1,840$
-11,96%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 2,07 | 2,12 | 1,81 | 1,85 | -11,48% | 1.830.202,00 |
| 17.12.2024 | 2,07 | 2,14 | 2,03 | 2,09 | 0,97% | 1.655.258,00 |
| 16.12.2024 | 2,12 | 2,19 | 2,05 | 2,07 | -2,36% | 1.716.858,00 |
| 13.12.2024 | 2,18 | 2,23 | 2,08 | 2,12 | -3,64% | 1.640.352,00 |
| 12.12.2024 | 2,44 | 2,48 | 2,19 | 2,20 | -10,20% | 1.657.470,00 |
| 11.12.2024 | 2,38 | 2,48 | 2,31 | 2,45 | 4,26% | 1.220.960,00 |
| 10.12.2024 | 2,79 | 2,84 | 2,32 | 2,35 | -16,37% | 3.601.231,00 |
| 09.12.2024 | 2,91 | 3,01 | 2,81 | 2,81 | -1,06% | 1.086.540,00 |
| 06.12.2024 | 2,83 | 2,93 | 2,74 | 2,84 | 2,16% | 1.319.314,00 |
| 05.12.2024 | 2,85 | 2,87 | 2,71 | 2,78 | -2,11% | 1.185.730,00 |
| 04.12.2024 | 2,76 | 2,85 | 2,70 | 2,84 | 2,90% | 1.486.109,00 |
| 03.12.2024 | 2,76 | 2,86 | 2,66 | 2,76 | 0,36% | 2.131.237,00 |
| 02.12.2024 | 2,74 | 2,82 | 2,69 | 2,75 | 3,77% | 864.703,00 |
| 29.11.2024 | 2,72 | 2,75 | 2,64 | 2,65 | -1,49% | 723.064,00 |
| 27.11.2024 | 2,61 | 2,76 | 2,60 | 2,69 | 3,46% | 574.483,00 |
| 26.11.2024 | 2,65 | 2,68 | 2,55 | 2,60 | -0,38% | 645.799,00 |
| 25.11.2024 | 2,60 | 2,71 | 2,57 | 2,61 | 3,98% | 909.647,00 |
| 22.11.2024 | 2,52 | 2,60 | 2,45 | 2,51 | -1,18% | 843.861,00 |
| 21.11.2024 | 2,75 | 2,79 | 2,52 | 2,54 | -4,87% | 150.915,00 |
| 20.11.2024 | 2,70 | 2,81 | 2,55 | 2,67 | -1,11% | 883.132,00 |
| 19.11.2024 | 2,73 | 2,87 | 2,65 | 2,70 | -1,82% | 2.921.951,00 |
| 18.11.2024 | 2,91 | 2,95 | 2,60 | 2,75 | -4,84% | 1.164.646,00 |
| 15.11.2024 | 3,46 | 3,46 | 2,82 | 2,89 | -16,23% | 1.546.798,00 |
| 14.11.2024 | 3,89 | 4,06 | 3,42 | 3,45 | -12,88% | 698.795,00 |
| 13.11.2024 | 4,16 | 4,25 | 3,96 | 3,96 | -2,94% | 245.278,00 |
| 12.11.2024 | 4,34 | 4,34 | 4,08 | 4,08 | -7,27% | 396.562,00 |
| 11.11.2024 | 4,47 | 4,60 | 4,25 | 4,40 | 0,46% | 777.693,00 |
| 08.11.2024 | 4,12 | 4,46 | 4,01 | 4,38 | 5,29% | 518.752,00 |
| 07.11.2024 | 4,14 | 4,41 | 4,11 | 4,16 | 0,48% | 577.524,00 |
| 06.11.2024 | 3,87 | 4,24 | 3,86 | 4,14 | 7,81% | 785.525,00 |
| 05.11.2024 | 3,71 | 3,86 | 3,60 | 3,84 | 4,07% | 519.191,00 |
| 04.11.2024 | 3,49 | 3,72 | 3,36 | 3,69 | 3,94% | 756.577,00 |
| 01.11.2024 | 3,35 | 3,74 | 3,33 | 3,55 | 9,23% | 1.242.789,00 |
