1,095$
0,46%
Echtzeit-Aktienkurs Recro Pharma Inc.
Bid:
Ask:
Aktienkurse zur Recro Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2022 | 2,07 | 2,14 | 2,00 | 2,09 | -0,48% | 141.803,00 |
| 18.03.2022 | 2,11 | 2,19 | 2,07 | 2,10 | -0,47% | 139.493,00 |
| 17.03.2022 | 2,03 | 2,14 | 2,03 | 2,11 | 3,43% | 64.550,00 |
| 16.03.2022 | 1,97 | 2,07 | 1,97 | 2,04 | 3,03% | 76.747,00 |
| 15.03.2022 | 1,96 | 2,02 | 1,94 | 1,98 | 1,54% | 41.685,00 |
| 14.03.2022 | 2,01 | 2,05 | 1,93 | 1,95 | -1,52% | 92.952,00 |
| 11.03.2022 | 2,10 | 2,13 | 1,93 | 1,98 | -5,71% | 91.248,00 |
| 10.03.2022 | 1,90 | 2,10 | 1,86 | 2,10 | 10,53% | 324.099,00 |
| 09.03.2022 | 1,85 | 1,93 | 1,84 | 1,90 | 3,83% | 111.849,00 |
| 08.03.2022 | 1,72 | 1,88 | 1,71 | 1,83 | 7,65% | 255.477,00 |
| 07.03.2022 | 1,76 | 1,81 | 1,68 | 1,70 | -2,86% | 139.374,00 |
| 04.03.2022 | 1,75 | 1,79 | 1,67 | 1,75 | -0,57% | 75.140,00 |
| 03.03.2022 | 1,78 | 1,80 | 1,72 | 1,76 | -1,12% | 80.746,00 |
| 02.03.2022 | 1,72 | 1,81 | 1,70 | 1,78 | 5,95% | 255.368,00 |
| 01.03.2022 | 1,67 | 1,72 | 1,66 | 1,68 | 1,20% | 249.227,00 |
| 28.02.2022 | 1,62 | 1,70 | 1,59 | 1,66 | 1,84% | 91.113,00 |
| 25.02.2022 | 1,59 | 1,65 | 1,59 | 1,63 | 1,87% | 30.778,00 |
| 24.02.2022 | 1,52 | 1,62 | 1,52 | 1,60 | 3,23% | 65.607,00 |
| 23.02.2022 | 1,52 | 1,58 | 1,52 | 1,55 | 0,00% | 44.180,00 |
| 22.02.2022 | 1,58 | 1,61 | 1,54 | 1,55 | -3,13% | 75.632,00 |
| 18.02.2022 | 1,67 | 1,71 | 1,58 | 1,60 | -4,19% | 146.559,00 |
| 17.02.2022 | 1,70 | 1,75 | 1,65 | 1,67 | -2,91% | 46.165,00 |
| 16.02.2022 | 1,70 | 1,76 | 1,70 | 1,72 | -1,71% | 26.979,00 |
| 15.02.2022 | 1,77 | 1,80 | 1,69 | 1,75 | 0,00% | 73.711,00 |
| 14.02.2022 | 1,75 | 1,83 | 1,71 | 1,75 | 2,34% | 101.364,00 |
| 11.02.2022 | 1,67 | 1,76 | 1,66 | 1,71 | 1,18% | 267.977,00 |
| 10.02.2022 | 1,70 | 1,75 | 1,67 | 1,69 | -1,74% | 150.713,00 |
| 09.02.2022 | 1,67 | 1,73 | 1,65 | 1,72 | 4,88% | 39.439,00 |
| 08.02.2022 | 1,56 | 1,67 | 1,53 | 1,64 | 5,13% | 307.678,00 |
| 07.02.2022 | 1,54 | 1,57 | 1,52 | 1,56 | -0,64% | 62.032,00 |
| 04.02.2022 | 1,51 | 1,57 | 1,51 | 1,57 | 1,95% | 174.456,00 |
| 03.02.2022 | 1,55 | 1,57 | 1,51 | 1,54 | -1,28% | 171.859,00 |
