 2,83 | 2,69 | 2,82 | 2,92% | 479.151,00 |
| 10.04.2025 | 2,87 | 2,87 | 2,71 | 2,74 | -5,84% | 290.634,00 |
| 09.04.2025 | 2,84 | 2,91 | 2,58 | 2,91 | 0,69% | 609.851,00 |
| 08.04.2025 | 2,89 | 2,94 | 2,82 | 2,89 | 2,12% | 364.603,00 |
| 07.04.2025 | 2,78 | 3,00 | 2,65 | 2,83 | -2,41% | 462.233,00 |
| 04.04.2025 | 2,81 | 2,94 | 2,78 | 2,90 | -0,17% | 367.756,00 |
| 03.04.2025 | 2,87 | 2,95 | 2,84 | 2,91 | -3,49% | 276.706,00 |
| 02.04.2025 | 2,89 | 3,03 | 2,88 | 3,01 | 2,73% | 259.169,00 |
| 01.04.2025 | 2,96 | 3,04 | 2,90 | 2,93 | -0,85% | 263.656,00 |
| 31.03.2025 | 3,14 | 3,14 | 2,93 | 2,96 | -5,89% | 407.846,00 |
| 28.03.2025 | 3,13 | 3,18 | 3,04 | 3,14 | -0,32% | 252.690,00 |
| 27.03.2025 | 3,12 | 3,16 | 3,08 | 3,15 | 0,64% | 210.289,00 |
| 26.03.2025 | 3,25 | 3,33 | 3,12 | 3,13 | -3,69% | 244.206,00 |
| 25.03.2025 | 3,47 | 3,49 | 3,25 | 3,25 | -6,34% | 320.068,00 |
| 24.03.2025 | 3,51 | 3,56 | 3,33 | 3,47 | -1,14% | 393.043,00 |
| 21.03.2025 | 3,37 | 3,53 | 3,36 | 3,51 | 2,93% | 569.460,00 |
| 20.03.2025 | 3,46 | 3,61 | 3,39 | 3,41 | -1,16% | 355.397,00 |
| 19.03.2025 | 3,32 | 3,53 | 3,29 | 3,45 | 3,29% | 349.607,00 |
| 18.03.2025 | 3,24 | 3,41 | 3,14 | 3,34 | 3,09% | 502.089,00 |
| 17.03.2025 | 3,31 | 3,34 | 3,15 | 3,24 | -2,41% | 354.891,00 |
| 14.03.2025 | 3,36 | 3,46 | 3,29 | 3,32 | -0,60% | 265.676,00 |
| 13.03.2025 | 3,51 | 3,53 | 3,33 | 3,34 | -5,11% | 335.436,00 |
| 12.03.2025 | 3,43 | 3,57 | 3,41 | 3,52 | 4,14% | 334.902,00 |
| 11.03.2025 | 3,42 | 3,44 | 3,27 | 3,38 | -1,17% | 638.080,00 |
| 10.03.2025 | 3,49 | 3,58 | 3,41 | 3,42 | -2,56% | 543.697,00 |
| 07.03.2025 | 3,62 | 3,67 | 3,42 | 3,51 | -2,90% | 401.971,00 |
| 06.03.2025 | 3,49 | 3,75 | 3,49 | 3,62 | 2,12% | 567.883,00 |
| 05.03.2025 | 3,40 | 3,54 | 3,38 | 3,54 | 4,27% | 359.346,00 |
| 04.03.2025 | 3,30 | 3,44 | 3,27 | 3,40 | 1,62% | 409.434,00 |
| 03.03.2025 | 3,53 | 3,65 | 3,34 | 3,34 | -6,68% | 918.821,00 |
| 28.02.2025 | 3,09 | 3,67 | 2,99 | 3,58 | 19,73% | 2.113.119,00 |
| 27.02.2025 | 2,75 | 3,08 | 2,75 | 2,99 | 7,94% | 962.559,00 |
| 26.02.2025 | 2,87 | 2,87 | 2,71 | 2,77 | -3,15% | 317.080,00 |
| 25.02.2025 | 2,91 | 2,92 | 2,82 | 2,86 | -0,35% | 228.446,00 |
