Coherus BioSciences Inc (CHRS)

CHRS
🏛️ Vereinigte Staaten →
1.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 16.75 16.84 15.89 15.96 0.7M
2021-12-30 17.03 17.19 16.61 16.74 0.4M
2021-12-29 17.31 17.34 16.87 17.12 0.3M
2021-12-28 17.64 17.80 17.23 17.32 0.4M
2021-12-27 17.75 17.92 17.55 17.68 0.5M
2021-12-23 17.91 17.94 17.62 17.78 0.5M
2021-12-22 17.32 17.95 17.21 17.88 0.5M
2021-12-21 17.18 17.72 17.11 17.43 0.8M
2021-12-20 17.10 17.30 15.78 17.21 1.0M
2021-12-17 17.06 17.06 16.31 16.47 2.8M
2021-12-16 17.25 17.48 16.47 16.64 0.7M
2021-12-15 16.66 17.20 16.36 17.19 0.9M
2021-12-14 16.95 17.02 16.39 16.53 0.8M
2021-12-13 16.81 17.13 16.57 17.06 0.7M
2021-12-10 17.32 17.60 16.69 16.81 0.4M
2021-12-09 18.04 18.15 17.13 17.14 0.8M
2021-12-08 18.07 18.38 17.89 18.14 0.6M
2021-12-07 17.80 18.37 17.58 17.96 0.9M
2021-12-06 17.59 17.85 16.97 17.62 0.7M
2021-12-03 18.17 18.26 17.63 17.75 0.5M
2021-12-02 17.77 18.30 17.58 18.06 0.7M
2021-12-01 18.63 18.66 17.85 17.86 0.6M
2021-11-30 18.12 18.71 18.04 18.57 0.4M
2021-11-29 18.42 18.93 18.14 18.20 0.5M
2021-11-26 18.65 18.94 17.91 18.37 0.5M
2021-11-24 18.70 19.00 18.51 18.93 0.3M
2021-11-23 18.25 18.89 18.09 18.79 0.6M
2021-11-22 18.63 18.85 18.10 18.32 0.4M
2021-11-19 18.45 18.82 18.12 18.51 0.5M
2021-11-18 18.44 18.57 18.03 18.52 0.7M
2021-11-17 18.76 18.97 18.28 18.46 0.5M
2021-11-16 18.91 19.32 18.62 18.99 0.5M
2021-11-15 18.78 19.12 18.53 18.92 0.6M
2021-11-12 18.51 18.97 18.40 18.62 0.5M
2021-11-11 18.65 19.28 18.50 18.51 0.6M
2021-11-10 18.49 19.28 18.46 18.86 0.9M
2021-11-09 16.85 18.86 16.24 18.69 1.4M
2021-11-08 17.98 18.13 17.06 17.51 0.8M
2021-11-05 17.75 18.21 17.43 17.81 0.5M
2021-11-04 17.71 17.86 17.41 17.67 0.5M
2021-11-03 17.07 17.70 16.89 17.69 1.3M
2021-11-02 16.96 17.37 16.81 17.12 0.5M
2021-11-01 16.98 17.63 16.82 16.98 1.0M
2021-10-29 16.60 16.96 16.38 16.73 0.5M
2021-10-28 16.18 16.74 16.12 16.68 0.4M
2021-10-27 16.45 16.49 16.05 16.07 0.5M
2021-10-26 16.76 16.84 16.38 16.40 0.3M
2021-10-25 16.70 16.82 16.54 16.72 0.2M
2021-10-22 16.62 16.82 16.35 16.79 0.3M
2021-10-21 16.58 16.88 16.31 16.68 0.7M
2021-10-20 17.07 17.12 16.50 16.59 0.3M
2021-10-19 17.24 17.28 16.94 17.15 0.3M
2021-10-18 16.80 17.12 16.62 17.06 0.5M
2021-10-15 17.63 17.66 16.95 17.00 0.5M
2021-10-14 17.72 17.91 17.44 17.49 0.3M
2021-10-13 17.60 17.77 17.43 17.48 0.2M
2021-10-12 17.75 17.75 17.23 17.52 0.3M
2021-10-11 17.60 18.05 17.47 17.74 0.5M
2021-10-08 17.56 18.13 17.55 18.04 0.4M
2021-10-07 16.66 17.61 16.64 17.60 0.7M
2021-10-06 16.09 16.70 15.89 16.59 0.6M
