Zura Bio Limited Class A ZURA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,11-0,03 (-0,72 %)
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 | $4,11 | -0,72 % | $4,21 | $4,36 | $4,07 | 2,95M |
| 2026-10-01 | $4,14 | -0,48 % | $4,13 | $4,24 | $4,00 | 2,91M |
| 2026-09-30 | $4,16 | +4,00 % | $4,04 | $4,23 | $3,98 | 3,33M |
| 2026-09-29 | $4,00 | -2,44 % | $4,10 | $4,19 | $3,92 | 2,04M |
| 2026-09-28 | $4,10 | +1,49 % | $4,03 | $4,19 | $3,92 | 1,47M |
| 2026-09-25 | $4,04 | -2,88 % | $4,27 | $4,28 | $3,91 | 1,51M |
| 2026-09-24 | $4,16 | -3,93 % | $4,32 | $4,32 | $3,84 | 3,43M |
| 2026-09-23 | $4,33 | -3,99 % | $4,53 | $4,55 | $4,16 | 2,06M |
| 2026-09-22 | $4,51 | +0,22 % | $4,56 | $4,62 | $4,45 | 2,15M |
| 2026-09-21 | $4,50 | +0,90 % | $4,55 | $4,55 | $4,37 | 1,11M |
| 2026-09-18 | $4,46 | -2,41 % | $4,50 | $4,61 | $4,40 | 1,66M |
| 2026-09-17 | $4,57 | -0,87 % | $4,72 | $4,84 | $4,53 | 1,67M |
| 2026-09-16 | $4,61 | -6,49 % | $4,94 | $4,98 | $4,58 | 1,27M |
| 2026-09-15 | $4,93 | -5,37 % | $5,20 | $5,24 | $4,74 | 2,64M |
| 2026-09-14 | $5,21 | 0,00 % | $5,21 | $5,36 | $5,15 | 1,04M |
| 2026-09-11 | $5,21 | -3,16 % | $5,48 | $5,58 | $5,15 | 1,42M |
| 2026-09-10 | $5,38 | -5,78 % | $5,60 | $5,74 | $5,36 | 1,15M |
| 2026-09-09 | $5,71 | -6,85 % | $6,04 | $6,05 | $5,63 | 1,73M |
| 2026-09-08 | $6,13 | -1,61 % | $6,23 | $6,23 | $5,90 | 1,62M |
| 2026-09-04 | $6,23 | +5,95 % | $5,80 | $6,26 | $5,63 | 1,39M |
| 2026-09-03 | $5,88 | +3,70 % | $5,69 | $5,94 | $5,50 | 1,77M |
| 2026-09-02 | $5,67 | +0,35 % | $5,67 | $5,87 | $5,49 | 934,50K |
| 2026-09-01 | $5,65 | +1,99 % | $5,52 | $5,68 | $5,39 | 1,10M |
| 2026-08-31 | $5,54 | -3,15 % | $5,68 | $5,68 | $5,39 | 1,38M |
| 2026-08-28 | $5,72 | -2,22 % | $5,88 | $5,89 | $5,49 | 1,89M |
| 2026-08-27 | $5,85 | -2,34 % | $6,02 | $6,03 | $5,84 | 1,10M |
| 2026-08-26 | $5,99 | -5,22 % | $6,13 | $6,30 | $5,98 | 1,79M |
| 2026-08-25 | $6,32 | +0,32 % | $6,37 | $6,49 | $6,18 | 2,82M |
| 2026-08-24 | $6,30 | +7,69 % | $5,85 | $7,06 | $5,62 | 8,34M |
| 2026-08-21 | $5,85 | +1,74 % | $5,78 | $5,99 | $5,76 | 722,10K |
| 2026-08-20 | $5,75 | -1,54 % | $5,81 | $5,81 | $5,54 | 796,90K |
| 2026-08-19 | $5,84 | +1,21 % | $5,92 | $6,02 | $5,78 | 884,80K |
| 2026-08-18 | $5,77 | +1,58 % | $5,62 | $5,91 | $5,62 | 909,30K |
| 2026-08-17 | $5,68 | +1,97 % | $5,54 | $5,71 | $5,53 | 621,70K |
| 2026-08-14 | $5,57 | -1,07 % | $5,60 | $5,66 | $5,42 | 794,60K |
| 2026-08-13 | $5,63 | -2,60 % | $5,80 | $5,82 | $5,55 | 834,80K |
| 2026-08-12 | $5,78 | +3,96 % | $5,64 | $5,90 | $5,55 | 1,22M |
| 2026-08-11 | $5,56 | -1,24 % | $5,70 | $5,98 | $5,55 | 1,60M |
| 2026-08-10 | $5,63 | -5,62 % | $5,84 | $5,94 | $5,55 | 1,06M |
| 2026-08-07 | $5,97 | +4,47 % | $5,78 | $6,01 | $5,72 | 955,60K |
| 2026-08-06 | $5,71 | +1,24 % | $5,74 | $5,86 | $5,64 | 569,70K |
| 2026-08-05 | $5,64 | -0,88 % | $5,75 | $5,87 | $5,49 | 852,10K |
| 2026-08-04 | $5,69 | +3,08 % | $5,59 | $5,73 | $5,57 | 702,70K |
| 2026-08-03 | $5,52 | +1,66 % | $5,46 | $5,55 | $5,26 | 435,20K |
