Echtzeit-Aktienkurs TESARO
Bid:
Ask:
Aktienkurse zur TESARO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2019 | 74,95 | 74,97 | 74,94 | 74,96 | 0,03% | 1.191.003,00 |
| 17.01.2019 | 74,90 | 74,95 | 74,90 | 74,94 | 0,08% | 2.109.098,00 |
| 16.01.2019 | 74,85 | 74,92 | 74,83 | 74,88 | 0,03% | 2.134.592,00 |
| 15.01.2019 | 74,80 | 74,90 | 74,80 | 74,86 | 0,08% | 1.815.802,00 |
| 14.01.2019 | 74,70 | 74,83 | 74,63 | 74,80 | 0,19% | 2.531.327,00 |
| 11.01.2019 | 74,67 | 74,79 | 74,61 | 74,66 | -0,04% | 1.140.505,00 |
| 10.01.2019 | 74,53 | 74,73 | 74,50 | 74,69 | 0,21% | 1.491.039,00 |
| 09.01.2019 | 74,49 | 74,64 | 74,41 | 74,53 | 0,16% | 2.718.068,00 |
| 08.01.2019 | 74,65 | 74,65 | 74,32 | 74,41 | -0,33% | 3.621.840,00 |
| 07.01.2019 | 74,56 | 74,77 | 74,47 | 74,66 | -0,19% | 2.367.930,00 |
| 04.01.2019 | 74,37 | 74,84 | 74,14 | 74,80 | 1,05% | 3.719.582,00 |
| 03.01.2019 | 74,32 | 74,65 | 74,00 | 74,02 | -0,40% | 2.599.549,00 |
| 02.01.2019 | 74,05 | 74,40 | 73,76 | 74,32 | 0,09% | 2.440.879,00 |
| 31.12.2018 | 73,68 | 74,25 | 73,46 | 74,25 | 0,61% | 1.731.126,00 |
| 28.12.2018 | 73,22 | 75,16 | 73,08 | 73,80 | 0,59% | 2.098.949,00 |
| 27.12.2018 | 73,23 | 73,44 | 72,93 | 73,37 | -0,16% | 3.067.465,00 |
| 26.12.2018 | 73,27 | 73,50 | 73,04 | 73,49 | 0,52% | 2.631.484,00 |
| 24.12.2018 | 72,77 | 73,43 | 72,76 | 73,11 | 0,58% | 1.084.932,00 |
| 21.12.2018 | 73,30 | 73,38 | 72,59 | 72,69 | -0,56% | 4.232.993,00 |
| 20.12.2018 | 73,00 | 73,46 | 72,95 | 73,10 | 0,29% | 4.021.485,00 |
| 19.12.2018 | 73,76 | 73,76 | 72,62 | 72,89 | -0,78% | 4.882.271,00 |
| 18.12.2018 | 73,74 | 74,01 | 73,26 | 73,46 | -0,27% | 3.637.168,00 |
| 17.12.2018 | 73,72 | 74,23 | 73,66 | 73,66 | -0,04% | 3.641.979,00 |
| 14.12.2018 | 74,38 | 74,44 | 73,59 | 73,69 | -1,07% | 4.834.002,00 |
| 13.12.2018 | 74,30 | 74,50 | 74,14 | 74,49 | 0,24% | 3.666.036,00 |
| 12.12.2018 | 74,26 | 74,55 | 74,17 | 74,31 | 0,08% | 4.083.876,00 |
| 11.12.2018 | 74,15 | 74,35 | 73,95 | 74,25 | 0,22% | 3.552.633,00 |
| 10.12.2018 | 73,92 | 74,13 | 73,82 | 74,09 | 0,19% | 5.269.119,00 |
| 07.12.2018 | 73,66 | 74,38 | 73,64 | 73,95 | 0,23% | 5.082.622,00 |
| 06.12.2018 | 73,62 | 73,86 | 73,47 | 73,78 | 0,12% | 10.019.119,00 |
| 04.12.2018 | 73,52 | 74,12 | 73,45 | 73,69 | 0,26% | 12.235.118,00 |
| 03.12.2018 | 73,68 | 73,92 | 73,40 | 73,50 | 58,47% | 44.215.237,00 |
