18,765$
-0,72%
Echtzeit-Aktienkurs Silk Road Medical Inc.
Bid:
Ask:
Aktienkurse zur Silk Road Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 20,44 | 20,73 | 18,84 | 18,90 | -6,20% | 723.524,00 |
| 01.05.2024 | 18,15 | 20,28 | 16,80 | 20,15 | 3,65% | 1.501.219,00 |
| 30.04.2024 | 18,60 | 19,70 | 18,55 | 19,44 | 2,86% | 944.872,00 |
| 29.04.2024 | 18,13 | 18,91 | 17,94 | 18,90 | 6,18% | 417.504,00 |
| 26.04.2024 | 17,73 | 18,15 | 17,44 | 17,80 | 0,85% | 449.136,00 |
| 25.04.2024 | 17,15 | 17,77 | 16,40 | 17,65 | 0,46% | 621.585,00 |
| 24.04.2024 | 17,56 | 18,03 | 17,44 | 17,57 | -0,34% | 607.675,00 |
| 23.04.2024 | 17,39 | 18,06 | 17,35 | 17,63 | 1,15% | 599.210,00 |
| 22.04.2024 | 17,35 | 17,65 | 16,84 | 17,43 | 0,64% | 946.264,00 |
| 19.04.2024 | 17,39 | 17,83 | 17,09 | 17,32 | -0,74% | 373.078,00 |
| 18.04.2024 | 17,57 | 18,00 | 17,20 | 17,45 | -0,06% | 301.579,00 |
| 17.04.2024 | 17,83 | 17,95 | 17,37 | 17,46 | -1,47% | 373.772,00 |
| 16.04.2024 | 17,88 | 18,07 | 17,58 | 17,72 | -1,83% | 462.851,00 |
| 15.04.2024 | 18,36 | 18,38 | 17,90 | 18,05 | -0,82% | 294.348,00 |
| 12.04.2024 | 18,94 | 19,00 | 18,00 | 18,20 | -4,81% | 283.317,00 |
| 11.04.2024 | 18,46 | 19,28 | 18,38 | 19,12 | 4,88% | 323.337,00 |
| 10.04.2024 | 17,98 | 18,51 | 17,66 | 18,23 | -0,05% | 375.552,00 |
| 09.04.2024 | 17,68 | 18,37 | 17,68 | 18,24 | 4,05% | 430.394,00 |
| 08.04.2024 | 17,83 | 17,88 | 17,46 | 17,53 | -1,13% | 413.280,00 |
| 05.04.2024 | 16,94 | 17,92 | 16,66 | 17,73 | 4,66% | 472.141,00 |
| 04.04.2024 | 18,03 | 18,08 | 16,93 | 16,94 | -4,56% | 508.163,00 |
| 03.04.2024 | 17,89 | 18,50 | 17,60 | 17,75 | 1,84% | 408.911,00 |
| 02.04.2024 | 17,67 | 17,79 | 17,29 | 17,43 | -1,13% | 503.911,00 |
| 01.04.2024 | 18,32 | 18,32 | 17,27 | 17,63 | -3,77% | 629.416,00 |
| 28.03.2024 | 18,74 | 18,99 | 18,14 | 18,32 | -2,08% | 1.184.171,00 |
| 27.03.2024 | 19,16 | 19,43 | 18,47 | 18,71 | -1,68% | 518.252,00 |
| 26.03.2024 | 18,78 | 19,32 | 18,43 | 19,03 | 3,26% | 724.070,00 |
| 25.03.2024 | 18,54 | 19,16 | 18,42 | 18,43 | -1,02% | 341.396,00 |
| 22.03.2024 | 19,18 | 19,32 | 18,62 | 18,62 | -1,43% | 436.776,00 |
| 21.03.2024 | 19,07 | 19,13 | 18,29 | 18,89 | -0,42% | 513.200,00 |
| 20.03.2024 | 18,59 | 19,61 | 18,37 | 18,97 | 2,99% | 843.732,00 |
| 19.03.2024 | 16,92 | 18,48 | 16,92 | 18,42 | 8,42% | 641.909,00 |