2021-10-05 15.85 16.57 15.73 16.17 0.9M
2021-10-04 16.53 16.75 15.75 15.81 0.6M
2021-10-01 16.19 16.74 15.91 16.52 1.0M
2021-09-30 16.29 16.68 16.02 16.07 0.9M
2021-09-29 16.91 17.41 16.05 16.46 1.0M
2021-09-28 17.62 17.62 16.82 16.89 0.8M
2021-09-27 17.92 18.21 17.76 17.79 0.7M
2021-09-24 17.45 17.89 17.30 17.73 0.4M
2021-09-23 17.00 17.59 16.90 17.52 0.5M
2021-09-22 17.30 17.44 17.03 17.06 0.5M
2021-09-21 17.55 17.66 17.25 17.26 0.6M
2021-09-20 17.05 17.70 16.96 17.39 1.1M
2021-09-17 16.25 17.79 16.16 17.56 3.6M
2021-09-16 15.68 16.04 15.30 16.03 0.7M
2021-09-15 16.16 16.16 15.72 15.79 0.5M
2021-09-14 16.22 16.30 15.83 16.08 0.8M
2021-09-13 15.38 16.24 14.98 16.17 0.9M
2021-09-10 15.79 15.79 15.35 15.39 0.4M
2021-09-09 15.70 15.96 15.41 15.77 0.5M
2021-09-08 15.15 15.64 15.05 15.64 0.5M
2021-09-07 15.54 15.54 14.66 15.08 0.9M
2021-09-03 16.11 16.11 15.55 15.70 0.4M
2021-09-02 16.08 16.28 16.01 16.23 0.5M
2021-09-01 15.96 16.24 15.80 16.12 0.4M
2021-08-31 15.80 16.01 15.77 15.98 0.6M
2021-08-30 15.84 16.04 15.78 15.84 0.5M
2021-08-27 15.96 16.15 15.71 15.75 0.9M
2021-08-26 15.37 16.00 15.37 15.82 0.8M
2021-08-25 15.37 15.59 15.05 15.45 0.5M
2021-08-24 15.27 15.43 14.99 15.37 0.5M
2021-08-23 15.14 15.60 14.90 15.37 0.8M
2021-08-20 14.23 15.29 14.20 15.00 0.8M
2021-08-19 14.32 15.57 14.32 14.53 2.4M
2021-08-18 14.68 14.68 14.13 14.14 0.9M
2021-08-17 14.00 14.68 13.81 14.67 0.8M
2021-08-16 13.81 14.32 13.70 14.04 0.8M
2021-08-13 13.59 14.11 13.41 13.93 0.8M
2021-08-12 13.50 13.67 13.12 13.63 0.4M
2021-08-11 13.18 13.62 13.01 13.36 0.4M
2021-08-10 13.14 13.50 13.02 13.20 0.3M
2021-08-09 12.96 13.64 12.96 13.17 0.6M
2021-08-06 13.08 13.32 12.21 13.02 1.1M
2021-08-05 12.77 12.98 12.77 12.96 0.5M
2021-08-04 13.13 13.29 12.66 12.79 0.5M
2021-08-03 13.12 13.22 12.83 13.21 0.5M
2021-08-02 13.09 13.23 13.02 13.10 0.4M
2021-07-30 13.05 13.20 12.90 13.05 0.3M
2021-07-29 13.40 13.49 13.13 13.14 0.4M
2021-07-28 12.86 13.53 12.84 13.39 0.5M
2021-07-27 12.82 13.02 12.56 12.75 0.4M
2021-07-26 13.07 13.19 12.78 12.85 0.4M
2021-07-23 12.92 13.10 12.70 13.07 1.2M
2021-07-22 13.15 13.15 12.66 12.68 0.6M
2021-07-21 13.12 13.55 12.88 13.12 0.6M
2021-07-20 13.07 13.28 12.95 13.13 0.5M
2021-07-19 12.90 13.23 12.68 12.98 0.6M
2021-07-16 13.30 13.30 12.96 13.01 0.4M
2021-07-15 13.03 13.32 12.90 13.13 0.6M
2021-07-14 13.31 13.37 13.01 13.14 0.6M
2021-07-13 13.24 13.50 13.02 13.31 0.6M
2021-07-12 13.46 13.57 13.21 13.33 0.4M
2021-07-09 13.50 13.60 13.15 13.53 0.4M
2021-07-08 13.18 13.76 13.18 13.42 0.7M
2021-07-07 13.52 13.59 13.32 13.40 0.5M
