Starling Oncology Inc. STLN
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$6,34+0,02 (+0,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $6,32 | 0,00 % | $6,30 | $6,35 | $6,20 | 245,46K |
| 2026-09-30 | $6,32 | -2,92 % | $6,51 | $6,59 | $6,32 | 946,90K |
| 2026-09-29 | $6,51 | -1,96 % | $6,73 | $6,73 | $6,34 | 972,90K |
| 2026-09-28 | $6,64 | -0,30 % | $6,59 | $6,79 | $6,48 | 919,20K |
| 2026-09-25 | $6,66 | +2,30 % | $6,50 | $6,86 | $6,41 | 1,13M |
| 2026-09-24 | $6,51 | -4,55 % | $6,72 | $6,95 | $6,38 | 1,76M |
| 2026-09-23 | $6,82 | -3,26 % | $7,00 | $7,00 | $6,61 | 1,12M |
| 2026-09-22 | $7,05 | +3,22 % | $6,92 | $7,07 | $6,76 | 1,05M |
| 2026-09-21 | $6,83 | -1,87 % | $6,98 | $7,05 | $6,73 | 1,25M |
| 2026-09-18 | $6,96 | +4,98 % | $6,62 | $7,13 | $6,62 | 3,76M |
| 2026-09-17 | $6,63 | +1,53 % | $6,66 | $7,00 | $6,52 | 3,22M |
| 2026-09-16 | $6,53 | +2,51 % | $6,42 | $6,69 | $6,38 | 1,39M |
| 2026-09-15 | $6,37 | -2,30 % | $6,42 | $6,57 | $6,31 | 1,17M |
| 2026-09-14 | $6,52 | +5,67 % | $6,16 | $6,70 | $6,12 | 1,50M |
| 2026-09-11 | $6,17 | -0,48 % | $6,28 | $6,41 | $6,11 | 790,90K |
| 2026-09-10 | $6,20 | -1,43 % | $6,17 | $6,50 | $6,14 | 680,00K |
| 2026-09-09 | $6,29 | -0,47 % | $6,31 | $6,40 | $6,00 | 846,40K |
| 2026-09-08 | $6,32 | +6,58 % | $5,86 | $6,47 | $5,85 | 1,78M |
| 2026-09-04 | $5,93 | -0,67 % | $5,91 | $5,98 | $5,87 | 466,60K |
| 2026-09-03 | $5,97 | -1,97 % | $6,09 | $6,11 | $5,81 | 660,90K |
| 2026-09-02 | $6,09 | +2,53 % | $5,93 | $6,13 | $5,90 | 841,50K |
| 2026-09-01 | $5,94 | +0,51 % | $5,91 | $6,18 | $5,90 | 947,30K |
| 2026-08-31 | $5,91 | -4,21 % | $6,20 | $6,28 | $5,76 | 1,34M |
| 2026-08-28 | $6,17 | -2,68 % | $6,34 | $6,41 | $6,10 | 960,60K |
| 2026-08-27 | $6,34 | -3,35 % | $6,54 | $6,57 | $6,19 | 1,59M |
| 2026-08-26 | $6,56 | +4,13 % | $6,21 | $6,68 | $6,15 | 1,22M |
| 2026-08-25 | $6,30 | +2,77 % | $6,18 | $6,32 | $6,11 | 1,02M |
| 2026-08-24 | $6,13 | -5,18 % | $6,43 | $6,43 | $6,09 | 1,23M |
| 2026-08-21 | $6,47 | -1,15 % | $6,59 | $6,75 | $6,36 | 1,53M |
| 2026-08-20 | $6,54 | -1,80 % | $6,66 | $6,80 | $6,40 | 1,17M |
| 2026-08-19 | $6,66 | +4,06 % | $6,51 | $6,80 | $6,30 | 1,31M |
| 2026-08-18 | $6,40 | +1,43 % | $6,22 | $6,53 | $6,15 | 927,00K |
| 2026-08-17 | $6,31 | -2,17 % | $6,50 | $6,70 | $6,24 | 1,23M |
| 2026-08-14 | $6,45 | +3,04 % | $6,25 | $6,63 | $6,25 | 1,09M |
| 2026-08-13 | $6,26 | -0,95 % | $6,32 | $6,35 | $6,12 | 1,07M |
| 2026-08-12 | $6,32 | +2,02 % | $6,14 | $6,37 | $5,99 | 1,28M |
| 2026-08-11 | $6,20 | +0,57 % | $6,23 | $6,53 | $6,09 | 1,79M |
| 2026-08-10 | $6,16 | -3,90 % | $6,39 | $6,40 | $5,91 | 2,68M |
| 2026-08-07 | $6,41 | +28,46 % | $6,53 | $7,05 | $6,02 | 6,62M |
| 2026-08-06 | $4,99 | -0,80 % | $4,95 | $5,05 | $4,85 | 2,02M |
| 2026-08-05 | $5,03 | -2,71 % | $5,25 | $5,26 | $5,00 | 1,01M |
| 2026-08-04 | $5,17 | +0,78 % | $5,24 | $5,29 | $5,00 | 1,08M |
| 2026-08-03 | $5,13 | +5,56 % | $4,93 | $5,15 | $4,87 | 1,27M |
| 2026-07-31 | $4,86 | -4,14 % | $5,10 | $5,25 | $4,86 | 1,01M |
