0,520$
-1,52%
Echtzeit-Aktienkurs Kazia Therapeutics Limited
Bid:
Ask:
Aktienkurse zur Kazia Therapeutics Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 6,55 | 6,88 | 6,33 | 6,78 | 1,50% | 129.997,00 |
| 07.01.2026 | 6,52 | 7,11 | 6,30 | 6,68 | 1,83% | 231.081,00 |
| 06.01.2026 | 5,98 | 6,83 | 5,30 | 6,56 | 14,69% | 354.595,00 |
| 05.01.2026 | 5,90 | 6,24 | 5,46 | 5,72 | 14,40% | 576.809,00 |
| 02.01.2026 | 6,87 | 6,96 | 5,00 | 5,00 | -27,43% | 360.144,00 |
| 31.12.2025 | 6,42 | 6,93 | 6,25 | 6,89 | 6,66% | 144.797,00 |
| 30.12.2025 | 6,19 | 6,59 | 6,05 | 6,46 | 4,53% | 233.095,00 |
| 29.12.2025 | 7,47 | 7,50 | 6,17 | 6,18 | -18,36% | 305.544,00 |
| 26.12.2025 | 8,00 | 8,33 | 7,52 | 7,57 | -5,38% | 146.410,00 |
| 24.12.2025 | 8,49 | 8,50 | 7,13 | 8,00 | -6,76% | 397.177,00 |
| 23.12.2025 | 9,91 | 9,91 | 6,65 | 8,58 | -14,20% | 562.784,00 |
| 22.12.2025 | 10,99 | 11,06 | 9,55 | 10,00 | -8,00% | 109.555,00 |
| 19.12.2025 | 10,03 | 10,90 | 9,67 | 10,87 | 8,92% | 63.769,00 |
| 18.12.2025 | 9,25 | 10,31 | 9,15 | 9,98 | 9,55% | 89.710,00 |
| 17.12.2025 | 10,20 | 10,83 | 8,91 | 9,11 | -8,81% | 239.533,00 |
| 16.12.2025 | 9,65 | 12,20 | 9,65 | 9,99 | 5,05% | 367.809,00 |
| 15.12.2025 | 11,00 | 11,00 | 9,14 | 9,51 | -8,82% | 136.708,00 |
| 12.12.2025 | 13,54 | 13,72 | 10,16 | 10,43 | -20,26% | 237.137,00 |
| 11.12.2025 | 13,06 | 14,08 | 12,86 | 13,08 | 2,19% | 86.295,00 |
| 10.12.2025 | 15,50 | 15,64 | 11,75 | 12,80 | -17,79% | 254.704,00 |
| 09.12.2025 | 15,77 | 17,10 | 15,20 | 15,57 | -0,95% | 184.209,00 |
| 08.12.2025 | 15,25 | 17,40 | 15,25 | 15,72 | 4,45% | 255.773,00 |
| 05.12.2025 | 13,50 | 15,05 | 13,50 | 15,05 | 12,48% | 224.696,00 |
| 04.12.2025 | 12,93 | 16,25 | 12,84 | 13,38 | 0,98% | 341.720,00 |
| 03.12.2025 | 10,06 | 13,44 | 10,00 | 13,25 | 31,71% | 266.443,00 |
| 02.12.2025 | 8,03 | 10,93 | 7,68 | 10,06 | 9,95% | 661.610,00 |
| 01.12.2025 | 10,34 | 11,13 | 9,06 | 9,15 | -13,27% | 159.700,00 |
| 28.11.2025 | 9,86 | 10,83 | 9,75 | 10,55 | 5,92% | 46.895,00 |
| 26.11.2025 | 13,03 | 13,05 | 9,90 | 9,96 | -22,13% | 406.104,00 |
| 25.11.2025 | 8,29 | 14,42 | 8,11 | 12,79 | 51,36% | 1.442.815,00 |
| 24.11.2025 | 8,49 | 8,66 | 7,70 | 8,45 | 1,20% | 120.106,00 |