| 18.03.2024 | 15,91 | 17,09 | 15,71 | 16,99 | 7,19% | 889.683,00 |
| 15.03.2024 | 15,59 | 15,89 | 15,32 | 15,85 | 0,96% | 853.913,00 |
| 14.03.2024 | 15,48 | 15,94 | 15,45 | 15,70 | 1,42% | 764.704,00 |
| 13.03.2024 | 15,84 | 16,10 | 15,41 | 15,48 | -2,52% | 521.787,00 |
| 12.03.2024 | 16,00 | 16,08 | 15,69 | 15,88 | -0,75% | 658.465,00 |
| 11.03.2024 | 16,47 | 16,47 | 15,94 | 16,00 | -2,44% | 1.175.217,00 |
| 08.03.2024 | 16,26 | 16,64 | 16,14 | 16,40 | 2,63% | 1.148.612,00 |
| 07.03.2024 | 16,58 | 16,83 | 15,93 | 15,98 | 2,04% | 1.531.435,00 |
| 06.03.2024 | 17,01 | 17,11 | 15,23 | 15,66 | -7,23% | 970.619,00 |
| 05.03.2024 | 17,41 | 17,64 | 16,86 | 16,88 | -4,90% | 1.132.730,00 |
| 04.03.2024 | 17,25 | 17,83 | 16,97 | 17,75 | 3,38% | 739.252,00 |
| 01.03.2024 | 18,03 | 18,55 | 17,07 | 17,17 | -4,40% | 1.760.345,00 |
| 29.02.2024 | 22,25 | 22,52 | 17,40 | 17,96 | 1,53% | 2.541.905,00 |
| 28.02.2024 | 17,22 | 18,15 | 17,22 | 17,69 | 1,14% | 1.265.186,00 |
| 27.02.2024 | 17,51 | 17,69 | 17,26 | 17,49 | 0,46% | 638.194,00 |
| 26.02.2024 | 16,89 | 17,51 | 16,75 | 17,41 | 2,41% | 532.619,00 |
| 23.02.2024 | 17,17 | 17,57 | 16,99 | 17,00 | -1,73% | 760.447,00 |
| 22.02.2024 | 16,98 | 17,50 | 16,98 | 17,30 | 0,34% | 515.637,00 |
| 21.02.2024 | 17,15 | 17,56 | 17,00 | 17,24 | 0,41% | 1.071.652,00 |
| 20.02.2024 | 17,79 | 18,25 | 16,98 | 17,17 | -5,92% | 629.304,00 |
| 16.02.2024 | 17,32 | 18,33 | 17,32 | 18,25 | 4,23% | 1.129.159,00 |
| 15.02.2024 | 16,83 | 17,54 | 16,60 | 17,51 | 6,57% | 724.321,00 |
| 14.02.2024 | 16,00 | 16,45 | 15,84 | 16,43 | 4,25% | 610.950,00 |
| 13.02.2024 | 15,50 | 16,11 | 15,25 | 15,76 | -3,13% | 574.789,00 |
| 12.02.2024 | 16,80 | 17,13 | 15,68 | 16,27 | -2,75% | 778.033,00 |
| 09.02.2024 | 16,70 | 17,21 | 16,57 | 16,73 | 0,54% | 1.152.658,00 |
| 08.02.2024 | 16,14 | 16,76 | 16,05 | 16,64 | 3,35% | 678.393,00 |
| 07.02.2024 | 16,29 | 16,44 | 15,83 | 16,10 | -1,11% | 782.189,00 |
| 06.02.2024 | 15,32 | 16,58 | 15,32 | 16,28 | 6,13% | 1.627.770,00 |
| 05.02.2024 | 15,32 | 15,72 | 15,20 | 15,34 | -0,65% | 526.622,00 |
| 02.02.2024 | 15,24 | 15,51 | 14,84 | 15,44 | -0,77% | 715.723,00 |
| 01.02.2024 | 15,23 | 15,59 | 14,80 | 15,56 | 2,98% | 518.397,00 |
| 31.01.2024 | 15,21 | 15,71 | 15,10 | 15,11 | -0,53% | 645.762,00 |
| 30.01.2024 | 15,61 | 15,69 | 15,08 | 15,19 | -3,37% | 837.404,00 |
