UroGen Pharma Ltd. URGN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$40,70+0,06 (+0,16 %)
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 | $41,04 | +1,01 % | $40,63 | $41,26 | $40,11 | 258,39K |
| 2026-09-30 | $40,63 | +0,44 % | $40,72 | $41,10 | $40,08 | 641,40K |
| 2026-09-29 | $40,45 | -1,10 % | $40,50 | $41,69 | $39,75 | 642,80K |
| 2026-09-28 | $40,90 | -1,09 % | $40,74 | $41,33 | $40,32 | 1,17M |
| 2026-09-25 | $41,35 | +0,29 % | $41,23 | $41,78 | $40,65 | 655,30K |
| 2026-09-24 | $41,23 | -0,96 % | $41,24 | $41,62 | $39,90 | 1,07M |
| 2026-09-23 | $41,63 | -2,64 % | $42,72 | $42,72 | $39,72 | 1,30M |
| 2026-09-22 | $42,76 | -1,02 % | $43,58 | $44,08 | $42,60 | 394,60K |
| 2026-09-21 | $43,20 | -0,12 % | $44,00 | $44,00 | $42,53 | 482,40K |
| 2026-09-18 | $43,25 | -1,59 % | $44,00 | $44,25 | $43,15 | 703,10K |
| 2026-09-17 | $43,95 | +1,06 % | $44,82 | $45,33 | $43,15 | 699,40K |
| 2026-09-16 | $43,49 | +4,19 % | $42,07 | $43,72 | $42,07 | 997,20K |
| 2026-09-15 | $41,74 | -2,11 % | $43,25 | $43,25 | $41,09 | 545,80K |
| 2026-09-14 | $42,64 | +0,78 % | $42,36 | $43,72 | $41,65 | 521,90K |
| 2026-09-11 | $42,31 | +0,17 % | $43,13 | $43,61 | $41,60 | 687,20K |
| 2026-09-10 | $42,24 | -6,13 % | $44,25 | $44,48 | $41,85 | 688,70K |
| 2026-09-09 | $45,00 | +2,70 % | $43,82 | $47,06 | $43,77 | 1,02M |
| 2026-09-08 | $43,81 | -0,62 % | $43,24 | $44,72 | $42,50 | 727,70K |
| 2026-09-04 | $44,09 | -1,76 % | $44,54 | $45,10 | $43,50 | 779,00K |
| 2026-09-03 | $44,88 | +1,04 % | $44,37 | $45,63 | $43,45 | 877,80K |
| 2026-09-02 | $44,42 | +2,37 % | $44,01 | $45,88 | $43,49 | 473,50K |
| 2026-09-01 | $43,39 | +0,70 % | $42,59 | $43,56 | $42,52 | 584,20K |
| 2026-08-31 | $43,09 | -1,22 % | $43,17 | $44,86 | $42,00 | 749,00K |
| 2026-08-28 | $43,62 | -4,13 % | $45,09 | $45,53 | $43,39 | 580,00K |
| 2026-08-27 | $45,50 | -0,96 % | $46,13 | $46,51 | $45,28 | 559,80K |
| 2026-08-26 | $45,94 | -0,91 % | $46,00 | $46,64 | $45,36 | 620,30K |
| 2026-08-25 | $46,36 | +0,43 % | $46,65 | $47,17 | $45,67 | 570,20K |
| 2026-08-24 | $46,16 | -1,49 % | $46,52 | $47,05 | $45,27 | 849,70K |
| 2026-08-21 | $46,86 | +0,13 % | $47,13 | $47,28 | $45,60 | 755,60K |
| 2026-08-20 | $46,80 | -6,94 % | $49,71 | $49,71 | $46,20 | 1,12M |
| 2026-08-19 | $50,29 | +2,80 % | $49,89 | $50,81 | $48,55 | 2,39M |
| 2026-08-18 | $48,92 | -0,45 % | $48,93 | $49,56 | $48,41 | 823,70K |
| 2026-08-17 | $49,14 | +1,91 % | $48,51 | $49,51 | $48,16 | 1,30M |
| 2026-08-14 | $48,22 | +0,21 % | $47,68 | $48,48 | $46,62 | 458,10K |
| 2026-08-13 | $48,12 | -1,80 % | $49,60 | $49,60 | $47,67 | 860,00K |
| 2026-08-12 | $49,00 | +4,01 % | $47,49 | $49,67 | $47,12 | 1,58M |
| 2026-08-11 | $47,11 | +1,73 % | $45,61 | $47,33 | $45,52 | 876,60K |
| 2026-08-10 | $46,31 | -1,38 % | $46,74 | $46,89 | $45,34 | 644,60K |
| 2026-08-07 | $46,96 | +2,98 % | $47,23 | $48,19 | $45,75 | 1,03M |
| 2026-08-06 | $45,60 | -1,79 % | $46,14 | $48,03 | $45,51 | 1,22M |
| 2026-08-05 | $46,43 | +16,31 % | $42,17 | $47,84 | $40,41 | 2,48M |
| 2026-08-04 | $39,92 | +3,45 % | $39,29 | $40,46 | $38,81 | 734,50K |
| 2026-08-03 | $38,59 | +0,92 % | $37,71 | $39,41 | $36,68 | 964,70K |
| 2026-07-31 | $38,24 | -6,94 % | $41,10 | $41,10 | $38,01 | 814,70K |
