Nektar Therapeutics NKTR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$46,99-13,56 (-22,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,99 | -22,39 % | $55,40 | $56,49 | $46,29 | 6,26M |
| 2026-09-30 | $60,55 | +2,21 % | $59,96 | $62,40 | $58,91 | 1,21M |
| 2026-09-29 | $59,24 | -1,92 % | $60,14 | $60,75 | $57,69 | 1,82M |
| 2026-09-28 | $60,40 | +5,85 % | $57,00 | $61,40 | $56,40 | 1,38M |
| 2026-09-25 | $57,06 | -3,91 % | $59,77 | $60,98 | $57,04 | 2,64M |
| 2026-09-24 | $59,38 | +2,98 % | $58,03 | $61,79 | $56,21 | 2,80M |
| 2026-09-23 | $57,66 | -5,43 % | $60,40 | $61,00 | $56,92 | 1,84M |
| 2026-09-22 | $60,97 | -8,78 % | $67,08 | $68,33 | $59,44 | 3,32M |
| 2026-09-21 | $66,84 | -0,39 % | $68,53 | $69,84 | $66,71 | 765,90K |
| 2026-09-18 | $67,10 | -1,84 % | $68,00 | $69,09 | $66,98 | 2,81M |
| 2026-09-17 | $68,36 | +1,45 % | $67,95 | $69,51 | $67,34 | 1,26M |
| 2026-09-16 | $67,38 | +1,11 % | $67,00 | $67,65 | $65,85 | 985,90K |
| 2026-09-15 | $66,64 | -2,72 % | $68,10 | $68,48 | $65,75 | 1,26M |
| 2026-09-14 | $68,50 | -1,81 % | $70,00 | $70,00 | $68,03 | 919,80K |
| 2026-09-11 | $69,76 | -1,26 % | $71,41 | $71,41 | $68,35 | 784,10K |
| 2026-09-10 | $70,65 | -3,64 % | $72,01 | $73,50 | $70,60 | 942,20K |
| 2026-09-09 | $73,32 | -2,81 % | $75,10 | $75,63 | $72,00 | 941,90K |
| 2026-09-08 | $75,44 | +1,68 % | $74,10 | $77,76 | $74,00 | 867,10K |
| 2026-09-04 | $74,19 | -2,85 % | $74,67 | $75,63 | $73,64 | 607,30K |
| 2026-09-03 | $76,37 | +4,99 % | $73,41 | $76,63 | $72,99 | 691,30K |
| 2026-09-02 | $72,74 | +1,38 % | $72,38 | $74,72 | $70,70 | 344,80K |
| 2026-09-01 | $71,75 | +0,52 % | $70,41 | $72,73 | $70,00 | 334,10K |
| 2026-08-31 | $71,38 | -1,57 % | $71,42 | $72,18 | $70,00 | 381,50K |
| 2026-08-28 | $72,52 | -2,72 % | $74,01 | $74,84 | $71,20 | 579,70K |
| 2026-08-27 | $74,55 | +1,06 % | $74,00 | $75,33 | $73,19 | 340,30K |
| 2026-08-26 | $73,77 | -1,59 % | $74,21 | $74,97 | $73,61 | 450,20K |
| 2026-08-25 | $74,96 | +1,72 % | $74,98 | $76,79 | $74,06 | 414,90K |
| 2026-08-24 | $73,69 | -0,45 % | $73,01 | $74,40 | $70,93 | 747,90K |
| 2026-08-21 | $74,02 | -0,68 % | $75,10 | $76,23 | $72,83 | 614,10K |
| 2026-08-20 | $74,53 | -2,04 % | $76,08 | $76,53 | $73,19 | 438,60K |
| 2026-08-19 | $76,08 | +3,31 % | $75,00 | $76,22 | $73,43 | 731,80K |
| 2026-08-18 | $73,64 | +1,33 % | $72,00 | $74,91 | $70,48 | 565,50K |
| 2026-08-17 | $72,67 | -0,48 % | $72,09 | $74,80 | $70,51 | 682,60K |
| 2026-08-14 | $73,02 | -3,82 % | $74,00 | $75,75 | $72,05 | 828,40K |
| 2026-08-13 | $75,92 | -0,14 % | $76,40 | $77,22 | $75,45 | 628,20K |
| 2026-08-12 | $76,03 | +0,70 % | $75,99 | $76,74 | $75,42 | 542,80K |
| 2026-08-11 | $75,50 | +0,85 % | $75,59 | $75,67 | $74,02 | 325,90K |
| 2026-08-10 | $74,86 | -2,12 % | $75,52 | $76,43 | $74,33 | 486,90K |
| 2026-08-07 | $76,48 | +4,13 % | $74,55 | $77,00 | $73,18 | 899,00K |
| 2026-08-06 | $73,45 | +0,49 % | $72,66 | $74,19 | $72,41 | 403,50K |
| 2026-08-05 | $73,09 | +0,45 % | $73,56 | $74,23 | $72,00 | 580,90K |
| 2026-08-04 | $72,76 | +3,07 % | $71,00 | $73,09 | $71,00 | 717,90K |
| 2026-08-03 | $70,59 | -0,11 % | $70,72 | $71,00 | $67,11 | 611,80K |
| 2026-07-31 | $70,67 | -1,09 % | $70,84 | $71,43 | $69,50 | 497,20K |
