0,809$
-76,35%
Echtzeit-Aktienkurs Unity Biotechnology
Bid:
Ask:
Aktienkurse zur Unity Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | 65.747,00 |
| 12.12.2024 | 1,16 | 1,18 | 1,10 | 1,11 | -2,63% | 86.321,00 |
| 11.12.2024 | 1,15 | 1,18 | 1,11 | 1,14 | -2,56% | 94.317,00 |
| 10.12.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -2,50% | 48.534,00 |
| 09.12.2024 | 1,21 | 1,21 | 1,17 | 1,20 | 0,84% | 79.546,00 |
| 06.12.2024 | 1,19 | 1,22 | 1,15 | 1,19 | 0,00% | 89.898,00 |
| 05.12.2024 | 1,11 | 1,23 | 1,10 | 1,19 | 6,25% | 109.484,00 |
| 04.12.2024 | 1,19 | 1,19 | 1,10 | 1,12 | -0,88% | 133.562,00 |
| 03.12.2024 | 1,22 | 1,23 | 1,11 | 1,13 | -8,13% | 173.287,00 |
| 02.12.2024 | 1,23 | 1,25 | 1,21 | 1,23 | -0,81% | 95.451,00 |
| 29.11.2024 | 1,22 | 1,25 | 1,21 | 1,24 | 2,48% | 49.724,00 |
| 27.11.2024 | 1,25 | 1,25 | 1,19 | 1,21 | 0,00% | 30.597,00 |
| 26.11.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 1,68% | 65.647,00 |
| 25.11.2024 | 1,17 | 1,20 | 1,16 | 1,19 | 4,39% | 51.231,00 |
| 22.11.2024 | 1,17 | 1,18 | 1,13 | 1,14 | -2,56% | 56.995,00 |
| 20.11.2024 | 1,17 | 1,19 | 1,14 | 1,17 | 0,86% | 53.339,00 |
| 19.11.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -2,52% | 60.643,00 |
| 18.11.2024 | 1,23 | 1,24 | 1,15 | 1,19 | -1,65% | 58.862,00 |
| 15.11.2024 | 1,25 | 1,29 | 1,19 | 1,21 | -3,97% | 48.922,00 |
| 14.11.2024 | 1,35 | 1,35 | 1,25 | 1,26 | -3,82% | 63.935,00 |
| 13.11.2024 | 1,33 | 1,35 | 1,30 | 1,31 | -0,76% | 65.625,00 |
| 12.11.2024 | 1,24 | 1,37 | 1,19 | 1,32 | 5,60% | 109.489,00 |
| 11.11.2024 | 1,20 | 1,25 | 1,17 | 1,25 | 6,84% | 159.019,00 |
| 08.11.2024 | 1,18 | 1,20 | 1,15 | 1,17 | -0,85% | 72.023,00 |
| 07.11.2024 | 1,16 | 1,20 | 1,14 | 1,18 | 2,61% | 124.361,00 |
| 06.11.2024 | 1,24 | 1,24 | 1,11 | 1,15 | -4,96% | 169.692,00 |
| 05.11.2024 | 1,15 | 1,25 | 1,12 | 1,21 | -3,97% | 113.151,00 |
| 04.11.2024 | 1,33 | 1,34 | 1,24 | 1,26 | -3,82% | 133.131,00 |
| 01.11.2024 | 1,37 | 1,38 | 1,30 | 1,31 | -3,68% | 64.252,00 |
| 31.10.2024 | 1,38 | 1,40 | 1,32 | 1,36 | -1,45% | 26.701,00 |
| 30.10.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | 24.002,00 |
| 29.10.2024 | 1,40 | 1,40 | 1,36 | 1,40 | 0,00% | 33.390,00 |
| 28.10.2024 | 1,35 | 1,40 | 1,34 | 1,40 | 4,48% | 31.376,00 |
| 25.10.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 1,52% | 40.610,00 |
| 24.10.2024 | 1,40 | 1,40 | 1,31 | 1,32 | -3,65% | 69.909,00 |
| 23.10.2024 | 1,39 | 1,39 | 1,34 | 1,37 | -2,14% | 56.726,00 |
| 22.10.2024 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | 11.791,00 |
| 21.10.2024 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | 19.028,00 |
| 18.10.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 1,45% | 27.193,00 |
| 17.10.2024 | 1,41 | 1,41 | 1,35 | 1,38 | -2,82% | 84.716,00 |
| 16.10.2024 | 1,40 | 1,44 | 1,40 | 1,42 | 1,43% | 66.668,00 |
| 15.10.2024 | 1,47 | 1,48 | 1,39 | 1,40 | -4,11% | 102.443,00 |
| 14.10.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -2,67% | 49.021,00 |
| 11.10.2024 | 1,47 | 1,53 | 1,44 | 1,50 | 2,74% | 78.696,00 |
| 10.10.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -1,35% | 12.472,00 |
| 09.10.2024 | 1,49 | 1,53 | 1,45 | 1,48 | -0,67% | 25.543,00 |
| 08.10.2024 | 1,48 | 1,54 | 1,48 | 1,49 | 0,00% | 29.553,00 |
| 07.10.2024 | 1,46 | 1,50 | 1,45 | 1,49 | 2,05% | 32.597,00 |
| 04.10.2024 | 1,43 | 1,47 | 1,42 | 1,46 | 1,39% | 41.612,00 |
