Benitec Biopharma Inc BNTC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,98-0,60 (-6,26 %)
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 | $8,98 | -6,26 % | $9,71 | $9,88 | $8,92 | 135,10K |
| 2026-10-01 | $9,58 | -4,20 % | $9,94 | $10,17 | $9,47 | 103,10K |
| 2026-09-30 | $10,00 | +2,56 % | $9,83 | $10,13 | $9,64 | 146,00K |
| 2026-09-29 | $9,75 | -2,69 % | $10,17 | $10,17 | $9,65 | 111,00K |
| 2026-09-28 | $10,02 | +4,48 % | $9,57 | $10,04 | $9,31 | 152,80K |
| 2026-09-25 | $9,59 | -0,52 % | $9,70 | $9,80 | $9,31 | 107,00K |
| 2026-09-24 | $9,64 | -1,93 % | $9,74 | $10,41 | $9,26 | 196,70K |
| 2026-09-23 | $9,83 | -10,23 % | $10,92 | $11,32 | $9,49 | 644,20K |
| 2026-09-22 | $10,95 | +0,64 % | $10,97 | $11,36 | $10,61 | 88,90K |
| 2026-09-21 | $10,88 | -1,27 % | $11,12 | $11,14 | $10,74 | 121,90K |
| 2026-09-18 | $11,02 | -2,99 % | $11,37 | $11,62 | $10,86 | 423,00K |
| 2026-09-17 | $11,36 | +2,90 % | $11,27 | $11,55 | $11,15 | 91,30K |
| 2026-09-16 | $11,04 | -0,09 % | $11,09 | $11,45 | $10,89 | 138,80K |
| 2026-09-15 | $11,05 | -8,53 % | $12,11 | $12,37 | $10,96 | 263,40K |
| 2026-09-14 | $12,08 | -0,90 % | $12,24 | $12,41 | $12,01 | 106,40K |
| 2026-09-11 | $12,19 | -0,25 % | $12,38 | $12,51 | $12,12 | 88,60K |
| 2026-09-10 | $12,22 | -1,85 % | $12,31 | $12,47 | $12,00 | 94,60K |
| 2026-09-09 | $12,45 | -2,16 % | $12,68 | $12,99 | $12,22 | 70,00K |
| 2026-09-08 | $12,73 | +0,35 % | $12,55 | $13,00 | $12,51 | 102,20K |
| 2026-09-04 | $12,68 | +1,93 % | $12,33 | $12,83 | $12,33 | 45,00K |
| 2026-09-03 | $12,44 | -3,42 % | $12,93 | $13,28 | $12,24 | 62,60K |
| 2026-09-02 | $12,88 | +4,63 % | $12,36 | $13,19 | $12,25 | 191,40K |
| 2026-09-01 | $12,31 | +1,15 % | $12,12 | $12,43 | $11,80 | 78,30K |
| 2026-08-31 | $12,17 | -2,41 % | $12,37 | $12,56 | $12,01 | 60,80K |
| 2026-08-28 | $12,47 | -1,58 % | $12,60 | $12,76 | $11,71 | 103,20K |
| 2026-08-27 | $12,67 | -1,63 % | $13,20 | $13,21 | $12,60 | 103,20K |
| 2026-08-26 | $12,88 | -1,08 % | $13,02 | $13,02 | $12,65 | 64,60K |
| 2026-08-25 | $13,02 | +2,44 % | $12,79 | $13,35 | $12,76 | 255,00K |
| 2026-08-24 | $12,71 | -5,71 % | $13,53 | $13,64 | $12,47 | 122,50K |
| 2026-08-21 | $13,48 | +3,61 % | $13,14 | $13,98 | $13,03 | 160,10K |
| 2026-08-20 | $13,01 | -2,77 % | $13,27 | $13,27 | $12,37 | 426,80K |
| 2026-08-19 | $13,38 | +3,88 % | $13,13 | $13,47 | $12,78 | 138,00K |
| 2026-08-18 | $12,88 | -1,45 % | $13,07 | $13,65 | $12,43 | 211,20K |
| 2026-08-17 | $13,07 | +4,06 % | $12,52 | $13,19 | $11,89 | 81,40K |
| 2026-08-14 | $12,56 | 0,00 % | $12,54 | $12,66 | $12,21 | 169,00K |
| 2026-08-13 | $12,56 | +1,78 % | $12,40 | $12,97 | $12,40 | 164,50K |
| 2026-08-12 | $12,34 | -8,46 % | $13,57 | $13,79 | $12,24 | 1,27M |
| 2026-08-11 | $13,48 | -2,18 % | $13,86 | $13,95 | $13,23 | 53,60K |
| 2026-08-10 | $13,78 | +1,10 % | $13,53 | $13,95 | $13,32 | 89,00K |
| 2026-08-07 | $13,63 | +3,81 % | $13,26 | $13,75 | $13,07 | 41,10K |
| 2026-08-06 | $13,13 | +3,47 % | $12,71 | $13,32 | $12,71 | 82,90K |
| 2026-08-05 | $12,69 | +1,36 % | $12,78 | $12,88 | $12,19 | 95,20K |
| 2026-08-04 | $12,52 | +3,05 % | $12,29 | $12,83 | $12,17 | 64,80K |
| 2026-08-03 | $12,15 | +3,76 % | $11,87 | $12,24 | $11,50 | 102,00K |