| 21.11.2025 | 7,61 | 8,48 | 7,51 | 8,35 | 11,63% | 275.424,00 |
| 20.11.2025 | 7,74 | 7,98 | 7,09 | 7,48 | -3,36% | 673.939,00 |
| 19.11.2025 | 7,72 | 8,75 | 7,60 | 7,74 | 34,38% | 27.121.077,00 |
| 18.11.2025 | 6,00 | 6,00 | 5,58 | 5,76 | -5,29% | 6.735.613,00 |
| 17.11.2025 | 6,49 | 6,69 | 5,80 | 6,08 | -3,00% | 28.845,00 |
| 14.11.2025 | 7,11 | 7,12 | 6,27 | 6,27 | -13,99% | 70.160,00 |
| 13.11.2025 | 7,55 | 7,57 | 7,20 | 7,29 | -4,08% | 21.446,00 |
| 12.11.2025 | 7,65 | 7,65 | 7,46 | 7,60 | -0,78% | 18.628,00 |
| 11.11.2025 | 7,98 | 7,98 | 7,43 | 7,66 | 3,65% | 29.623,00 |
| 10.11.2025 | 7,31 | 7,99 | 7,31 | 7,39 | 0,82% | 26.409,00 |
| 07.11.2025 | 7,48 | 7,48 | 7,18 | 7,33 | -2,27% | 22.551,00 |
| 06.11.2025 | 7,78 | 7,98 | 7,50 | 7,50 | -2,34% | 35.424,00 |
| 05.11.2025 | 7,51 | 7,75 | 7,44 | 7,68 | 0,26% | 6.252,00 |
| 04.11.2025 | 7,61 | 7,66 | 7,37 | 7,66 | -1,16% | 12.491,00 |
| 03.11.2025 | 7,57 | 7,81 | 7,45 | 7,75 | -0,77% | 16.475,00 |
| 31.10.2025 | 7,60 | 8,02 | 7,60 | 7,81 | 1,69% | 29.430,00 |
| 30.10.2025 | 7,70 | 7,95 | 7,33 | 7,68 | -0,13% | 42.416,00 |
| 29.10.2025 | 7,25 | 7,88 | 7,12 | 7,69 | 6,07% | 73.956,00 |
| 28.10.2025 | 7,15 | 7,46 | 6,97 | 7,25 | -0,68% | 33.089,00 |
| 27.10.2025 | 6,83 | 7,35 | 6,50 | 7,30 | 4,58% | 946.860,00 |
| 24.10.2025 | 6,98 | 7,21 | 6,82 | 6,98 | 3,56% | 21.049,00 |
| 23.10.2025 | 6,56 | 6,95 | 6,56 | 6,74 | 0,60% | 7.851,00 |
| 22.10.2025 | 6,92 | 7,07 | 6,60 | 6,70 | -4,68% | 25.811,00 |
| 21.10.2025 | 7,35 | 7,39 | 6,89 | 7,03 | -4,88% | 26.492,00 |
| 20.10.2025 | 7,09 | 7,39 | 6,95 | 7,39 | 5,57% | 26.617,00 |
| 17.10.2025 | 7,04 | 7,06 | 6,79 | 7,00 | 0,14% | 28.277,00 |
| 16.10.2025 | 7,18 | 7,29 | 6,95 | 6,99 | -3,19% | 37.703,00 |
| 15.10.2025 | 7,01 | 7,22 | 6,93 | 7,22 | 3,44% | 29.278,00 |
| 14.10.2025 | 6,97 | 7,08 | 6,82 | 6,98 | 2,50% | 15.636,00 |
| 13.10.2025 | 7,09 | 7,09 | 6,79 | 6,81 | -2,44% | 12.086,00 |
| 10.10.2025 | 7,21 | 7,30 | 6,92 | 6,98 | -2,79% | 43.579,00 |
| 09.10.2025 | 7,02 | 7,45 | 6,97 | 7,18 | 0,28% | 52.147,00 |
| 08.10.2025 | 7,21 | 7,32 | 6,74 | 7,16 | 0,28% | 55.751,00 |
| 07.10.2025 | 7,08 | 8,00 | 6,97 | 7,14 | 5,31% | 289.717,00 |