| 2026-07-31 | $5,43 | -1,99 % | $5,60 | $5,75 | $5,33 | 541,10K |
| 2026-07-30 | $5,54 | +4,33 % | $5,29 | $5,61 | $5,29 | 409,70K |
| 2026-07-29 | $5,31 | -4,15 % | $5,54 | $5,57 | $5,30 | 423,10K |
| 2026-07-28 | $5,54 | +2,97 % | $5,40 | $5,56 | $5,21 | 504,80K |
| 2026-07-27 | $5,38 | +2,87 % | $5,28 | $5,68 | $5,27 | 380,40K |
| 2026-07-24 | $5,23 | -1,13 % | $5,30 | $5,48 | $5,12 | 366,20K |
| 2026-07-23 | $5,29 | -2,04 % | $5,30 | $5,44 | $5,23 | 427,50K |
| 2026-07-22 | $5,40 | -4,93 % | $5,61 | $5,67 | $5,38 | 498,30K |
| 2026-07-21 | $5,68 | +7,98 % | $5,26 | $5,71 | $5,21 | 619,70K |
| 2026-07-20 | $5,26 | -3,49 % | $5,53 | $5,68 | $5,22 | 798,30K |
| 2026-07-17 | $5,45 | +3,81 % | $5,12 | $5,59 | $5,06 | 758,40K |
| 2026-07-16 | $5,25 | -2,60 % | $5,35 | $5,35 | $5,13 | 789,50K |
| 2026-07-15 | $5,39 | +6,52 % | $5,09 | $5,42 | $4,94 | 689,90K |
| 2026-07-14 | $5,06 | -1,75 % | $5,17 | $5,25 | $5,02 | 791,30K |
| 2026-07-13 | $5,15 | +0,78 % | $5,09 | $5,22 | $4,85 | 1,18M |
| 2026-07-10 | $5,11 | -7,26 % | $5,49 | $5,50 | $4,95 | 1,25M |
| 2026-07-09 | $5,51 | +0,36 % | $5,49 | $5,60 | $5,24 | 1,10M |
| 2026-07-08 | $5,49 | +8,07 % | $5,07 | $5,52 | $5,01 | 1,19M |
| 2026-07-07 | $5,08 | -5,22 % | $5,36 | $5,50 | $4,93 | 1,26M |
| 2026-07-06 | $5,36 | +3,68 % | $5,13 | $5,43 | $5,03 | 926,10K |
| 2026-07-02 | $5,17 | +3,30 % | $5,09 | $5,39 | $4,94 | 906,40K |
| 2026-07-01 | $5,01 | -15,17 % | $5,86 | $6,01 | $5,00 | 1,68M |
| 2026-06-30 | $5,90 | +4,80 % | $5,62 | $5,95 | $5,50 | 2,76M |
| 2026-06-29 | $5,63 | +5,23 % | $5,38 | $5,85 | $5,11 | 2,45M |
| 2026-06-26 | $5,35 | +17,84 % | $4,50 | $5,45 | $4,47 | 9,63M |
| 2026-06-25 | $4,54 | +6,57 % | $4,26 | $4,65 | $4,26 | 1,29M |
| 2026-06-24 | $4,26 | -1,05 % | $4,31 | $4,34 | $4,10 | 863,60K |
| 2026-06-23 | $4,30 | +1,77 % | $4,17 | $4,39 | $4,11 | 1,25M |
| 2026-06-22 | $4,23 | +12,80 % | $3,79 | $4,25 | $3,79 | 1,38M |
| 2026-06-18 | $3,75 | +3,59 % | $3,63 | $3,80 | $3,52 | 1,77M |
| 2026-06-17 | $3,62 | +2,99 % | $3,53 | $3,81 | $3,53 | 1,11M |
| 2026-06-16 | $3,52 | -4,48 % | $3,68 | $3,72 | $3,51 | 603,90K |
| 2026-06-15 | $3,68 | -0,54 % | $3,77 | $3,86 | $3,63 | 517,30K |
| 2026-06-12 | $3,70 | +3,35 % | $3,59 | $3,80 | $3,58 | 472,20K |
| 2026-06-11 | $3,58 | +0,85 % | $3,55 | $3,67 | $3,49 | 723,00K |
| 2026-06-10 | $3,55 | -3,79 % | $3,68 | $3,77 | $3,51 | 644,90K |
| 2026-06-09 | $3,69 | +4,53 % | $3,60 | $3,72 | $3,56 | 584,60K |
| 2026-06-08 | $3,53 | +3,82 % | $3,40 | $3,56 | $3,30 | 655,40K |
| 2026-06-05 | $3,40 | -7,36 % | $3,67 | $3,73 | $3,25 | 4,96M |
| 2026-06-04 | $3,67 | -4,92 % | $3,86 | $3,96 | $3,61 | 1,54M |
| 2026-06-03 | $3,86 | -5,85 % | $4,07 | $4,13 | $3,84 | 670,40K |
| 2026-06-02 | $4,10 | -3,30 % | $4,24 | $4,25 | $4,01 | 736,70K |
| 2026-06-01 | $4,24 | -1,40 % | $4,28 | $4,30 | $4,13 | 645,70K |
| 2026-05-29 | $4,30 | +2,38 % | $4,19 | $4,31 | $4,09 | 619,50K |
| 2026-05-28 | $4,20 | -2,55 % | $4,32 | $4,35 | $4,20 | 356,80K |
| 2026-05-27 | $4,31 | +2,38 % | $4,24 | $4,41 | $4,16 | 597,80K |