Aura Biosciences Inc AURA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,09+0,05 (+0,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,09 | +0,83 % | $6,11 | $6,15 | $5,97 | 2,10M |
| 2026-10-01 | $6,04 | -3,82 % | $6,36 | $6,36 | $6,00 | 807,30K |
| 2026-09-30 | $6,28 | +2,11 % | $6,21 | $6,36 | $6,12 | 677,50K |
| 2026-09-29 | $6,15 | 0,00 % | $6,13 | $6,18 | $6,04 | 795,00K |
| 2026-09-28 | $6,15 | +2,50 % | $6,03 | $6,17 | $6,00 | 483,60K |
| 2026-09-25 | $6,00 | -2,44 % | $6,18 | $6,18 | $5,99 | 1,12M |
| 2026-09-24 | $6,15 | +2,16 % | $6,01 | $6,25 | $5,95 | 963,10K |
| 2026-09-23 | $6,02 | -6,67 % | $6,42 | $6,47 | $5,98 | 1,04M |
| 2026-09-22 | $6,45 | +1,42 % | $6,32 | $6,46 | $6,27 | 601,60K |
| 2026-09-21 | $6,36 | -1,24 % | $6,52 | $6,54 | $6,25 | 819,10K |
| 2026-09-18 | $6,44 | -2,28 % | $6,73 | $6,73 | $6,43 | 3,78M |
| 2026-09-17 | $6,59 | -2,08 % | $6,84 | $6,88 | $6,46 | 916,40K |
| 2026-09-16 | $6,73 | -2,75 % | $6,92 | $7,01 | $6,59 | 1,29M |
| 2026-09-15 | $6,92 | -1,28 % | $7,11 | $7,11 | $6,61 | 712,30K |
| 2026-09-14 | $7,01 | +0,21 % | $7,14 | $7,16 | $6,94 | 467,40K |
| 2026-09-11 | $6,99 | +0,07 % | $7,08 | $7,08 | $6,91 | 830,90K |
| 2026-09-10 | $6,99 | -2,92 % | $7,14 | $7,20 | $6,93 | 785,50K |
| 2026-09-09 | $7,20 | -2,17 % | $7,34 | $7,39 | $7,16 | 465,90K |
| 2026-09-08 | $7,36 | -2,65 % | $7,48 | $7,56 | $7,28 | 507,70K |
| 2026-09-04 | $7,56 | +2,58 % | $7,30 | $7,57 | $7,30 | 456,40K |
| 2026-09-03 | $7,37 | -1,73 % | $7,58 | $7,64 | $7,26 | 875,90K |
| 2026-09-02 | $7,50 | +0,94 % | $7,46 | $7,67 | $7,00 | 495,50K |
| 2026-09-01 | $7,43 | +3,48 % | $7,11 | $7,51 | $7,11 | 534,50K |
| 2026-08-31 | $7,18 | -2,97 % | $7,39 | $7,40 | $7,06 | 602,50K |
| 2026-08-28 | $7,40 | -3,90 % | $7,66 | $7,79 | $7,36 | 441,40K |
| 2026-08-27 | $7,70 | -0,39 % | $7,70 | $7,81 | $7,64 | 440,80K |
| 2026-08-26 | $7,73 | -1,15 % | $7,76 | $7,78 | $7,60 | 557,60K |
| 2026-08-25 | $7,82 | -1,01 % | $7,95 | $8,10 | $7,76 | 1,13M |
| 2026-08-24 | $7,90 | +1,28 % | $7,80 | $8,00 | $7,60 | 843,80K |
| 2026-08-21 | $7,80 | +0,39 % | $7,77 | $8,09 | $7,65 | 500,90K |
| 2026-08-20 | $7,77 | -0,26 % | $7,70 | $7,78 | $7,41 | 643,10K |
| 2026-08-19 | $7,79 | -4,53 % | $8,28 | $8,37 | $7,70 | 1,14M |
| 2026-08-18 | $8,16 | +6,25 % | $7,65 | $8,24 | $7,55 | 680,50K |
| 2026-08-17 | $7,68 | -0,13 % | $7,71 | $7,82 | $7,55 | 3,82M |
| 2026-08-14 | $7,69 | +0,52 % | $7,60 | $7,79 | $7,45 | 685,00K |
| 2026-08-13 | $7,65 | -1,29 % | $7,64 | $8,00 | $7,45 | 1,05M |
| 2026-08-12 | $7,75 | -3,61 % | $7,77 | $7,77 | $7,07 | 902,00K |
| 2026-08-11 | $8,04 | +4,42 % | $7,55 | $8,20 | $7,31 | 1,01M |
| 2026-08-10 | $7,70 | -3,63 % | $7,95 | $8,02 | $7,61 | 499,20K |
| 2026-08-07 | $7,99 | +3,50 % | $7,81 | $8,00 | $7,72 | 538,30K |
| 2026-08-06 | $7,72 | +7,52 % | $7,24 | $7,74 | $7,20 | 577,40K |
| 2026-08-05 | $7,18 | +0,42 % | $7,18 | $7,29 | $6,96 | 314,80K |
| 2026-08-04 | $7,15 | +1,56 % | $7,07 | $7,23 | $7,04 | 277,50K |
| 2026-08-03 | $7,04 | +0,43 % | $7,01 | $7,05 | $6,80 | 422,20K |