| 03.10.2024 | 1,43 | 1,46 | 1,43 | 1,44 | 0,70% | 11.206,00 |
| 02.10.2024 | 1,44 | 1,47 | 1,43 | 1,43 | -0,69% | 14.047,00 |
| 01.10.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -2,04% | 11.567,00 |
| 30.09.2024 | 1,46 | 1,47 | 1,42 | 1,47 | 1,38% | 43.865,00 |
| 27.09.2024 | 1,47 | 1,48 | 1,45 | 1,45 | 0,69% | 15.399,00 |
| 26.09.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 0,70% | 22.954,00 |
| 25.09.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -0,69% | 16.266,00 |
| 24.09.2024 | 1,43 | 1,47 | 1,42 | 1,44 | 0,00% | 26.432,00 |
| 23.09.2024 | 1,46 | 1,46 | 1,41 | 1,44 | -0,69% | 27.385,00 |
| 20.09.2024 | 1,44 | 1,46 | 1,41 | 1,45 | 0,69% | 61.917,00 |
| 19.09.2024 | 1,45 | 1,48 | 1,43 | 1,44 | 1,41% | 20.833,00 |
| 18.09.2024 | 1,44 | 1,45 | 1,42 | 1,42 | 0,00% | 28.254,00 |
| 17.09.2024 | 1,41 | 1,44 | 1,40 | 1,42 | 0,71% | 25.879,00 |
| 16.09.2024 | 1,45 | 1,46 | 1,40 | 1,41 | -2,08% | 23.744,00 |
| 13.09.2024 | 1,41 | 1,48 | 1,39 | 1,44 | 2,86% | 46.696,00 |
| 12.09.2024 | 1,41 | 1,44 | 1,40 | 1,40 | 0,00% | 33.649,00 |
| 11.09.2024 | 1,39 | 1,42 | 1,39 | 1,40 | -0,71% | 27.477,00 |
| 10.09.2024 | 1,46 | 1,46 | 1,39 | 1,41 | -2,08% | 23.678,00 |
| 09.09.2024 | 1,42 | 1,46 | 1,40 | 1,44 | -0,69% | 63.654,00 |
| 06.09.2024 | 1,53 | 1,53 | 1,44 | 1,45 | -4,61% | 37.366,00 |
| 05.09.2024 | 1,53 | 1,60 | 1,51 | 1,52 | -1,30% | 27.950,00 |
| 04.09.2024 | 1,56 | 1,64 | 1,50 | 1,54 | -0,65% | 48.869,00 |
| 03.09.2024 | 1,63 | 1,64 | 1,55 | 1,55 | -4,91% | 26.093,00 |
| 30.08.2024 | 1,67 | 1,68 | 1,62 | 1,63 | -1,81% | 29.403,00 |
| 29.08.2024 | 1,66 | 1,67 | 1,64 | 1,66 | -0,60% | 67.257,00 |
| 28.08.2024 | 1,68 | 1,69 | 1,66 | 1,67 | 0,00% | 32.089,00 |
| 27.08.2024 | 1,71 | 1,72 | 1,67 | 1,67 | -2,91% | 64.973,00 |
| 26.08.2024 | 1,58 | 1,74 | 1,57 | 1,72 | 9,55% | 121.077,00 |
| 23.08.2024 | 1,55 | 1,58 | 1,53 | 1,57 | 2,61% | 46.231,00 |
| 22.08.2024 | 1,57 | 1,57 | 1,53 | 1,53 | 0,00% | 65.574,00 |
| 21.08.2024 | 1,50 | 1,54 | 1,48 | 1,53 | 1,32% | 51.861,00 |
| 20.08.2024 | 1,48 | 1,53 | 1,47 | 1,51 | 2,03% | 28.682,00 |
| 19.08.2024 | 1,42 | 1,48 | 1,39 | 1,48 | 4,23% | 133.573,00 |
| 16.08.2024 | 1,41 | 1,43 | 1,39 | 1,42 | 0,71% | 47.966,00 |
| 15.08.2024 | 1,45 | 1,46 | 1,41 | 1,41 | -2,76% | 29.581,00 |
| 14.08.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -1,36% | 47.762,00 |
| 13.08.2024 | 1,46 | 1,50 | 1,45 | 1,47 | 0,00% | 11.457,00 |
| 12.08.2024 | 1,47 | 1,53 | 1,44 | 1,47 | 2,08% | 29.331,00 |
| 09.08.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -2,70% | 19.457,00 |
| 08.08.2024 | 1,40 | 1,48 | 1,37 | 1,48 | 4,96% | 51.221,00 |
| 07.08.2024 | 1,39 | 1,44 | 1,39 | 1,41 | 1,44% | 21.729,00 |
| 06.08.2024 | 1,36 | 1,41 | 1,36 | 1,39 | 2,96% | 20.414,00 |
| 05.08.2024 | 1,40 | 1,42 | 1,35 | 1,35 | -7,53% | 64.307,00 |
| 02.08.2024 | 1,53 | 1,55 | 1,45 | 1,46 | -5,19% | 59.463,00 |
| 01.08.2024 | 1,51 | 1,55 | 1,50 | 1,54 | 0,65% | 47.105,00 |
| 31.07.2024 | 1,48 | 1,53 | 1,45 | 1,53 | 2,68% | 45.812,00 |
| 30.07.2024 | 1,45 | 1,49 | 1,41 | 1,49 | 2,76% | 27.599,00 |
| 29.07.2024 | 1,48 | 1,49 | 1,42 | 1,45 | -1,36% | 33.040,00 |
| 26.07.2024 | 1,48 | 1,51 | 1,45 | 1,47 | 2,08% | 31.220,00 |
| 25.07.2024 | 1,43 | 1,48 | 1,43 | 1,44 | -0,69% | 22.082,00 |
| 24.07.2024 | 1,45 | 1,47 | 1,43 | 1,45 | -0,68% | 20.128,00 |