2021-07-06 13.73 13.94 13.60 13.63 0.5M
2021-07-02 14.22 14.22 13.72 13.73 0.4M
2021-07-01 13.77 14.26 13.70 14.25 0.4M
2021-06-30 14.00 14.05 13.79 13.83 0.5M
2021-06-29 14.51 14.65 14.02 14.04 0.6M
2021-06-28 15.50 15.50 14.53 14.54 0.6M
2021-06-25 15.00 15.49 15.00 15.41 1.0M
2021-06-24 14.62 15.22 14.60 15.21 0.6M
2021-06-23 15.09 15.22 14.48 14.64 0.8M
2021-06-22 14.80 15.07 14.66 15.07 0.9M
2021-06-21 14.24 14.84 14.02 14.76 1.2M
2021-06-18 14.48 14.48 14.06 14.15 1.3M
2021-06-17 14.15 14.50 14.13 14.38 0.6M
2021-06-16 14.06 14.39 14.01 14.35 0.9M
2021-06-15 14.25 14.27 13.98 14.11 0.5M
2021-06-14 14.47 14.67 14.18 14.29 0.8M
2021-06-11 14.26 14.50 14.10 14.50 0.7M
2021-06-10 13.50 14.05 13.39 14.02 0.8M
2021-06-09 13.59 13.72 13.39 13.50 0.7M
2021-06-08 13.98 13.99 13.43 13.55 0.7M
2021-06-07 13.30 14.07 13.08 13.71 1.1M
2021-06-04 14.00 14.20 13.21 13.27 1.0M
2021-06-03 13.15 13.28 12.91 13.04 0.8M
2021-06-02 13.47 13.55 12.98 13.15 0.9M
2021-06-01 13.17 13.51 13.09 13.47 1.1M
2021-05-28 13.25 13.48 13.07 13.16 0.6M
2021-05-27 13.30 13.32 13.01 13.17 0.8M
2021-05-26 13.04 13.27 12.90 13.14 0.7M
2021-05-25 13.27 13.32 12.94 12.95 0.7M
2021-05-24 13.57 13.57 13.15 13.19 0.8M
2021-05-21 13.79 13.79 13.48 13.48 0.8M
2021-05-20 13.58 13.83 13.43 13.68 0.7M
2021-05-19 13.70 13.80 13.41 13.62 1.7M
2021-05-18 14.15 14.38 13.81 13.84 0.7M
2021-05-17 14.85 14.90 14.07 14.14 1.3M
2021-05-14 13.87 15.20 13.80 15.13 1.0M
2021-05-13 13.94 14.14 13.66 13.89 0.8M
2021-05-12 14.00 14.28 13.83 13.85 0.9M
2021-05-11 14.02 14.53 13.94 14.08 0.6M
2021-05-10 14.30 14.69 14.10 14.28 1.0M
2021-05-07 14.52 14.88 14.00 14.32 0.9M
2021-05-06 14.41 14.67 14.01 14.50 1.0M
2021-05-05 14.95 14.95 14.42 14.55 0.6M
2021-05-04 15.09 15.14 14.67 14.79 0.8M
2021-05-03 14.92 15.47 14.75 15.24 1.0M
2021-04-30 14.62 15.06 14.62 14.80 0.8M
2021-04-29 14.74 14.92 14.42 14.70 0.5M
2021-04-28 14.53 14.87 14.35 14.76 0.5M
2021-04-27 15.18 15.35 14.57 14.58 1.1M
2021-04-26 15.01 15.31 14.83 15.26 0.8M
2021-04-23 14.70 15.04 14.35 14.89 0.7M
2021-04-22 14.73 15.07 14.36 14.63 0.9M
2021-04-21 14.27 14.84 14.25 14.76 0.7M
2021-04-20 14.12 14.57 14.00 14.27 1.1M
2021-04-19 14.42 14.50 13.76 14.14 1.0M
2021-04-16 14.26 14.51 14.12 14.39 1.4M
2021-04-15 13.99 14.34 13.92 14.24 0.9M
2021-04-14 14.00 14.15 13.78 13.86 0.7M
2021-04-13 13.76 13.94 13.53 13.92 0.7M
2021-04-12 13.93 14.01 13.62 13.70 0.7M
2021-04-09 14.05 14.17 13.70 13.95 0.8M
2021-04-08 14.31 14.36 13.99 14.10 0.6M
2021-04-07 13.98 14.67 13.98 14.20 0.8M