| 24.02.2025 | 2,92 | 2,94 | 2,80 | 2,87 | -1,20% | 232.424,00 |
| 21.02.2025 | 2,95 | 3,06 | 2,89 | 2,91 | -0,51% | 483.640,00 |
| 20.02.2025 | 2,87 | 2,94 | 2,85 | 2,92 | 1,39% | 209.646,00 |
| 19.02.2025 | 2,85 | 2,93 | 2,82 | 2,88 | 0,35% | 193.869,00 |
| 18.02.2025 | 2,85 | 2,93 | 2,82 | 2,87 | 0,35% | 255.961,00 |
| 14.02.2025 | 2,91 | 2,98 | 2,85 | 2,86 | -1,72% | 201.588,00 |
| 13.02.2025 | 2,80 | 2,94 | 2,76 | 2,91 | 4,30% | 244.798,00 |
| 12.02.2025 | 2,71 | 2,82 | 2,71 | 2,79 | 1,09% | 207.442,00 |
| 11.02.2025 | 2,76 | 2,81 | 2,69 | 2,76 | -0,72% | 274.666,00 |
| 10.02.2025 | 2,80 | 2,86 | 2,77 | 2,78 | 0,00% | 235.765,00 |
| 07.02.2025 | 2,88 | 2,88 | 2,77 | 2,78 | -3,81% | 243.461,00 |
| 06.02.2025 | 2,95 | 2,96 | 2,87 | 2,89 | -1,37% | 217.755,00 |
| 05.02.2025 | 2,81 | 2,96 | 2,81 | 2,93 | 3,90% | 226.562,00 |
| 04.02.2025 | 2,78 | 2,88 | 2,76 | 2,82 | 1,08% | 224.979,00 |
| 03.02.2025 | 2,83 | 2,89 | 2,76 | 2,79 | -3,46% | 422.113,00 |
| 31.01.2025 | 3,05 | 3,07 | 2,86 | 2,89 | -4,93% | 449.908,00 |
| 30.01.2025 | 3,11 | 3,15 | 2,94 | 3,04 | -0,98% | 382.768,00 |
| 29.01.2025 | 3,03 | 3,17 | 3,02 | 3,07 | 1,32% | 337.629,00 |
| 28.01.2025 | 2,98 | 3,07 | 2,94 | 3,03 | 1,68% | 306.848,00 |
| 27.01.2025 | 2,92 | 3,09 | 2,92 | 2,98 | 0,68% | 342.752,00 |
| 24.01.2025 | 3,02 | 3,05 | 2,93 | 2,96 | -1,99% | 306.961,00 |
| 23.01.2025 | 2,95 | 3,06 | 2,92 | 3,02 | 2,37% | 586.870,00 |
| 22.01.2025 | 2,99 | 3,01 | 2,94 | 2,95 | -1,01% | 283.687,00 |
| 21.01.2025 | 3,01 | 3,04 | 2,94 | 2,98 | 0,34% | 368.763,00 |
| 17.01.2025 | 3,03 | 3,07 | 2,94 | 2,97 | -1,66% | 545.060,00 |
| 16.01.2025 | 3,08 | 3,08 | 2,96 | 3,02 | -1,63% | 542.397,00 |
| 15.01.2025 | 3,16 | 3,19 | 2,96 | 3,07 | -0,65% | 846.969,00 |
| 14.01.2025 | 3,11 | 3,19 | 2,99 | 3,09 | 0,32% | 878.767,00 |
| 13.01.2025 | 3,14 | 3,24 | 3,06 | 3,08 | -6,95% | 967.794,00 |
| 10.01.2025 | 3,54 | 3,60 | 3,30 | 3,31 | -6,76% | 801.586,00 |
| 08.01.2025 | 3,72 | 3,72 | 3,40 | 3,55 | -5,08% | 954.966,00 |
| 07.01.2025 | 3,83 | 4,06 | 3,73 | 3,74 | 5,35% | 1.549.975,00 |
| 06.01.2025 | 3,21 | 3,77 | 3,18 | 3,55 | 20,34% | 2.536.731,00 |