Puma Biotechnology, Inc. PBYI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,84-0,09 (-0,91 %)
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 | $9,84 | -0,91 % | $9,84 | $10,07 | $9,77 | 491,52K |
| 2026-09-30 | $9,93 | +1,53 % | $9,85 | $10,10 | $9,74 | 399,00K |
| 2026-09-29 | $9,78 | -0,41 % | $9,77 | $9,90 | $9,68 | 220,60K |
| 2026-09-28 | $9,82 | +0,51 % | $9,77 | $9,89 | $9,54 | 245,90K |
| 2026-09-25 | $9,77 | -0,51 % | $9,90 | $9,90 | $9,65 | 262,00K |
| 2026-09-24 | $9,82 | +5,82 % | $9,25 | $9,87 | $9,02 | 467,40K |
| 2026-09-23 | $9,28 | -5,50 % | $9,82 | $9,90 | $9,08 | 475,90K |
| 2026-09-22 | $9,82 | +2,40 % | $9,65 | $9,98 | $9,57 | 360,70K |
| 2026-09-21 | $9,59 | -0,10 % | $9,66 | $9,75 | $9,51 | 217,60K |
| 2026-09-18 | $9,60 | +0,84 % | $9,52 | $9,66 | $9,44 | 327,10K |
| 2026-09-17 | $9,52 | +1,38 % | $9,39 | $9,61 | $9,39 | 206,20K |
| 2026-09-16 | $9,39 | +1,51 % | $9,26 | $9,40 | $9,16 | 188,80K |
| 2026-09-15 | $9,25 | +1,20 % | $9,15 | $9,39 | $9,05 | 309,90K |
| 2026-09-14 | $9,14 | +0,22 % | $9,10 | $9,23 | $9,03 | 256,70K |
| 2026-09-11 | $9,12 | -0,55 % | $9,26 | $9,28 | $8,93 | 305,10K |
| 2026-09-10 | $9,17 | +1,33 % | $9,01 | $9,22 | $8,90 | 173,50K |
| 2026-09-09 | $9,05 | -3,62 % | $9,31 | $9,45 | $9,01 | 453,60K |
| 2026-09-08 | $9,39 | -1,68 % | $9,25 | $9,57 | $8,85 | 365,80K |
| 2026-09-04 | $9,55 | +1,49 % | $9,40 | $9,64 | $9,31 | 185,90K |
| 2026-09-03 | $9,41 | -2,89 % | $9,72 | $9,72 | $9,37 | 244,30K |
| 2026-09-02 | $9,69 | +3,64 % | $9,40 | $9,74 | $9,28 | 410,70K |
| 2026-09-01 | $9,35 | +2,63 % | $9,11 | $9,59 | $9,11 | 458,30K |
| 2026-08-31 | $9,11 | +0,55 % | $9,02 | $9,20 | $8,78 | 242,90K |
| 2026-08-28 | $9,06 | -1,95 % | $9,24 | $9,26 | $9,02 | 235,00K |
| 2026-08-27 | $9,24 | +0,87 % | $9,01 | $9,30 | $8,95 | 202,70K |
| 2026-08-26 | $9,16 | -1,72 % | $9,31 | $9,31 | $9,04 | 374,50K |
| 2026-08-25 | $9,32 | +2,19 % | $9,22 | $9,38 | $9,17 | 302,60K |
| 2026-08-24 | $9,12 | -1,30 % | $9,30 | $9,30 | $8,99 | 266,10K |
| 2026-08-21 | $9,24 | +1,43 % | $9,20 | $9,48 | $9,07 | 333,60K |
| 2026-08-20 | $9,11 | -4,00 % | $9,45 | $9,45 | $9,03 | 390,30K |
| 2026-08-19 | $9,49 | +2,71 % | $9,33 | $9,51 | $9,25 | 262,80K |
| 2026-08-18 | $9,24 | +4,76 % | $8,80 | $9,34 | $8,80 | 244,70K |
| 2026-08-17 | $8,82 | -0,11 % | $8,80 | $8,99 | $8,62 | 191,90K |
| 2026-08-14 | $8,83 | +1,38 % | $8,84 | $8,89 | $8,53 | 232,90K |
| 2026-08-13 | $8,71 | -2,13 % | $8,93 | $8,97 | $8,65 | 263,10K |
| 2026-08-12 | $8,90 | +1,48 % | $9,01 | $9,23 | $8,78 | 372,10K |
| 2026-08-11 | $8,77 | +0,92 % | $8,77 | $8,91 | $8,48 | 314,60K |
| 2026-08-10 | $8,69 | -2,47 % | $8,96 | $8,96 | $8,55 | 438,00K |
| 2026-08-07 | $8,91 | +9,73 % | $8,15 | $9,40 | $8,12 | 683,30K |
| 2026-08-06 | $8,12 | +1,63 % | $8,02 | $8,16 | $7,86 | 539,20K |
| 2026-08-05 | $7,99 | +2,44 % | $7,84 | $8,08 | $7,82 | 238,00K |
| 2026-08-04 | $7,80 | +1,43 % | $7,71 | $7,83 | $7,63 | 269,40K |
| 2026-08-03 | $7,69 | -3,03 % | $7,98 | $8,00 | $7,41 | 338,50K |
| 2026-07-31 | $7,93 | +0,51 % | $7,85 | $7,94 | $7,63 | 264,90K |
