0,730$
-8,86%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 39,82 | 40,31 | 38,10 | 38,42 | -2,98% | 117.413,00 |
| 13.05.2026 | 40,69 | 41,59 | 38,39 | 39,60 | -3,20% | 219.661,00 |
| 12.05.2026 | 38,80 | 41,26 | 37,73 | 40,91 | 4,07% | 224.695,00 |
| 11.05.2026 | 40,75 | 41,67 | 38,30 | 39,31 | -2,31% | 198.259,00 |
| 08.05.2026 | 39,91 | 41,88 | 39,81 | 40,24 | 1,03% | 237.195,00 |
| 07.05.2026 | 37,32 | 40,25 | 36,48 | 39,83 | 5,68% | 258.106,00 |
| 06.05.2026 | 37,50 | 39,50 | 37,32 | 37,69 | 0,99% | 149.166,00 |
| 05.05.2026 | 38,59 | 39,74 | 36,31 | 37,32 | -2,79% | 236.770,00 |
| 04.05.2026 | 35,59 | 38,55 | 35,20 | 38,39 | 7,87% | 270.641,00 |
| 01.05.2026 | 36,73 | 37,88 | 34,41 | 35,59 | -2,81% | 199.264,00 |
| 30.04.2026 | 36,54 | 39,10 | 36,05 | 36,62 | 3,48% | 304.835,00 |
| 29.04.2026 | 33,88 | 36,60 | 31,76 | 35,39 | 2,02% | 401.008,00 |
| 28.04.2026 | 33,40 | 35,95 | 31,61 | 34,69 | 3,27% | 190.905,00 |
| 27.04.2026 | 33,17 | 34,26 | 32,54 | 33,59 | 0,78% | 190.712,00 |
| 24.04.2026 | 34,84 | 35,38 | 31,86 | 33,33 | -4,31% | 344.408,00 |
| 23.04.2026 | 35,93 | 36,00 | 33,86 | 34,83 | -1,97% | 277.874,00 |
| 22.04.2026 | 34,93 | 35,66 | 34,26 | 35,53 | 3,44% | 217.622,00 |
| 21.04.2026 | 34,40 | 35,40 | 33,61 | 34,35 | -0,67% | 192.652,00 |
| 20.04.2026 | 31,88 | 34,58 | 31,55 | 34,58 | 9,60% | 201.849,00 |
| 17.04.2026 | 30,57 | 32,58 | 29,79 | 31,55 | 7,50% | 296.986,00 |
| 16.04.2026 | 29,96 | 30,34 | 28,88 | 29,35 | -1,41% | 195.063,00 |
| 15.04.2026 | 28,88 | 30,50 | 28,78 | 29,77 | 3,44% | 315.566,00 |
| 14.04.2026 | 26,35 | 28,92 | 25,27 | 28,78 | 9,89% | 509.731,00 |
| 13.04.2026 | 25,84 | 27,99 | 25,84 | 26,19 | 1,28% | 391.289,00 |
| 10.04.2026 | 26,88 | 26,92 | 24,95 | 25,86 | -3,36% | 202.130,00 |
| 09.04.2026 | 27,10 | 27,92 | 25,82 | 26,76 | -1,07% | 186.431,00 |
| 08.04.2026 | 26,73 | 27,81 | 24,85 | 27,05 | 5,21% | 221.478,00 |
| 07.04.2026 | 24,70 | 26,32 | 23,43 | 25,71 | 7,35% | 410.499,00 |
| 06.04.2026 | 23,78 | 25,00 | 23,66 | 23,95 | 0,71% | 153.780,00 |
| 02.04.2026 | 24,11 | 25,39 | 23,65 | 23,78 | -4,38% | 126.594,00 |
| 01.04.2026 | 25,19 | 26,35 | 24,57 | 24,87 | -0,16% | 111.250,00 |
| 31.03.2026 | 24,60 | 25,79 | 24,17 | 24,91 | 3,36% | 105.650,00 |
| 30.03.2026 | 24,68 | 25,60 | 23,80 | 24,10 | -1,35% | 73.506,00 |