| 2026-07-30 | $5,07 | +6,29 % | $4,84 | $5,18 | $4,80 | 1,24M |
| 2026-07-29 | $4,77 | -3,64 % | $4,89 | $5,04 | $4,75 | 997,90K |
| 2026-07-28 | $4,95 | -4,62 % | $5,15 | $5,17 | $4,70 | 2,38M |
| 2026-07-27 | $5,19 | +4,22 % | $5,03 | $5,32 | $5,03 | 1,45M |
| 2026-07-24 | $4,98 | -1,78 % | $5,12 | $5,17 | $4,96 | 1,17M |
| 2026-07-23 | $5,07 | -4,16 % | $5,21 | $5,25 | $5,03 | 1,34M |
| 2026-07-22 | $5,29 | -2,58 % | $5,49 | $5,52 | $5,26 | 1,61M |
| 2026-07-21 | $5,43 | -1,27 % | $5,47 | $5,59 | $5,19 | 1,70M |
| 2026-07-20 | $5,50 | +2,80 % | $5,27 | $5,57 | $5,27 | 1,01M |
| 2026-07-17 | $5,35 | +1,71 % | $5,10 | $5,36 | $5,06 | 1,48M |
| 2026-07-16 | $5,26 | -7,07 % | $5,67 | $5,86 | $5,18 | 2,56M |
| 2026-07-15 | $5,66 | -9,87 % | $6,21 | $6,31 | $5,62 | 2,43M |
| 2026-07-14 | $6,28 | +0,48 % | $6,22 | $6,67 | $6,14 | 3,46M |
| 2026-07-13 | $6,25 | +6,11 % | $5,88 | $6,32 | $5,71 | 3,02M |
| 2026-07-10 | $5,89 | +0,68 % | $5,85 | $5,94 | $5,51 | 3,93M |
| 2026-07-09 | $5,85 | +3,54 % | $5,64 | $6,11 | $5,59 | 1,99M |
| 2026-07-08 | $5,65 | -2,59 % | $5,71 | $5,95 | $5,59 | 2,18M |
| 2026-07-07 | $5,80 | +6,62 % | $5,45 | $5,81 | $5,40 | 2,21M |
| 2026-07-06 | $5,44 | +3,03 % | $5,45 | $5,73 | $5,30 | 1,66M |
| 2026-07-02 | $5,28 | -4,17 % | $5,54 | $5,56 | $5,19 | 1,28M |
| 2026-07-01 | $5,51 | +1,47 % | $5,36 | $5,61 | $5,36 | 1,54M |
| 2026-06-30 | $5,43 | -3,04 % | $5,65 | $5,74 | $5,37 | 2,16M |
| 2026-06-29 | $5,60 | +3,90 % | $5,48 | $5,82 | $5,41 | 2,83M |
| 2026-06-26 | $5,39 | +5,27 % | $5,15 | $5,42 | $5,04 | 5,20M |
| 2026-06-25 | $5,12 | -2,48 % | $5,27 | $5,36 | $5,07 | 1,03M |
| 2026-06-24 | $5,25 | +4,37 % | $5,11 | $5,40 | $5,05 | 1,51M |
| 2026-06-23 | $5,03 | +0,40 % | $4,90 | $5,19 | $4,90 | 1,16M |
| 2026-06-22 | $5,01 | -4,75 % | $5,27 | $5,27 | $4,95 | 978,00K |
| 2026-06-18 | $5,26 | +0,19 % | $5,31 | $5,36 | $5,15 | 2,14M |
| 2026-06-17 | $5,25 | +2,94 % | $5,18 | $5,50 | $5,12 | 1,98M |
| 2026-06-16 | $5,10 | -1,54 % | $5,21 | $5,31 | $5,09 | 1,24M |
| 2026-06-15 | $5,18 | -2,45 % | $5,36 | $5,41 | $4,93 | 2,52M |
| 2026-06-12 | $5,31 | +3,51 % | $5,13 | $5,38 | $5,05 | 1,25M |
| 2026-06-11 | $5,13 | +9,62 % | $4,70 | $5,15 | $4,56 | 1,93M |
| 2026-06-10 | $4,68 | -5,65 % | $4,96 | $5,15 | $4,67 | 1,54M |
| 2026-06-09 | $4,96 | -2,17 % | $5,06 | $5,15 | $4,83 | 1,75M |
| 2026-06-08 | $5,07 | +4,11 % | $5,08 | $5,57 | $4,99 | 3,01M |
| 2026-06-05 | $4,87 | +2,74 % | $4,70 | $5,16 | $4,68 | 4,16M |
| 2026-06-04 | $4,74 | +12,06 % | $4,24 | $4,84 | $4,23 | 2,60M |
| 2026-06-03 | $4,23 | -7,84 % | $4,55 | $4,56 | $4,22 | 1,34M |
| 2026-06-02 | $4,59 | -3,97 % | $4,79 | $4,79 | $4,49 | 1,16M |
| 2026-06-01 | $4,78 | +1,92 % | $4,66 | $4,89 | $4,66 | 1,40M |
| 2026-05-29 | $4,69 | -0,42 % | $4,74 | $4,74 | $4,48 | 1,54M |
| 2026-05-28 | $4,71 | +2,17 % | $4,61 | $4,80 | $4,57 | 1,33M |
| 2026-05-27 | $4,61 | +0,44 % | $4,56 | $4,72 | $4,53 | 1,17M |
| 2026-05-26 | $4,59 | 0,00 % | $4,61 | $4,78 | $4,34 | 1,67M |