| 2026-07-30 | $7,89 | +1,02 % | $7,79 | $7,95 | $7,73 | 260,20K |
| 2026-07-29 | $7,81 | -2,01 % | $7,96 | $8,05 | $7,77 | 200,30K |
| 2026-07-28 | $7,97 | -0,25 % | $8,00 | $8,23 | $7,67 | 310,50K |
| 2026-07-27 | $7,99 | +0,13 % | $8,04 | $8,18 | $7,99 | 143,90K |
| 2026-07-24 | $7,98 | -0,37 % | $8,05 | $8,11 | $7,94 | 205,70K |
| 2026-07-23 | $8,01 | +1,78 % | $7,75 | $8,03 | $7,61 | 229,90K |
| 2026-07-22 | $7,87 | -8,28 % | $8,52 | $8,58 | $7,83 | 427,00K |
| 2026-07-21 | $8,58 | +3,37 % | $8,34 | $8,75 | $8,33 | 444,10K |
| 2026-07-20 | $8,30 | -2,70 % | $8,45 | $8,54 | $8,14 | 461,50K |
| 2026-07-17 | $8,53 | +1,55 % | $8,28 | $8,64 | $8,25 | 256,30K |
| 2026-07-16 | $8,40 | -0,12 % | $8,39 | $8,66 | $8,35 | 400,20K |
| 2026-07-15 | $8,41 | +1,57 % | $8,28 | $8,54 | $8,14 | 261,40K |
| 2026-07-14 | $8,28 | +2,48 % | $8,10 | $8,43 | $8,01 | 426,20K |
| 2026-07-13 | $8,08 | +1,00 % | $7,95 | $8,18 | $7,72 | 293,40K |
| 2026-07-10 | $8,00 | +1,27 % | $7,90 | $8,14 | $7,70 | 342,30K |
| 2026-07-09 | $7,90 | -2,83 % | $8,05 | $8,37 | $7,67 | 464,20K |
| 2026-07-08 | $8,13 | +2,14 % | $7,90 | $8,21 | $7,85 | 426,50K |
| 2026-07-07 | $7,96 | -3,16 % | $8,23 | $8,24 | $7,78 | 602,80K |
| 2026-07-06 | $8,22 | -0,48 % | $8,26 | $8,44 | $8,08 | 444,00K |
| 2026-07-02 | $8,26 | +3,38 % | $8,00 | $8,32 | $7,99 | 211,60K |
| 2026-07-01 | $7,99 | -1,48 % | $8,07 | $8,16 | $7,86 | 233,30K |
| 2026-06-30 | $8,11 | -0,98 % | $8,11 | $8,25 | $8,10 | 491,60K |
| 2026-06-29 | $8,19 | +0,99 % | $8,08 | $8,24 | $8,03 | 344,60K |
| 2026-06-26 | $8,11 | +5,74 % | $7,67 | $8,23 | $7,67 | 1,10M |
| 2026-06-25 | $7,67 | -3,52 % | $7,94 | $7,97 | $7,62 | 203,90K |
| 2026-06-24 | $7,95 | -1,12 % | $8,10 | $8,41 | $7,81 | 493,40K |
| 2026-06-23 | $8,04 | +4,96 % | $7,64 | $8,08 | $7,57 | 440,20K |
| 2026-06-22 | $7,66 | +1,32 % | $7,60 | $7,87 | $7,56 | 379,10K |
| 2026-06-18 | $7,56 | +4,56 % | $7,36 | $7,59 | $7,26 | 427,40K |
| 2026-06-17 | $7,23 | +0,84 % | $7,16 | $7,31 | $7,10 | 210,10K |
| 2026-06-16 | $7,17 | +1,41 % | $7,12 | $7,20 | $6,96 | 216,70K |
| 2026-06-15 | $7,07 | -3,55 % | $7,38 | $7,45 | $7,00 | 177,40K |
| 2026-06-12 | $7,33 | +1,38 % | $7,26 | $7,33 | $6,98 | 260,00K |
| 2026-06-11 | $7,23 | +2,99 % | $7,03 | $7,33 | $7,00 | 174,80K |
| 2026-06-10 | $7,02 | -0,43 % | $7,07 | $7,17 | $6,98 | 163,30K |
| 2026-06-09 | $7,05 | +2,92 % | $6,94 | $7,09 | $6,85 | 169,50K |
| 2026-06-08 | $6,85 | -2,56 % | $7,15 | $7,17 | $6,80 | 141,20K |
| 2026-06-05 | $7,03 | +0,29 % | $6,99 | $7,08 | $6,92 | 172,10K |
| 2026-06-04 | $7,01 | +2,94 % | $6,81 | $7,05 | $6,78 | 178,40K |
| 2026-06-03 | $6,81 | -2,44 % | $6,96 | $7,04 | $6,79 | 226,20K |
| 2026-06-02 | $6,98 | -1,97 % | $7,05 | $7,12 | $6,89 | 330,90K |
| 2026-06-01 | $7,12 | -0,70 % | $7,09 | $7,13 | $6,84 | 226,50K |
| 2026-05-29 | $7,17 | -0,97 % | $7,23 | $7,23 | $7,08 | 205,90K |
| 2026-05-28 | $7,24 | -0,96 % | $7,33 | $7,37 | $7,16 | 191,30K |
| 2026-05-27 | $7,31 | +0,55 % | $7,28 | $7,45 | $7,25 | 154,30K |
| 2026-05-26 | $7,27 | +2,68 % | $7,15 | $7,30 | $7,05 | 223,90K |