| 27.03.2026 | 24,61 | 25,09 | 24,03 | 24,43 | -1,93% | 91.840,00 |
| 26.03.2026 | 23,45 | 26,00 | 23,18 | 24,91 | 6,02% | 201.853,00 |
| 25.03.2026 | 24,38 | 26,34 | 23,05 | 23,50 | -0,32% | 467.583,00 |
| 24.03.2026 | 23,09 | 24,49 | 21,09 | 23,57 | 10,50% | 287.012,00 |
| 23.03.2026 | 20,69 | 21,76 | 19,11 | 21,33 | 3,14% | 301.220,00 |
| 20.03.2026 | 20,76 | 21,63 | 20,18 | 20,68 | -2,08% | 598.199,00 |
| 19.03.2026 | 21,52 | 22,26 | 20,59 | 21,12 | -3,05% | 170.884,00 |
| 18.03.2026 | 22,65 | 22,98 | 20,63 | 21,79 | -5,01% | 220.062,00 |
| 17.03.2026 | 23,57 | 24,04 | 22,28 | 22,94 | -2,36% | 106.009,00 |
| 16.03.2026 | 23,20 | 25,42 | 23,12 | 23,49 | 1,78% | 154.685,00 |
| 13.03.2026 | 23,61 | 24,99 | 22,75 | 23,08 | -5,60% | 96.005,00 |
| 12.03.2026 | 24,53 | 25,44 | 23,33 | 24,45 | -0,37% | 226.590,00 |
| 11.03.2026 | 25,42 | 25,99 | 24,54 | 24,54 | -3,50% | 48.781,00 |
| 10.03.2026 | 24,97 | 25,87 | 24,50 | 25,43 | 1,80% | 179.164,00 |
| 09.03.2026 | 25,00 | 26,54 | 22,34 | 24,98 | -1,23% | 302.702,00 |
| 06.03.2026 | 22,21 | 25,68 | 22,21 | 25,29 | 12,40% | 264.399,00 |
| 05.03.2026 | 20,92 | 22,76 | 20,73 | 22,50 | 5,58% | 220.689,00 |
| 04.03.2026 | 19,92 | 21,42 | 19,74 | 21,31 | 8,17% | 198.643,00 |
| 03.03.2026 | 19,76 | 20,52 | 18,65 | 19,70 | -4,11% | 90.920,00 |
| 02.03.2026 | 19,82 | 20,78 | 18,85 | 20,55 | 0,37% | 82.223,00 |
| 27.02.2026 | 20,00 | 20,93 | 19,61 | 20,47 | 0,00% | 94.617,00 |
| 26.02.2026 | 20,27 | 20,59 | 19,17 | 20,47 | 0,15% | 41.241,00 |
| 25.02.2026 | 19,49 | 20,47 | 19,31 | 20,44 | 4,87% | 80.500,00 |
| 24.02.2026 | 18,50 | 19,97 | 18,22 | 19,49 | 5,92% | 93.950,00 |
| 23.02.2026 | 18,46 | 19,39 | 17,52 | 18,40 | -0,11% | 75.531,00 |
| 20.02.2026 | 19,37 | 19,90 | 18,23 | 18,42 | -5,83% | 122.040,00 |
| 19.02.2026 | 17,39 | 19,90 | 16,74 | 19,56 | 12,22% | 218.430,00 |
| 18.02.2026 | 16,67 | 18,70 | 16,30 | 17,43 | 4,78% | 161.512,00 |
| 17.02.2026 | 16,39 | 16,76 | 15,59 | 16,64 | 2,94% | 117.013,00 |
| 13.02.2026 | 15,62 | 17,45 | 15,41 | 16,16 | 3,46% | 143.641,00 |
| 12.02.2026 | 15,94 | 16,11 | 15,48 | 15,62 | -0,70% | 112.392,00 |
| 11.02.2026 | 15,28 | 16,07 | 15,28 | 15,73 | 0,58% | 140.211,00 |
| 10.02.2026 | 17,01 | 17,80 | 15,00 | 15,64 | 11,87% | 559.308,00 |