| 06.10.2025 | 6,53 | 6,94 | 6,42 | 6,78 | 7,45% | 44.220,00 |
| 02.10.2025 | 6,84 | 6,97 | 6,31 | 6,31 | -7,88% | 2.891.701,00 |
| 01.10.2025 | 7,10 | 7,20 | 6,66 | 6,85 | -4,99% | 44.817,00 |
| 30.09.2025 | 7,50 | 7,50 | 7,21 | 7,21 | -3,48% | 15.044,00 |
| 29.09.2025 | 7,25 | 7,61 | 7,25 | 7,47 | 1,91% | 13.720,00 |
| 26.09.2025 | 7,40 | 7,58 | 7,33 | 7,33 | 0,00% | 4.548,00 |
| 25.09.2025 | 7,99 | 7,99 | 7,10 | 7,33 | -6,98% | 31.617,00 |
| 24.09.2025 | 7,42 | 8,00 | 7,42 | 7,88 | 3,96% | 14.714,00 |
| 23.09.2025 | 7,51 | 7,77 | 7,37 | 7,58 | 0,80% | 11.738,00 |
| 22.09.2025 | 7,63 | 7,81 | 7,28 | 7,52 | -3,09% | 29.586,00 |
| 19.09.2025 | 7,97 | 8,05 | 7,60 | 7,76 | 0,39% | 14.119,00 |
| 18.09.2025 | 7,85 | 8,01 | 7,70 | 7,73 | -2,64% | 15.982,00 |
| 17.09.2025 | 8,00 | 8,19 | 7,90 | 7,94 | -0,87% | 15.971,00 |
| 16.09.2025 | 7,90 | 8,28 | 7,77 | 8,01 | 0,25% | 16.374,00 |
| 15.09.2025 | 7,60 | 8,25 | 7,60 | 7,99 | -0,12% | 33.336,00 |
| 12.09.2025 | 8,00 | 8,28 | 7,78 | 8,00 | -1,84% | 84.993,00 |
| 11.09.2025 | 8,41 | 8,88 | 7,60 | 8,15 | -1,21% | 2.337.386,00 |
| 10.09.2025 | 7,95 | 8,25 | 7,92 | 8,25 | 2,48% | 3.880,00 |
| 09.09.2025 | 7,84 | 8,05 | 7,83 | 8,05 | -0,62% | 5.593,00 |
| 08.09.2025 | 8,00 | 8,10 | 7,83 | 8,10 | 4,38% | 3.288,00 |
| 05.09.2025 | 7,71 | 8,04 | 7,71 | 7,76 | -4,08% | 7.365,00 |
| 04.09.2025 | 8,07 | 8,28 | 7,69 | 8,09 | 0,75% | 16.256,00 |
| 03.09.2025 | 7,90 | 8,17 | 7,89 | 8,03 | 3,08% | 9.163,00 |
| 02.09.2025 | 7,72 | 8,30 | 7,53 | 7,79 | -3,47% | 72.843,00 |
| 29.08.2025 | 7,92 | 8,33 | 7,92 | 8,07 | 4,40% | 4.656,00 |
| 28.08.2025 | 8,03 | 8,20 | 7,65 | 7,73 | -1,02% | 17.246,00 |
| 27.08.2025 | 8,06 | 8,07 | 7,54 | 7,81 | -3,34% | 12.575,00 |
| 26.08.2025 | 7,51 | 8,90 | 7,51 | 8,08 | 7,73% | 35.897,00 |
| 25.08.2025 | 7,60 | 7,77 | 7,15 | 7,50 | -2,72% | 5.349,00 |
| 22.08.2025 | 7,38 | 7,71 | 7,31 | 7,71 | 5,62% | 4.478,00 |
| 21.08.2025 | 7,16 | 7,70 | 7,15 | 7,30 | 4,29% | 17.162,00 |
| 20.08.2025 | 7,34 | 7,57 | 6,22 | 7,00 | -4,11% | 49.250,00 |
| 19.08.2025 | 7,66 | 7,70 | 7,30 | 7,30 | -1,62% | 16.274,00 |
| 18.08.2025 | 7,91 | 8,00 | 7,24 | 7,42 | -7,65% | 31.878,00 |
| 15.08.2025 | 7,88 | 8,19 | 7,80 | 8,04 | -2,84% | 10.312,00 |