| 30.11.2018 | 45,81 | 47,29 | 44,51 | 46,38 | 1,33% | 1.701.841,00 |
| 29.11.2018 | 44,70 | 46,95 | 43,92 | 45,77 | 2,30% | 2.250.040,00 |
| 28.11.2018 | 44,50 | 44,88 | 40,63 | 44,74 | -1,50% | 3.346.157,00 |
| 27.11.2018 | 43,42 | 47,98 | 42,50 | 45,42 | 3,32% | 3.545.851,00 |
| 26.11.2018 | 41,92 | 44,37 | 40,61 | 43,96 | 2,21% | 2.332.317,00 |
| 23.11.2018 | 42,30 | 44,55 | 41,55 | 43,01 | 0,30% | 2.151.441,00 |
| 21.11.2018 | 42,56 | 43,92 | 39,41 | 42,88 | 0,94% | 4.392.023,00 |
| 20.11.2018 | 35,60 | 43,70 | 35,55 | 42,48 | 15,34% | 9.480.197,00 |
| 19.11.2018 | 34,93 | 39,00 | 32,82 | 36,83 | 5,35% | 10.205.105,00 |
| 16.11.2018 | 26,46 | 38,35 | 25,89 | 34,96 | 31,48% | 7.657.241,00 |
| 15.11.2018 | 26,10 | 27,19 | 25,90 | 26,59 | 2,31% | 1.473.203,00 |
| 14.11.2018 | 28,99 | 29,57 | 25,96 | 25,99 | -11,27% | 2.407.189,00 |
| 13.11.2018 | 27,27 | 29,95 | 26,88 | 29,29 | 8,44% | 2.518.238,00 |
| 12.11.2018 | 25,11 | 27,28 | 24,77 | 27,01 | 7,61% | 3.497.626,00 |
| 09.11.2018 | 30,73 | 32,33 | 23,41 | 25,10 | -18,80% | 3.875.651,00 |
| 08.11.2018 | 31,46 | 32,19 | 30,77 | 30,91 | -1,97% | 983.231,00 |
| 07.11.2018 | 29,50 | 31,61 | 29,15 | 31,53 | 7,24% | 1.268.930,00 |
| 06.11.2018 | 30,84 | 31,25 | 29,21 | 29,40 | -5,83% | 1.371.275,00 |
| 05.11.2018 | 30,17 | 32,00 | 29,56 | 31,22 | 3,04% | 1.859.846,00 |
| 02.11.2018 | 32,81 | 34,36 | 29,46 | 30,30 | -4,96% | 3.574.738,00 |
| 01.11.2018 | 29,37 | 32,05 | 28,71 | 31,88 | 10,39% | 1.990.535,00 |
| 31.10.2018 | 28,86 | 29,50 | 27,15 | 28,88 | -7,35% | 2.738.014,00 |
| 30.10.2018 | 30,65 | 31,63 | 30,07 | 31,17 | 1,07% | 1.731.469,00 |
| 29.10.2018 | 32,01 | 33,32 | 30,33 | 30,84 | -2,10% | 1.369.927,00 |
| 26.10.2018 | 31,95 | 32,57 | 30,67 | 31,50 | -3,58% | 1.622.456,00 |
| 25.10.2018 | 31,35 | 33,12 | 30,83 | 32,67 | 5,39% | 2.508.085,00 |
| 24.10.2018 | 35,95 | 36,16 | 30,13 | 31,00 | -13,82% | 3.751.622,00 |
| 23.10.2018 | 36,05 | 37,48 | 33,06 | 35,97 | -2,57% | 3.135.135,00 |
| 22.10.2018 | 42,02 | 42,50 | 36,81 | 36,92 | -11,57% | 3.393.754,00 |
| 19.10.2018 | 43,31 | 43,95 | 41,07 | 41,75 | -2,86% | 1.595.779,00 |
| 18.10.2018 | 44,00 | 44,47 | 42,78 | 42,98 | -2,96% | 962.483,00 |
| 17.10.2018 | 43,32 | 44,98 | 42,89 | 44,29 | 2,05% | 1.112.141,00 |
| 16.10.2018 | 41,71 | 43,46 | 41,45 | 43,40 | 6,01% | 1.225.612,00 |
| 15.10.2018 | 40,38 | 41,32 | 39,37 | 40,94 | 0,84% | 982.534,00 |