| 02.02.2022 | 1,56 | 1,57 | 1,49 | 1,56 | 0,65% | 129.651,00 |
| 01.02.2022 | 1,60 | 1,65 | 1,52 | 1,55 | 0,65% | 73.954,00 |
| 31.01.2022 | 1,47 | 1,58 | 1,42 | 1,54 | 4,76% | 113.577,00 |
| 28.01.2022 | 1,47 | 1,48 | 1,42 | 1,47 | -2,00% | 203.458,00 |
| 27.01.2022 | 1,50 | 1,58 | 1,50 | 1,50 | -1,96% | 160.296,00 |
| 26.01.2022 | 1,58 | 1,59 | 1,53 | 1,53 | -1,92% | 122.023,00 |
| 25.01.2022 | 1,57 | 1,58 | 1,50 | 1,56 | 0,65% | 160.141,00 |
| 24.01.2022 | 1,59 | 1,62 | 1,50 | 1,55 | -4,91% | 245.111,00 |
| 21.01.2022 | 1,68 | 1,68 | 1,59 | 1,63 | -1,21% | 90.986,00 |
| 20.01.2022 | 1,70 | 1,71 | 1,62 | 1,65 | -1,79% | 73.631,00 |
| 19.01.2022 | 1,64 | 1,70 | 1,61 | 1,68 | 1,82% | 59.572,00 |
| 18.01.2022 | 1,68 | 1,69 | 1,60 | 1,65 | -0,60% | 71.558,00 |
| 14.01.2022 | 1,64 | 1,66 | 1,60 | 1,66 | 0,61% | 100.238,00 |
| 13.01.2022 | 1,76 | 1,78 | 1,65 | 1,65 | -7,82% | 182.755,00 |
| 12.01.2022 | 1,68 | 1,80 | 1,67 | 1,79 | 5,29% | 224.635,00 |
| 11.01.2022 | 1,58 | 1,71 | 1,57 | 1,70 | 7,59% | 106.293,00 |
| 10.01.2022 | 1,61 | 1,62 | 1,53 | 1,58 | -1,86% | 97.724,00 |
| 07.01.2022 | 1,66 | 1,69 | 1,55 | 1,61 | -2,42% | 123.422,00 |
| 06.01.2022 | 1,72 | 1,74 | 1,61 | 1,65 | -2,94% | 46.110,00 |
| 05.01.2022 | 1,77 | 1,79 | 1,67 | 1,70 | -3,95% | 177.438,00 |
| 04.01.2022 | 1,74 | 1,78 | 1,70 | 1,77 | 1,72% | 112.195,00 |
| 03.01.2022 | 1,72 | 1,77 | 1,65 | 1,74 | 1,75% | 132.110,00 |
| 31.12.2021 | 1,49 | 1,73 | 1,47 | 1,71 | 16,33% | 424.796,00 |
| 30.12.2021 | 1,44 | 1,53 | 1,44 | 1,47 | 0,68% | 305.512,00 |
| 29.12.2021 | 1,44 | 1,51 | 1,42 | 1,46 | -3,31% | 448.396,00 |
| 28.12.2021 | 1,55 | 1,60 | 1,48 | 1,51 | -3,82% | 227.289,00 |
| 27.12.2021 | 1,48 | 1,60 | 1,48 | 1,57 | 0,00% | 267.168,00 |
| 23.12.2021 | 1,50 | 1,62 | 1,46 | 1,57 | 3,97% | 244.779,00 |
| 22.12.2021 | 1,51 | 1,54 | 1,45 | 1,51 | -1,95% | 329.863,00 |
| 21.12.2021 | 1,63 | 1,67 | 1,49 | 1,54 | -6,67% | 455.167,00 |
| 20.12.2021 | 1,62 | 1,67 | 1,56 | 1,65 | 0,00% | 251.873,00 |
| 17.12.2021 | 1,62 | 1,69 | 1,52 | 1,65 | 0,00% | 385.277,00 |
| 16.12.2021 | 1,60 | 1,65 | 1,58 | 1,65 | 2,48% | 322.399,00 |
| 15.12.2021 | 1,61 | 1,63 | 1,51 | 1,61 | -0,62% | 191.025,00 |