| 31.10.2024 | 3,53 | 3,54 | 3,25 | 3,25 | -8,71% | 422.152,00 |
| 30.10.2024 | 3,55 | 3,70 | 3,54 | 3,56 | 0,56% | 358.124,00 |
| 29.10.2024 | 3,65 | 3,70 | 3,49 | 3,54 | -1,12% | 541.154,00 |
| 28.10.2024 | 3,49 | 3,69 | 3,49 | 3,58 | 3,77% | 940.858,00 |
| 25.10.2024 | 3,46 | 3,55 | 3,40 | 3,45 | -0,29% | 294.283,00 |
| 24.10.2024 | 3,52 | 3,57 | 3,44 | 3,46 | -1,14% | 217.740,00 |
| 23.10.2024 | 3,50 | 3,55 | 3,38 | 3,50 | -0,85% | 258.130,00 |
| 22.10.2024 | 3,62 | 3,67 | 3,50 | 3,53 | -3,02% | 404.556,00 |
| 21.10.2024 | 3,68 | 3,68 | 3,48 | 3,64 | -2,41% | 263.241,00 |
| 18.10.2024 | 3,72 | 3,79 | 3,70 | 3,73 | 0,54% | 207.164,00 |
| 17.10.2024 | 3,77 | 3,81 | 3,70 | 3,71 | -1,59% | 313.290,00 |
| 16.10.2024 | 3,87 | 3,95 | 3,75 | 3,77 | -1,57% | 323.024,00 |
| 15.10.2024 | 3,84 | 3,89 | 3,74 | 3,83 | 0,00% | 406.899,00 |
| 14.10.2024 | 3,77 | 3,87 | 3,65 | 3,83 | 1,06% | 526.377,00 |
| 11.10.2024 | 3,35 | 3,79 | 3,35 | 3,79 | 14,50% | 895.432,00 |
| 10.10.2024 | 3,49 | 3,49 | 3,27 | 3,31 | -4,61% | 483.843,00 |
| 09.10.2024 | 3,50 | 3,62 | 3,45 | 3,47 | -1,42% | 305.556,00 |
| 08.10.2024 | 3,54 | 3,61 | 3,49 | 3,52 | -0,98% | 233.003,00 |
| 07.10.2024 | 3,59 | 3,66 | 3,46 | 3,56 | -1,52% | 277.033,00 |
| 04.10.2024 | 3,62 | 3,72 | 3,55 | 3,61 | 2,41% | 611.627,00 |
| 03.10.2024 | 3,47 | 3,60 | 3,47 | 3,53 | 0,43% | 491.054,00 |
| 02.10.2024 | 3,51 | 3,58 | 3,43 | 3,51 | 0,14% | 397.919,00 |
| 01.10.2024 | 3,48 | 3,62 | 3,46 | 3,51 | 0,29% | 496.737,00 |
| 30.09.2024 | 3,51 | 3,61 | 3,34 | 3,50 | -0,14% | 533.606,00 |
| 27.09.2024 | 3,54 | 3,56 | 3,48 | 3,50 | 0,57% | 419.888,00 |
| 26.09.2024 | 3,35 | 3,54 | 3,35 | 3,48 | 4,82% | 551.805,00 |
| 25.09.2024 | 3,40 | 3,45 | 3,22 | 3,32 | -2,06% | 1.649.827,00 |
| 24.09.2024 | 3,63 | 3,64 | 3,35 | 3,39 | -5,57% | 1.026.069,00 |
| 23.09.2024 | 3,80 | 3,80 | 3,57 | 3,59 | -4,77% | 379.716,00 |
| 20.09.2024 | 3,89 | 3,97 | 3,76 | 3,77 | -3,83% | 1.118.889,00 |
| 19.09.2024 | 4,13 | 4,20 | 3,85 | 3,92 | -0,76% | 488.042,00 |
| 18.09.2024 | 4,01 | 4,21 | 3,90 | 3,95 | -1,50% | 547.647,00 |
| 17.09.2024 | 3,77 | 4,25 | 3,66 | 4,01 | 8,38% | 953.142,00 |