| 12.10.2018 | 39,50 | 40,89 | 38,80 | 40,60 | 5,05% | 1.670.495,00 |
| 11.10.2018 | 40,30 | 42,00 | 38,49 | 38,65 | -5,57% | 1.847.029,00 |
| 10.10.2018 | 42,34 | 43,28 | 40,71 | 40,93 | -4,23% | 1.503.622,00 |
| 09.10.2018 | 41,90 | 43,43 | 41,51 | 42,74 | 1,98% | 1.479.946,00 |
| 08.10.2018 | 42,25 | 43,21 | 41,51 | 41,91 | -2,26% | 1.387.748,00 |
| 05.10.2018 | 41,75 | 43,23 | 41,75 | 42,88 | 2,63% | 1.360.494,00 |
| 04.10.2018 | 41,42 | 42,05 | 40,32 | 41,78 | -0,07% | 1.227.655,00 |
| 03.10.2018 | 40,01 | 42,37 | 39,64 | 41,81 | 4,79% | 1.829.215,00 |
| 02.10.2018 | 38,88 | 40,69 | 38,88 | 39,90 | 2,76% | 1.500.605,00 |
| 01.10.2018 | 39,55 | 40,02 | 38,76 | 38,83 | -0,46% | 1.272.861,00 |
| 28.09.2018 | 38,27 | 39,30 | 38,05 | 39,01 | 1,56% | 734.959,00 |
| 27.09.2018 | 38,19 | 39,14 | 37,58 | 38,41 | 0,73% | 1.056.056,00 |
| 26.09.2018 | 37,49 | 38,78 | 37,19 | 38,13 | 2,20% | 1.015.039,00 |
| 25.09.2018 | 37,15 | 37,90 | 36,43 | 37,31 | 2,42% | 816.713,00 |
| 24.09.2018 | 37,63 | 37,88 | 35,82 | 36,43 | -3,34% | 888.732,00 |
| 21.09.2018 | 37,81 | 38,29 | 37,16 | 37,69 | -0,32% | 1.645.697,00 |
| 20.09.2018 | 36,95 | 38,19 | 35,85 | 37,81 | 2,16% | 1.097.962,00 |
| 19.09.2018 | 35,75 | 37,84 | 35,75 | 37,01 | 3,47% | 1.425.815,00 |
| 18.09.2018 | 35,65 | 36,25 | 35,08 | 35,77 | 2,08% | 1.334.021,00 |
| 17.09.2018 | 34,65 | 35,33 | 33,40 | 35,04 | 0,34% | 2.066.682,00 |
| 14.09.2018 | 34,79 | 35,33 | 34,17 | 34,92 | 1,22% | 1.394.392,00 |
| 13.09.2018 | 35,23 | 35,65 | 34,34 | 34,50 | -1,68% | 719.391,00 |
| 12.09.2018 | 35,09 | 35,80 | 34,50 | 35,09 | -0,23% | 635.438,00 |
| 11.09.2018 | 36,12 | 36,33 | 34,23 | 35,17 | -3,56% | 1.295.800,00 |
| 10.09.2018 | 35,83 | 37,03 | 35,53 | 36,47 | 1,90% | 1.594.069,00 |
| 07.09.2018 | 34,30 | 35,93 | 34,25 | 35,79 | 3,68% | 1.607.534,00 |
| 06.09.2018 | 35,40 | 35,57 | 34,04 | 34,52 | -1,17% | 2.529.123,00 |
| 05.09.2018 | 35,61 | 39,48 | 33,75 | 34,93 | 5,46% | 10.589.585,00 |
| 04.09.2018 | 32,44 | 33,21 | 31,14 | 33,12 | 2,06% | 1.327.754,00 |
| 31.08.2018 | 32,25 | 32,94 | 31,87 | 32,45 | 0,43% | 616.910,00 |
| 30.08.2018 | 32,50 | 33,51 | 32,22 | 32,31 | -0,52% | 1.340.393,00 |
| 29.08.2018 | 31,35 | 33,29 | 31,18 | 32,48 | 3,14% | 1.675.108,00 |
| 28.08.2018 | 32,00 | 32,28 | 30,97 | 31,49 | -1,90% | 1.296.230,00 |
| 27.08.2018 | 30,25 | 32,17 | 30,02 | 32,10 | 6,64% | 1.583.389,00 |