| 2026-07-31 | $11,71 | -1,26 % | $11,84 | $11,91 | $11,11 | 107,50K |
| 2026-07-30 | $11,86 | -1,58 % | $12,12 | $12,31 | $11,73 | 44,80K |
| 2026-07-29 | $12,05 | +1,35 % | $12,01 | $12,23 | $11,56 | 52,80K |
| 2026-07-28 | $11,89 | +2,68 % | $12,18 | $12,42 | $11,65 | 77,90K |
| 2026-07-27 | $11,58 | +0,96 % | $11,60 | $11,79 | $11,15 | 65,50K |
| 2026-07-24 | $11,47 | +0,26 % | $11,45 | $11,82 | $11,22 | 161,90K |
| 2026-07-23 | $11,44 | 0,00 % | $11,21 | $11,96 | $11,10 | 128,10K |
| 2026-07-22 | $11,44 | -3,78 % | $11,81 | $11,93 | $11,35 | 63,10K |
| 2026-07-21 | $11,89 | -0,67 % | $11,94 | $12,18 | $11,65 | 50,70K |
| 2026-07-20 | $11,97 | -6,34 % | $12,84 | $12,84 | $11,91 | 89,90K |
| 2026-07-17 | $12,78 | +0,95 % | $12,51 | $13,26 | $12,45 | 82,20K |
| 2026-07-16 | $12,66 | -2,76 % | $12,45 | $12,88 | $12,45 | 48,10K |
| 2026-07-15 | $13,02 | +0,31 % | $13,00 | $13,19 | $12,45 | 56,90K |
| 2026-07-14 | $12,98 | -0,08 % | $13,03 | $13,36 | $12,65 | 65,30K |
| 2026-07-13 | $12,99 | -3,20 % | $13,42 | $13,48 | $12,85 | 85,50K |
| 2026-07-10 | $13,42 | -0,45 % | $13,47 | $13,47 | $12,74 | 84,60K |
| 2026-07-09 | $13,48 | 0,00 % | $13,49 | $13,83 | $12,99 | 57,00K |
| 2026-07-08 | $13,48 | +0,30 % | $13,40 | $13,64 | $12,95 | 79,00K |
| 2026-07-07 | $13,44 | +1,82 % | $13,20 | $13,69 | $12,80 | 110,40K |
| 2026-07-06 | $13,20 | -0,15 % | $12,98 | $13,84 | $12,32 | 152,60K |
| 2026-07-02 | $13,22 | +4,18 % | $12,82 | $13,50 | $12,56 | 172,40K |
| 2026-07-01 | $12,69 | -5,16 % | $13,26 | $13,49 | $12,66 | 115,30K |
| 2026-06-30 | $13,38 | +5,35 % | $12,70 | $13,48 | $12,54 | 66,80K |
| 2026-06-29 | $12,70 | +2,67 % | $12,32 | $12,74 | $12,04 | 98,50K |
| 2026-06-26 | $12,37 | -4,85 % | $12,99 | $13,52 | $12,17 | 1,02M |
| 2026-06-25 | $13,00 | -4,62 % | $13,63 | $14,33 | $12,87 | 181,90K |
| 2026-06-24 | $13,63 | +5,82 % | $12,97 | $13,81 | $12,61 | 192,30K |
| 2026-06-23 | $12,88 | +4,72 % | $12,17 | $13,23 | $11,68 | 97,80K |
| 2026-06-22 | $12,30 | +1,23 % | $12,28 | $12,58 | $11,95 | 119,90K |
| 2026-06-18 | $12,15 | +2,97 % | $12,09 | $12,33 | $11,87 | 154,60K |
| 2026-06-17 | $11,80 | +6,31 % | $11,04 | $12,03 | $10,86 | 152,20K |
| 2026-06-16 | $11,10 | -2,03 % | $11,39 | $11,44 | $10,92 | 86,90K |
| 2026-06-15 | $11,33 | +1,34 % | $11,37 | $11,71 | $11,13 | 83,00K |
| 2026-06-12 | $11,18 | +1,18 % | $11,05 | $11,37 | $11,02 | 73,90K |
| 2026-06-11 | $11,05 | +6,35 % | $10,42 | $11,16 | $10,00 | 189,20K |
| 2026-06-10 | $10,39 | -3,89 % | $10,20 | $10,80 | $10,20 | 71,30K |
| 2026-06-09 | $10,81 | +2,95 % | $10,57 | $11,00 | $10,51 | 92,10K |
| 2026-06-08 | $10,50 | -0,47 % | $10,69 | $10,76 | $10,38 | 68,60K |
| 2026-06-05 | $10,55 | -4,52 % | $10,96 | $11,00 | $10,43 | 42,20K |
| 2026-06-04 | $11,05 | +6,25 % | $10,55 | $11,30 | $10,55 | 44,90K |
| 2026-06-03 | $10,40 | -1,70 % | $10,46 | $10,77 | $10,23 | 88,60K |
| 2026-06-02 | $10,58 | -2,22 % | $10,60 | $11,05 | $10,40 | 96,60K |
| 2026-06-01 | $10,82 | -6,40 % | $11,32 | $11,65 | $10,82 | 82,50K |
| 2026-05-29 | $11,56 | 0,00 % | $11,50 | $11,82 | $11,38 | 82,60K |
| 2026-05-28 | $11,56 | -0,34 % | $11,56 | $11,72 | $11,23 | 76,30K |
| 2026-05-27 | $11,60 | +1,31 % | $11,54 | $12,01 | $11,48 | 57,60K |