| 2026-07-31 | $7,01 | -1,41 % | $7,01 | $7,09 | $6,85 | 294,10K |
| 2026-07-30 | $7,11 | +1,43 % | $7,09 | $7,16 | $6,93 | 292,90K |
| 2026-07-29 | $7,01 | -0,57 % | $7,03 | $7,14 | $6,82 | 481,20K |
| 2026-07-28 | $7,05 | -1,54 % | $7,17 | $7,20 | $6,97 | 439,30K |
| 2026-07-27 | $7,16 | +1,56 % | $7,10 | $7,31 | $7,05 | 252,10K |
| 2026-07-24 | $7,05 | -2,08 % | $7,11 | $7,23 | $6,99 | 325,80K |
| 2026-07-23 | $7,20 | +2,71 % | $6,94 | $7,22 | $6,94 | 230,70K |
| 2026-07-22 | $7,01 | -0,28 % | $6,99 | $7,06 | $6,92 | 412,20K |
| 2026-07-21 | $7,03 | +3,08 % | $6,82 | $7,06 | $6,71 | 307,60K |
| 2026-07-20 | $6,82 | -2,43 % | $7,00 | $7,13 | $6,78 | 421,00K |
| 2026-07-17 | $6,99 | +1,45 % | $6,74 | $7,03 | $6,73 | 408,70K |
| 2026-07-16 | $6,89 | -1,71 % | $6,92 | $7,00 | $6,73 | 339,50K |
| 2026-07-15 | $7,01 | +0,14 % | $7,00 | $7,05 | $6,86 | 308,80K |
| 2026-07-14 | $7,00 | 0,00 % | $7,04 | $7,26 | $6,89 | 625,60K |
| 2026-07-13 | $7,00 | +2,34 % | $6,73 | $7,06 | $6,55 | 597,30K |
| 2026-07-10 | $6,84 | -2,29 % | $7,00 | $7,30 | $6,64 | 442,80K |
| 2026-07-09 | $7,00 | -3,45 % | $7,25 | $7,34 | $6,94 | 682,50K |
| 2026-07-08 | $7,25 | +3,13 % | $7,03 | $7,37 | $6,95 | 1,21M |
| 2026-07-07 | $7,03 | -0,85 % | $7,13 | $7,28 | $6,80 | 815,00K |
| 2026-07-06 | $7,09 | -8,40 % | $7,74 | $7,87 | $7,06 | 678,00K |
| 2026-07-02 | $7,74 | +15,01 % | $6,77 | $7,75 | $6,58 | 961,50K |
| 2026-07-01 | $6,73 | -5,21 % | $7,14 | $7,18 | $6,53 | 680,10K |
| 2026-06-30 | $7,10 | +3,20 % | $6,90 | $7,29 | $6,81 | 1,26M |
| 2026-06-29 | $6,88 | -1,71 % | $6,95 | $7,20 | $6,82 | 383,20K |
| 2026-06-26 | $7,00 | +2,04 % | $6,86 | $7,08 | $6,78 | 1,63M |
| 2026-06-25 | $6,86 | -2,56 % | $7,06 | $7,34 | $6,84 | 336,10K |
| 2026-06-24 | $7,04 | +0,28 % | $7,03 | $7,27 | $6,93 | 479,50K |
| 2026-06-23 | $7,02 | +1,01 % | $6,81 | $7,28 | $6,55 | 500,40K |
| 2026-06-22 | $6,95 | +9,62 % | $6,45 | $6,97 | $6,41 | 635,50K |
| 2026-06-18 | $6,34 | +0,48 % | $6,44 | $6,59 | $6,16 | 1,26M |
| 2026-06-17 | $6,31 | +0,48 % | $6,25 | $6,64 | $6,25 | 531,10K |
| 2026-06-16 | $6,28 | -2,64 % | $6,42 | $6,56 | $6,22 | 496,70K |
| 2026-06-15 | $6,45 | +0,62 % | $6,48 | $6,60 | $6,32 | 581,90K |
| 2026-06-12 | $6,41 | +3,22 % | $6,20 | $6,54 | $6,20 | 959,10K |
| 2026-06-11 | $6,21 | +1,47 % | $6,12 | $6,43 | $6,03 | 816,60K |
| 2026-06-10 | $6,12 | -3,62 % | $6,34 | $6,49 | $6,10 | 676,70K |
| 2026-06-09 | $6,35 | -2,01 % | $6,60 | $6,73 | $6,30 | 647,50K |
| 2026-06-08 | $6,48 | -2,26 % | $6,73 | $6,73 | $6,41 | 248,40K |
| 2026-06-05 | $6,63 | -2,50 % | $6,80 | $6,83 | $6,51 | 347,10K |
| 2026-06-04 | $6,80 | -1,16 % | $7,04 | $7,07 | $6,75 | 492,00K |
| 2026-06-03 | $6,88 | -0,29 % | $7,01 | $7,01 | $6,80 | 253,20K |
| 2026-06-02 | $6,90 | -4,03 % | $7,28 | $7,28 | $6,86 | 480,00K |
| 2026-06-01 | $7,19 | -3,75 % | $7,56 | $7,58 | $7,16 | 343,00K |
| 2026-05-29 | $7,47 | -0,40 % | $7,50 | $7,61 | $7,36 | 439,00K |
| 2026-05-28 | $7,50 | -2,09 % | $7,66 | $7,80 | $7,50 | 339,90K |
| 2026-05-27 | $7,66 | +0,66 % | $7,65 | $7,93 | $7,61 | 266,90K |