Deutsche Märkte geschlossen

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,0400+0,0400 (+1,00%)
Börsenschluss: 04:00PM EDT
3,9100 -0,13 (-3,22%)
Nachbörse: 06:49PM EDT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20243,98004,09003,98004,04004,0400365.314
27. März 20243,91004,04503,87004,00004,0000367.400
26. März 20243,84003,89003,77003,77003,7700242.600
25. März 20243,85004,05003,79303,82003,8200592.700
22. März 20244,10004,13503,98104,06004,0600254.700
21. März 20243,90004,11503,90004,10004,10001.054.300
20. März 20243,76003,99003,71003,95003,9500490.300
19. März 20244,00004,03003,90503,94003,94001.070.800
18. März 20244,02004,03003,87504,00004,0000268.700
15. März 20243,80004,01503,80004,01004,0100614.400
14. März 20243,96003,96003,80503,85003,8500241.800
13. März 20244,00004,06003,98003,99003,9900142.900
12. März 20244,05004,06003,96004,00004,0000208.500
11. März 20244,01004,18003,99704,03004,0300268.600
08. März 20244,09004,11503,96004,00004,0000186.300
07. März 20244,05004,17004,05004,08004,0800332.000
06. März 20244,04004,10003,99004,03004,0300302.700
05. März 20244,00004,02003,85003,99003,9900519.100
04. März 20244,48004,48004,03004,04004,0400330.800
01. März 20244,32004,56004,32004,45004,4500429.700
29. Feb. 20244,50004,60004,16004,31004,3100598.000
28. Feb. 20244,55004,55004,26004,37004,3700839.100
27. Feb. 20244,37004,59004,33004,56004,5600373.400
26. Feb. 20244,25004,36004,20004,32004,3200384.400
23. Feb. 20244,05004,20504,00004,20004,2000225.100
22. Feb. 20244,19004,23004,00004,03004,0300322.300
21. Feb. 20244,33004,33004,19504,21004,2100210.600
20. Feb. 20244,12004,35004,11004,33004,3300483.800
16. Feb. 20244,23004,26504,09504,12004,1200412.400
15. Feb. 20244,05004,22004,03004,21004,2100299.500
14. Feb. 20243,89004,03503,88004,02004,0200247.600
13. Feb. 20244,05004,09503,83003,90003,9000362.300
12. Feb. 20244,26004,30004,09504,14004,14001.086.800
09. Feb. 20244,25004,30004,19504,26004,2600351.900
08. Feb. 20244,14004,34004,10004,26004,2600858.200
07. Feb. 20244,31004,31004,07004,15004,1500335.600
06. Feb. 20244,05004,29004,05004,28004,2800782.400
05. Feb. 20244,06004,11503,98004,09004,0900389.000
02. Feb. 20244,16004,21003,90504,12004,1200532.000
01. Feb. 20243,83004,26503,83004,22004,22001.040.800
31. Jan. 20244,06004,32704,05004,16004,1600782.000
30. Jan. 20243,90004,09003,84004,07004,0700891.900
29. Jan. 20243,82003,94503,72103,93003,9300354.100
26. Jan. 20243,80003,88003,74003,84003,8400427.400
25. Jan. 20243,66003,78003,57503,77003,7700343.200
24. Jan. 20243,80003,81003,56803,60003,6000479.300
23. Jan. 20243,63003,89003,61003,79003,7900994.200
22. Jan. 20243,60003,63003,49503,62003,6200390.800
19. Jan. 20243,58003,61003,49503,57003,5700379.300
18. Jan. 20243,55003,61503,46003,57003,5700367.000
17. Jan. 20243,45003,56503,34003,56003,5600384.400
16. Jan. 20243,60003,60003,41003,42003,4200588.800
12. Jan. 20243,60003,68003,55003,56003,5600398.700
11. Jan. 20243,46003,62003,32003,58003,5800770.900
10. Jan. 20243,46003,52003,33003,35003,3500487.700
09. Jan. 20243,15003,51003,15003,45003,45001.402.300
08. Jan. 20243,08003,14503,02503,10003,1000739.600
05. Jan. 20243,07003,15003,01003,09003,0900285.900
04. Jan. 20243,19003,20003,09003,10003,1000215.400
03. Jan. 20243,21003,26003,15003,16003,1600298.200
02. Jan. 20243,05003,23503,04003,21003,2100417.300
29. Dez. 20233,08003,11503,05003,05003,0500210.600
28. Dez. 20233,12003,18003,08003,10003,1000231.200
27. Dez. 20233,19003,21503,12003,15003,1500260.500
26. Dez. 20233,11003,21003,10503,18003,1800378.600
22. Dez. 20233,13003,21503,13003,15003,1500274.300
21. Dez. 20233,01003,16503,01003,14003,1400335.600
20. Dez. 20233,09003,18003,01003,02003,0200431.200
19. Dez. 20233,03003,15503,00003,13003,1300557.800
18. Dez. 20232,94003,09002,91303,04003,0400530.600
15. Dez. 20233,03003,03002,91002,95002,95001.276.800
14. Dez. 20233,18003,23002,97002,98002,9800651.600
13. Dez. 20232,97003,17002,94003,12003,1200599.400
12. Dez. 20232,90002,98002,88002,96002,9600309.600
11. Dez. 20232,99002,99002,88002,89002,8900452.500
08. Dez. 20232,96003,01002,92503,01003,0100231.800
07. Dez. 20232,96002,96002,88002,94002,9400318.700
06. Dez. 20233,00003,02002,96002,98002,9800262.400
05. Dez. 20232,99003,02002,93903,00003,0000283.300
04. Dez. 20233,08003,15003,00003,01003,0100341.500
01. Dez. 20232,99003,13002,95003,12003,1200407.700
30. Nov. 20232,99003,01002,95502,99002,9900436.400
29. Nov. 20232,91003,02002,90502,95002,9500471.100
28. Nov. 20232,90002,93002,87002,90002,9000458.100
27. Nov. 20232,87002,90002,81002,88002,8800453.800
24. Nov. 20232,84002,89102,82502,85002,850095.100
22. Nov. 20232,88002,91002,76502,80002,8000447.500
21. Nov. 20233,00003,01002,87002,87002,8700249.300
20. Nov. 20233,03003,09002,97003,01003,0100222.400
17. Nov. 20232,94003,04002,90003,03003,0300356.400
16. Nov. 20232,95002,95002,86002,91002,9100262.600
15. Nov. 20232,99003,09002,94002,95002,9500374.000
14. Nov. 20232,99003,01502,90503,00003,0000580.600
13. Nov. 20232,99002,99002,84502,88002,8800495.100
10. Nov. 20233,00003,00002,88502,90002,9000386.200
09. Nov. 20233,16003,26002,94002,99002,9900520.200
08. Nov. 20233,36003,40003,26503,29003,2900358.700
07. Nov. 20233,23003,36003,16503,35003,3500468.500
06. Nov. 20233,26003,29003,19003,24003,2400303.700
03. Nov. 20233,22003,31003,18003,27003,2700369.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...