| 16.09.2024 | 4,46 | 4,46 | 3,66 | 3,70 | -17,78% | 1.288.492,00 |
| 13.09.2024 | 4,52 | 4,80 | 4,31 | 4,50 | 1,01% | 1.940.828,00 |
| 12.09.2024 | 4,69 | 4,71 | 4,36 | 4,46 | -3,36% | 364.765,00 |
| 11.09.2024 | 4,40 | 4,62 | 4,33 | 4,61 | 4,30% | 244.992,00 |
| 10.09.2024 | 4,32 | 4,47 | 4,16 | 4,42 | 2,43% | 288.212,00 |
| 09.09.2024 | 4,12 | 4,47 | 4,11 | 4,32 | 4,73% | 287.828,00 |
| 06.09.2024 | 4,29 | 4,34 | 3,99 | 4,12 | -3,96% | 359.263,00 |
| 05.09.2024 | 4,31 | 4,45 | 4,18 | 4,29 | 0,23% | 392.727,00 |
| 04.09.2024 | 4,30 | 4,44 | 4,23 | 4,28 | -2,06% | 461.092,00 |
| 03.09.2024 | 4,50 | 4,78 | 4,31 | 4,37 | -4,38% | 698.591,00 |
| 30.08.2024 | 4,59 | 4,68 | 4,44 | 4,57 | 0,88% | 323.517,00 |
| 29.08.2024 | 4,75 | 4,78 | 4,53 | 4,53 | -3,62% | 331.280,00 |
| 28.08.2024 | 4,72 | 4,83 | 4,60 | 4,70 | -1,88% | 335.953,00 |
| 27.08.2024 | 4,90 | 5,02 | 4,69 | 4,79 | -3,43% | 367.532,00 |
| 26.08.2024 | 5,02 | 5,07 | 4,65 | 4,96 | -1,00% | 613.762,00 |
| 23.08.2024 | 4,63 | 5,17 | 4,61 | 5,01 | 9,87% | 987.138,00 |
| 22.08.2024 | 4,54 | 4,60 | 4,43 | 4,56 | 0,00% | 465.282,00 |
| 21.08.2024 | 4,75 | 4,92 | 4,54 | 4,56 | -4,40% | 727.922,00 |
| 20.08.2024 | 4,56 | 4,79 | 4,47 | 4,77 | 3,70% | 703.638,00 |
| 19.08.2024 | 4,17 | 4,76 | 4,15 | 4,60 | 9,26% | 1.132.214,00 |
| 16.08.2024 | 4,04 | 4,25 | 4,02 | 4,21 | 4,21% | 866.441,00 |
| 15.08.2024 | 3,73 | 4,46 | 3,67 | 4,04 | 12,53% | 1.326.975,00 |
| 14.08.2024 | 3,55 | 3,69 | 3,31 | 3,59 | 11,49% | 747.081,00 |
| 13.08.2024 | 3,26 | 3,30 | 3,17 | 3,22 | -0,62% | 441.983,00 |
| 12.08.2024 | 3,11 | 3,25 | 3,07 | 3,24 | 3,85% | 391.109,00 |
| 09.08.2024 | 3,23 | 3,33 | 3,04 | 3,12 | -2,80% | 419.941,00 |
| 08.08.2024 | 3,19 | 3,32 | 3,10 | 3,21 | 1,26% | 611.924,00 |
| 07.08.2024 | 3,36 | 3,51 | 3,12 | 3,17 | -3,35% | 463.377,00 |
| 06.08.2024 | 3,34 | 3,44 | 3,23 | 3,28 | 0,00% | 610.212,00 |
| 05.08.2024 | 3,26 | 3,39 | 3,23 | 3,28 | -8,64% | 577.394,00 |
| 02.08.2024 | 3,59 | 3,69 | 3,49 | 3,59 | -4,52% | 595.471,00 |
| 01.08.2024 | 3,99 | 3,99 | 3,71 | 3,76 | -5,29% | 755.735,00 |
| 31.07.2024 | 4,09 | 4,29 | 3,90 | 3,97 | -2,46% | 518.795,00 |
| 30.07.2024 | 4,30 | 4,34 | 4,03 | 4,07 | -4,91% | 593.762,00 |