| 14.12.2021 | 1,59 | 1,67 | 1,51 | 1,62 | 0,00% | 199.773,00 |
| 13.12.2021 | 1,58 | 1,64 | 1,57 | 1,62 | 0,62% | 222.176,00 |
| 10.12.2021 | 1,58 | 1,61 | 1,57 | 1,61 | 3,21% | 154.960,00 |
| 09.12.2021 | 1,57 | 1,59 | 1,55 | 1,56 | 0,00% | 154.442,00 |
| 08.12.2021 | 1,55 | 1,60 | 1,52 | 1,56 | 1,96% | 112.896,00 |
| 07.12.2021 | 1,49 | 1,58 | 1,44 | 1,53 | 2,68% | 95.919,00 |
| 06.12.2021 | 1,38 | 1,50 | 1,38 | 1,49 | 6,43% | 194.265,00 |
| 03.12.2021 | 1,47 | 1,47 | 1,39 | 1,40 | -4,76% | 247.315,00 |
| 02.12.2021 | 1,51 | 1,51 | 1,43 | 1,47 | -0,68% | 120.580,00 |
| 01.12.2021 | 1,59 | 1,66 | 1,45 | 1,48 | -5,73% | 211.254,00 |
| 30.11.2021 | 1,52 | 1,59 | 1,47 | 1,57 | 1,95% | 340.824,00 |
| 29.11.2021 | 1,60 | 1,60 | 1,51 | 1,54 | -1,28% | 237.325,00 |
| 26.11.2021 | 1,49 | 1,57 | 1,44 | 1,56 | 0,65% | 264.230,00 |
| 24.11.2021 | 1,46 | 1,57 | 1,42 | 1,55 | 6,90% | 517.533,00 |
| 23.11.2021 | 1,51 | 1,52 | 1,41 | 1,45 | -3,97% | 345.697,00 |
| 22.11.2021 | 1,63 | 1,64 | 1,47 | 1,51 | -6,79% | 738.752,00 |
| 19.11.2021 | 1,65 | 1,76 | 1,62 | 1,62 | -2,41% | 238.551,00 |
| 18.11.2021 | 1,74 | 1,76 | 1,64 | 1,66 | -5,68% | 422.352,00 |
| 17.11.2021 | 1,67 | 1,76 | 1,67 | 1,76 | 5,39% | 251.419,00 |
| 16.11.2021 | 1,74 | 1,79 | 1,66 | 1,67 | -1,76% | 418.759,00 |
| 15.11.2021 | 1,67 | 1,72 | 1,65 | 1,70 | 2,41% | 503.857,00 |
| 12.11.2021 | 1,69 | 1,71 | 1,59 | 1,66 | -0,60% | 1.072.011,00 |
| 11.11.2021 | 1,69 | 1,73 | 1,65 | 1,67 | -1,76% | 349.535,00 |
| 10.11.2021 | 1,87 | 1,87 | 1,67 | 1,70 | -9,57% | 2.062.705,00 |
| 09.11.2021 | 1,92 | 1,96 | 1,82 | 1,88 | -1,05% | 227.357,00 |
| 08.11.2021 | 1,97 | 1,99 | 1,88 | 1,90 | -2,56% | 192.120,00 |
| 05.11.2021 | 1,85 | 1,97 | 1,85 | 1,95 | 5,41% | 322.211,00 |
| 04.11.2021 | 1,89 | 1,93 | 1,84 | 1,85 | -1,07% | 98.408,00 |
| 03.11.2021 | 1,89 | 1,92 | 1,85 | 1,87 | -0,53% | 240.300,00 |
| 02.11.2021 | 1,94 | 1,94 | 1,87 | 1,88 | -3,09% | 109.659,00 |
| 01.11.2021 | 1,97 | 2,00 | 1,94 | 1,94 | -0,51% | 110.848,00 |
| 29.10.2021 | 2,03 | 2,05 | 1,93 | 1,95 | -2,99% | 142.136,00 |
| 28.10.2021 | 1,90 | 2,02 | 1,90 | 2,01 | 5,79% | 411.538,00 |
| 27.10.2021 | 1,83 | 1,92 | 1,83 | 1,90 | 7,34% | 631.628,00 |