| 2026-07-30 | $41,09 | +1,58 % | $40,32 | $41,60 | $40,32 | 778,80K |
| 2026-07-29 | $40,45 | -1,05 % | $41,10 | $41,50 | $40,04 | 317,70K |
| 2026-07-28 | $40,88 | -1,40 % | $41,45 | $42,15 | $40,21 | 390,90K |
| 2026-07-27 | $41,46 | +1,20 % | $41,05 | $41,96 | $40,10 | 517,10K |
| 2026-07-24 | $40,97 | -3,60 % | $42,52 | $42,89 | $40,78 | 421,30K |
| 2026-07-23 | $42,50 | +1,05 % | $41,42 | $42,69 | $41,25 | 494,60K |
| 2026-07-22 | $42,06 | -3,93 % | $43,46 | $43,76 | $42,04 | 486,90K |
| 2026-07-21 | $43,78 | +6,47 % | $41,20 | $43,93 | $41,20 | 1,15M |
| 2026-07-20 | $41,12 | +2,21 % | $40,67 | $41,92 | $40,23 | 550,40K |
| 2026-07-17 | $40,23 | +0,57 % | $39,81 | $41,88 | $39,50 | 1,27M |
| 2026-07-16 | $40,00 | +0,50 % | $40,29 | $41,36 | $39,54 | 1,24M |
| 2026-07-15 | $39,80 | +1,56 % | $39,08 | $40,87 | $38,30 | 907,80K |
| 2026-07-14 | $39,19 | -0,81 % | $39,53 | $40,40 | $38,88 | 556,10K |
| 2026-07-13 | $39,51 | +2,46 % | $37,87 | $40,00 | $36,81 | 577,20K |
| 2026-07-10 | $38,56 | -4,15 % | $40,04 | $40,35 | $38,28 | 1,28M |
| 2026-07-09 | $40,23 | +5,78 % | $38,18 | $40,33 | $38,11 | 617,90K |
| 2026-07-08 | $38,03 | +0,74 % | $37,37 | $38,56 | $36,55 | 715,90K |
| 2026-07-07 | $37,75 | +0,91 % | $37,50 | $39,12 | $36,67 | 914,00K |
| 2026-07-06 | $37,41 | -1,60 % | $38,02 | $38,58 | $37,23 | 845,60K |
| 2026-07-02 | $38,02 | +0,21 % | $37,54 | $38,58 | $36,88 | 821,80K |
| 2026-07-01 | $37,94 | +3,10 % | $37,11 | $39,58 | $37,11 | 1,13M |
| 2026-06-30 | $36,80 | +2,02 % | $36,18 | $37,88 | $35,82 | 670,50K |
| 2026-06-29 | $36,07 | +4,43 % | $34,54 | $36,67 | $34,10 | 600,20K |
| 2026-06-26 | $34,54 | +0,47 % | $34,29 | $35,10 | $33,73 | 1,35M |
| 2026-06-25 | $34,38 | -2,94 % | $35,42 | $36,00 | $34,22 | 414,60K |
| 2026-06-24 | $35,42 | +0,77 % | $35,11 | $36,08 | $34,61 | 581,80K |
| 2026-06-23 | $35,15 | +0,46 % | $34,23 | $35,58 | $34,19 | 465,30K |
| 2026-06-22 | $34,99 | +4,23 % | $33,96 | $35,35 | $33,69 | 643,40K |
| 2026-06-18 | $33,57 | +2,32 % | $33,45 | $33,79 | $32,21 | 847,10K |
| 2026-06-17 | $32,81 | +2,69 % | $32,50 | $33,40 | $32,17 | 547,60K |
| 2026-06-16 | $31,95 | +3,52 % | $30,65 | $32,04 | $30,14 | 572,00K |
| 2026-06-15 | $30,86 | +3,85 % | $29,55 | $31,15 | $29,46 | 804,90K |
| 2026-06-12 | $29,72 | +0,75 % | $29,48 | $31,28 | $29,32 | 585,00K |
| 2026-06-11 | $29,50 | +5,36 % | $27,95 | $30,08 | $27,82 | 528,60K |
| 2026-06-10 | $28,00 | -0,64 % | $28,01 | $29,12 | $27,81 | 618,80K |
| 2026-06-09 | $28,18 | +3,41 % | $27,98 | $28,46 | $26,60 | 830,90K |
| 2026-06-08 | $27,25 | +1,49 % | $27,30 | $27,94 | $26,66 | 671,60K |
| 2026-06-05 | $26,85 | -2,72 % | $27,39 | $27,64 | $26,39 | 704,10K |
| 2026-06-04 | $27,60 | +3,76 % | $26,73 | $28,10 | $26,67 | 329,80K |
| 2026-06-03 | $26,60 | +0,23 % | $26,77 | $27,24 | $26,23 | 489,10K |
| 2026-06-02 | $26,54 | -1,81 % | $26,91 | $29,00 | $26,43 | 758,50K |
| 2026-06-01 | $27,03 | -3,91 % | $27,88 | $27,93 | $26,00 | 1,07M |
| 2026-05-29 | $28,13 | -1,95 % | $28,47 | $28,82 | $27,54 | 878,20K |
| 2026-05-28 | $28,69 | -2,18 % | $29,26 | $29,65 | $28,61 | 374,30K |
| 2026-05-27 | $29,33 | -0,44 % | $29,36 | $30,69 | $29,21 | 496,90K |
| 2026-05-26 | $29,46 | +1,97 % | $29,47 | $30,20 | $29,28 | 611,20K |