| 2026-07-30 | $71,45 | +1,09 % | $70,02 | $72,79 | $70,02 | 676,80K |
| 2026-07-29 | $70,68 | -0,13 % | $71,19 | $72,00 | $67,51 | 982,90K |
| 2026-07-28 | $70,77 | -0,81 % | $71,41 | $72,00 | $68,73 | 713,20K |
| 2026-07-27 | $71,35 | +0,88 % | $71,00 | $73,98 | $69,67 | 818,00K |
| 2026-07-24 | $70,73 | +1,98 % | $73,31 | $73,68 | $69,60 | 836,00K |
| 2026-07-23 | $69,36 | +0,06 % | $68,66 | $70,00 | $67,71 | 631,10K |
| 2026-07-22 | $69,32 | +0,95 % | $69,85 | $70,99 | $68,50 | 508,60K |
| 2026-07-21 | $68,67 | +5,91 % | $64,42 | $68,74 | $64,24 | 1,29M |
| 2026-07-20 | $64,84 | -5,01 % | $67,34 | $68,50 | $64,75 | 748,00K |
| 2026-07-17 | $68,26 | +1,80 % | $66,46 | $68,84 | $65,81 | 538,40K |
| 2026-07-16 | $67,05 | -1,83 % | $68,10 | $69,00 | $65,83 | 746,20K |
| 2026-07-15 | $68,30 | +1,68 % | $67,00 | $68,79 | $64,46 | 543,50K |
| 2026-07-14 | $67,17 | -1,68 % | $68,65 | $69,52 | $67,03 | 814,70K |
| 2026-07-13 | $68,32 | -2,90 % | $69,71 | $69,99 | $67,00 | 666,70K |
| 2026-07-10 | $70,36 | -3,51 % | $73,03 | $73,03 | $68,25 | 786,30K |
| 2026-07-09 | $72,92 | +1,42 % | $71,31 | $73,54 | $71,25 | 692,20K |
| 2026-07-08 | $71,90 | -4,01 % | $73,74 | $75,77 | $71,51 | 850,50K |
| 2026-07-07 | $74,90 | +2,39 % | $73,15 | $77,23 | $73,15 | 1,57M |
| 2026-07-06 | $73,15 | +2,97 % | $70,05 | $74,79 | $69,00 | 1,09M |
| 2026-07-02 | $71,04 | +10,33 % | $65,03 | $71,20 | $64,97 | 1,12M |
| 2026-07-01 | $64,39 | -7,76 % | $69,41 | $69,96 | $63,89 | 1,77M |
| 2026-06-30 | $69,81 | +6,76 % | $66,78 | $71,50 | $66,27 | 1,85M |
| 2026-06-29 | $65,39 | +2,73 % | $63,25 | $66,45 | $62,58 | 1,21M |
| 2026-06-26 | $63,65 | +2,61 % | $61,52 | $64,34 | $61,29 | 6,15M |
| 2026-06-25 | $62,03 | -4,33 % | $65,04 | $65,04 | $61,45 | 938,70K |
| 2026-06-24 | $64,84 | -2,77 % | $67,00 | $67,96 | $63,91 | 909,40K |
| 2026-06-23 | $66,69 | +1,51 % | $64,10 | $67,79 | $64,10 | 796,90K |
| 2026-06-22 | $65,70 | +7,74 % | $62,30 | $66,60 | $62,30 | 1,40M |
| 2026-06-18 | $60,98 | +0,10 % | $60,60 | $61,82 | $59,31 | 909,60K |
| 2026-06-17 | $60,92 | +1,08 % | $60,27 | $62,43 | $60,14 | 676,70K |
| 2026-06-16 | $60,27 | -1,44 % | $60,96 | $61,15 | $59,10 | 725,60K |
| 2026-06-15 | $61,15 | +2,98 % | $60,27 | $61,51 | $59,84 | 674,20K |
| 2026-06-12 | $59,38 | +0,29 % | $58,88 | $60,75 | $58,88 | 534,20K |
| 2026-06-11 | $59,21 | +4,28 % | $57,44 | $60,26 | $56,49 | 794,80K |
| 2026-06-10 | $56,78 | +0,98 % | $56,01 | $58,47 | $55,31 | 874,10K |
| 2026-06-09 | $56,23 | -0,69 % | $57,00 | $58,85 | $54,13 | 1,17M |
| 2026-06-08 | $56,62 | -1,22 % | $57,20 | $58,00 | $55,36 | 1,00M |
| 2026-06-05 | $57,32 | -3,36 % | $59,24 | $60,00 | $56,81 | 1,03M |
| 2026-06-04 | $59,31 | +0,14 % | $59,04 | $61,00 | $58,20 | 1,14M |
| 2026-06-03 | $59,23 | +1,14 % | $58,51 | $60,08 | $58,16 | 920,90K |
| 2026-06-02 | $58,56 | -8,30 % | $62,30 | $63,00 | $57,83 | 2,15M |
| 2026-06-01 | $63,86 | -1,57 % | $64,51 | $64,88 | $63,00 | 871,00K |
| 2026-05-29 | $64,88 | -0,20 % | $64,98 | $65,48 | $63,25 | 973,40K |
| 2026-05-28 | $65,01 | -0,60 % | $65,49 | $65,74 | $64,16 | 671,30K |
| 2026-05-27 | $65,40 | -0,24 % | $66,33 | $66,80 | $62,76 | 1,41M |
| 2026-05-26 | $65,56 | -1,58 % | $66,75 | $67,53 | $65,27 | 879,30K |