| 29.01.2024 | 15,15 | 15,80 | 15,12 | 15,72 | 3,76% | 703.987,00 |
| 26.01.2024 | 15,21 | 15,21 | 14,68 | 15,15 | -0,39% | 521.925,00 |
| 25.01.2024 | 15,17 | 15,39 | 14,90 | 15,21 | 1,74% | 976.286,00 |
| 24.01.2024 | 15,04 | 15,49 | 14,78 | 14,95 | 0,74% | 818.429,00 |
| 23.01.2024 | 15,24 | 15,40 | 14,55 | 14,84 | -0,87% | 773.786,00 |
| 22.01.2024 | 14,74 | 15,51 | 14,65 | 14,97 | 0,81% | 1.574.569,00 |
| 19.01.2024 | 14,40 | 15,60 | 14,24 | 14,85 | 12,67% | 2.718.595,00 |
| 18.01.2024 | 13,09 | 13,42 | 12,60 | 13,18 | 1,62% | 696.198,00 |
| 17.01.2024 | 12,64 | 13,01 | 12,38 | 12,97 | 0,31% | 832.183,00 |
| 16.01.2024 | 12,91 | 13,23 | 12,63 | 12,93 | -0,92% | 636.390,00 |
| 12.01.2024 | 13,56 | 14,16 | 12,96 | 13,05 | -2,47% | 927.465,00 |
| 11.01.2024 | 13,48 | 13,68 | 13,17 | 13,38 | -1,62% | 757.063,00 |
| 10.01.2024 | 13,17 | 13,89 | 12,98 | 13,60 | 3,98% | 1.186.266,00 |
| 09.01.2024 | 12,37 | 13,25 | 12,27 | 13,08 | 4,06% | 1.469.241,00 |
| 08.01.2024 | 11,34 | 12,96 | 11,34 | 12,57 | 10,46% | 823.346,00 |
| 05.01.2024 | 11,31 | 11,51 | 11,05 | 11,38 | -0,61% | 357.846,00 |
| 04.01.2024 | 11,65 | 11,70 | 11,22 | 11,45 | -0,87% | 575.476,00 |
| 03.01.2024 | 12,33 | 12,51 | 11,26 | 11,55 | -5,33% | 796.879,00 |
| 02.01.2024 | 12,08 | 12,92 | 12,05 | 12,20 | -0,57% | 770.840,00 |
| 29.12.2023 | 12,45 | 12,53 | 12,10 | 12,27 | -1,37% | 514.583,00 |
| 28.12.2023 | 12,17 | 12,70 | 12,17 | 12,44 | 1,39% | 385.223,00 |
| 27.12.2023 | 12,26 | 12,49 | 12,04 | 12,27 | -0,32% | 433.325,00 |
| 26.12.2023 | 11,70 | 12,47 | 11,64 | 12,31 | 5,30% | 525.196,00 |
| 22.12.2023 | 11,33 | 11,91 | 11,24 | 11,69 | 4,19% | 815.740,00 |
| 21.12.2023 | 10,16 | 11,33 | 10,15 | 11,22 | 12,54% | 736.438,00 |
| 20.12.2023 | 10,39 | 10,48 | 9,95 | 9,97 | -4,68% | 395.534,00 |
| 19.12.2023 | 10,36 | 11,08 | 10,20 | 10,46 | 3,77% | 675.040,00 |
| 18.12.2023 | 10,30 | 10,40 | 10,01 | 10,08 | -1,56% | 566.656,00 |
| 15.12.2023 | 10,70 | 10,81 | 10,24 | 10,24 | -3,21% | 1.374.971,00 |
| 14.12.2023 | 10,25 | 10,82 | 10,24 | 10,58 | 4,96% | 953.178,00 |
| 13.12.2023 | 9,37 | 10,09 | 9,21 | 10,08 | 7,12% | 1.361.066,00 |
| 12.12.2023 | 9,43 | 9,53 | 9,05 | 9,41 | -0,21% | 964.290,00 |
| 11.12.2023 | 9,74 | 9,76 | 9,23 | 9,43 | -2,98% | 542.937,00 |
| 08.12.2023 | 10,05 | 10,15 | 9,69 | 9,72 | -3,28% | 1.045.543,00 |