| 09.02.2026 | 15,27 | 15,47 | 13,88 | 13,98 | -9,92% | 63.044,00 |
| 06.02.2026 | 14,85 | 16,24 | 14,27 | 15,52 | 6,30% | 108.981,00 |
| 05.02.2026 | 14,66 | 15,55 | 12,85 | 14,60 | -1,95% | 68.126,00 |
| 04.02.2026 | 14,81 | 15,15 | 13,50 | 14,89 | 0,40% | 101.073,00 |
| 03.02.2026 | 15,10 | 15,89 | 14,61 | 14,83 | -1,79% | 81.764,00 |
| 02.02.2026 | 14,75 | 15,76 | 14,44 | 15,10 | 1,00% | 104.374,00 |
| 30.01.2026 | 14,70 | 15,13 | 13,92 | 14,95 | 0,20% | 93.524,00 |
| 29.01.2026 | 15,70 | 15,75 | 14,75 | 14,92 | -4,42% | 87.678,00 |
| 28.01.2026 | 16,53 | 16,91 | 15,45 | 15,61 | -6,08% | 95.883,00 |
| 27.01.2026 | 15,47 | 16,77 | 15,01 | 16,62 | 6,27% | 72.385,00 |
| 26.01.2026 | 15,02 | 15,73 | 14,08 | 15,64 | 3,92% | 64.277,00 |
| 23.01.2026 | 16,19 | 16,74 | 15,02 | 15,05 | -7,78% | 71.069,00 |
| 22.01.2026 | 15,93 | 17,33 | 15,66 | 16,32 | 3,29% | 131.775,00 |
| 21.01.2026 | 14,90 | 15,99 | 14,46 | 15,80 | 5,90% | 274.377,00 |
| 20.01.2026 | 14,19 | 15,07 | 13,93 | 14,92 | 7,96% | 201.459,00 |
| 16.01.2026 | 13,01 | 14,21 | 12,59 | 13,82 | 5,74% | 98.622,00 |
| 15.01.2026 | 12,69 | 13,07 | 12,00 | 13,07 | 3,24% | 139.819,00 |
| 14.01.2026 | 10,70 | 12,74 | 10,66 | 12,66 | 19,10% | 244.191,00 |
| 13.01.2026 | 11,28 | 11,83 | 10,52 | 10,63 | -6,18% | 101.143,00 |
| 12.01.2026 | 12,32 | 12,78 | 11,02 | 11,33 | -7,36% | 157.848,00 |
| 09.01.2026 | 11,93 | 13,30 | 11,88 | 12,23 | 4,09% | 204.679,00 |
| 08.01.2026 | 11,70 | 11,99 | 11,14 | 11,75 | 0,00% | 155.952,00 |
| 07.01.2026 | 11,40 | 12,32 | 11,24 | 11,75 | 2,00% | 123.996,00 |
| 06.01.2026 | 10,78 | 11,52 | 10,78 | 11,52 | 5,98% | 67.774,00 |
| 05.01.2026 | 10,95 | 11,59 | 10,15 | 10,87 | -0,82% | 66.213,00 |
| 02.01.2026 | 11,50 | 11,74 | 10,60 | 10,96 | -5,27% | 69.895,00 |
| 31.12.2025 | 11,71 | 12,18 | 11,47 | 11,57 | -0,86% | 113.375,00 |
| 30.12.2025 | 11,12 | 11,92 | 11,03 | 11,67 | 5,14% | 144.798,00 |
| 29.12.2025 | 11,28 | 11,36 | 11,00 | 11,10 | -3,39% | 101.413,00 |
| 26.12.2025 | 10,73 | 12,00 | 10,73 | 11,49 | 6,88% | 106.485,00 |
| 24.12.2025 | 10,35 | 10,83 | 10,20 | 10,75 | 3,56% | 40.237,00 |
| 23.12.2025 | 10,31 | 10,61 | 10,09 | 10,38 | 0,10% | 49.554,00 |
| 22.12.2025 | 9,83 | 11,09 | 9,72 | 10,37 | 3,91% | 89.028,00 |
| 19.12.2025 | 8,94 | 10,15 | 8,49 | 9,98 | 11,76% | 320.291,00 |