2021-04-06 14.53 14.53 14.01 14.04 1.3M
2021-04-05 14.67 14.80 13.97 14.47 1.9M
2021-04-01 14.69 14.94 14.46 14.55 0.9M
2021-03-31 14.46 14.76 14.33 14.61 1.1M
2021-03-30 14.39 14.61 14.02 14.45 1.1M
2021-03-29 14.38 14.79 14.28 14.42 0.9M
2021-03-26 14.98 15.04 14.32 14.53 0.8M
2021-03-25 14.44 15.19 14.37 14.85 0.8M
2021-03-24 15.14 15.24 14.52 14.52 0.9M
2021-03-23 15.62 15.74 14.88 14.95 0.7M
2021-03-22 15.34 16.03 15.34 15.82 0.6M
2021-03-19 15.08 15.47 14.93 15.44 1.6M
2021-03-18 15.81 16.14 15.12 15.13 1.2M
2021-03-17 15.85 16.15 15.53 15.99 0.8M
2021-03-16 15.89 16.20 15.70 15.97 1.4M
2021-03-15 16.21 16.63 15.80 15.86 0.8M
2021-03-12 16.06 16.37 15.86 16.25 0.6M
2021-03-11 16.11 16.36 15.83 16.26 1.3M
2021-03-10 16.27 16.40 15.92 16.14 1.0M
2021-03-09 16.21 16.63 16.05 16.10 1.0M
2021-03-08 15.94 16.48 15.88 15.98 1.3M
2021-03-05 15.45 15.86 14.77 15.83 2.1M
2021-03-04 15.50 16.09 15.17 15.25 2.4M
2021-03-03 15.88 16.09 15.32 15.43 1.5M
2021-03-02 15.99 16.23 15.60 15.73 3.9M
2021-03-01 16.59 16.81 15.92 16.02 1.0M
2021-02-26 15.27 16.53 15.27 16.24 1.4M
2021-02-25 15.92 17.09 15.17 15.25 2.7M
2021-02-24 16.24 16.65 16.03 16.23 0.9M
2021-02-23 16.23 16.39 15.75 16.24 1.2M
2021-02-22 17.15 17.26 16.21 16.37 1.4M
2021-02-19 16.88 17.70 16.88 17.27 1.0M
2021-02-18 17.23 17.42 16.74 16.81 0.8M
2021-02-17 17.64 17.70 17.00 17.29 0.8M
2021-02-16 18.17 18.17 16.74 17.44 1.8M
2021-02-12 18.70 18.95 18.10 18.16 0.9M
2021-02-11 19.52 19.81 18.57 18.82 0.8M
2021-02-10 20.20 20.56 19.53 19.65 1.2M
2021-02-09 19.80 20.39 19.39 19.98 0.8M
2021-02-08 18.10 19.73 17.87 19.65 1.2M
2021-02-05 17.79 18.00 17.32 17.85 1.0M
2021-02-04 17.31 17.73 17.20 17.43 1.5M
2021-02-03 17.73 17.75 17.15 17.27 2.5M
2021-02-02 17.68 17.72 17.09 17.38 2.7M
2021-02-01 21.55 21.56 17.55 17.60 2.5M
2021-01-29 19.35 20.23 18.79 18.80 0.6M
2021-01-28 21.16 22.08 19.30 19.40 2.1M
2021-01-27 20.65 22.22 20.05 21.39 5.4M
2021-01-26 19.76 20.65 19.28 20.43 1.6M
2021-01-25 18.60 20.43 18.39 19.55 2.5M
2021-01-22 17.88 18.38 17.70 18.33 0.5M
2021-01-21 18.50 18.50 17.92 17.99 1.3M
2021-01-20 18.21 18.47 18.00 18.32 0.6M
2021-01-19 17.87 18.35 17.76 18.03 1.1M
2021-01-15 18.00 18.29 17.67 17.73 0.7M
2021-01-14 17.43 18.01 17.38 17.99 1.2M
2021-01-13 17.32 17.80 16.92 17.24 1.5M
2021-01-12 17.60 17.95 17.31 17.39 1.6M
2021-01-11 18.27 18.38 17.57 17.58 0.6M
2021-01-08 17.84 18.31 17.58 18.18 1.7M
2021-01-07 17.36 18.08 17.16 17.89 2.2M
2021-01-06 16.90 17.50 16.82 17.20 1.4M
2021-01-05 16.97 17.16 16.78 16.85 1.0M
2021-01-04 17.38 17.69 16.74 16.91 1.0M