Echtzeit-Aktienkurs Passage Bio Inc
Bid:
Ask:
Aktienkurse zur Passage Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 9,23 | 9,70 | 8,64 | 9,01 | -4,66% | 70.840,00 |
| 16.12.2025 | 10,00 | 10,00 | 9,11 | 9,45 | -5,97% | 47.131,00 |
| 15.12.2025 | 9,95 | 10,48 | 9,66 | 10,05 | 2,60% | 82.483,00 |
| 12.12.2025 | 10,50 | 10,58 | 9,72 | 9,80 | -8,29% | 77.350,00 |
| 11.12.2025 | 10,41 | 10,71 | 9,96 | 10,68 | 2,64% | 41.168,00 |
| 10.12.2025 | 10,32 | 10,50 | 9,90 | 10,41 | 0,05% | 58.495,00 |
| 09.12.2025 | 9,86 | 10,61 | 9,86 | 10,40 | 4,84% | 40.775,00 |
| 08.12.2025 | 9,25 | 10,25 | 9,13 | 9,92 | 7,71% | 61.739,00 |
| 05.12.2025 | 9,13 | 9,31 | 8,23 | 9,21 | 0,29% | 91.717,00 |
| 04.12.2025 | 8,56 | 9,18 | 8,25 | 9,18 | 6,90% | 81.019,00 |
| 03.12.2025 | 8,05 | 8,60 | 8,00 | 8,59 | 6,97% | 26.959,00 |
| 02.12.2025 | 8,34 | 8,90 | 7,59 | 8,03 | -2,31% | 19.528,00 |
| 01.12.2025 | 8,59 | 9,03 | 8,04 | 8,22 | -6,91% | 13.940,00 |
| 28.11.2025 | 8,60 | 9,20 | 8,47 | 8,83 | -1,78% | 18.478,00 |
| 26.11.2025 | 8,94 | 9,02 | 8,36 | 8,99 | 0,08% | 29.411,00 |
| 25.11.2025 | 8,52 | 9,12 | 8,13 | 8,98 | 4,94% | 34.720,00 |
| 24.11.2025 | 8,08 | 8,75 | 7,61 | 8,56 | 10,67% | 29.574,00 |
| 21.11.2025 | 7,29 | 8,04 | 7,20 | 7,74 | 3,97% | 35.337,00 |
| 20.11.2025 | 8,07 | 8,32 | 7,13 | 7,44 | -5,58% | 31.269,00 |
| 19.11.2025 | 8,50 | 8,90 | 7,70 | 7,88 | -7,51% | 58.671,00 |
| 18.11.2025 | 8,93 | 9,24 | 8,35 | 8,52 | -5,12% | 121.664,00 |
| 17.11.2025 | 8,88 | 9,23 | 8,73 | 8,98 | 1,47% | 28.676,00 |
| 14.11.2025 | 8,41 | 9,02 | 8,02 | 8,85 | 3,75% | 30.169,00 |
| 13.11.2025 | 9,09 | 9,32 | 8,50 | 8,53 | -9,06% | 31.154,00 |
| 12.11.2025 | 8,05 | 9,90 | 8,05 | 9,38 | 21,82% | 115.523,00 |
| 11.11.2025 | 6,41 | 8,00 | 6,35 | 7,70 | 14,84% | 73.986,00 |
| 10.11.2025 | 6,54 | 6,95 | 6,33 | 6,71 | 6,68% | 24.852,00 |
| 07.11.2025 | 6,25 | 6,45 | 6,15 | 6,29 | -3,46% | 13.754,00 |
| 06.11.2025 | 6,71 | 6,71 | 6,32 | 6,51 | -2,84% | 41.120,00 |
| 05.11.2025 | 6,70 | 7,02 | 6,70 | 6,70 | 0,90% | 9.105,00 |
| 04.11.2025 | 7,10 | 7,10 | 6,56 | 6,64 | -9,29% | 30.862,00 |
| 03.11.2025 | 7,71 | 7,91 | 7,23 | 7,32 | -4,69% | 65.092,00 |
| 31.10.2025 | 7,45 | 7,75 | 7,42 | 7,68 | 3,78% | 19.258,00 |
| 30.10.2025 | 7,20 | 7,45 | 7,20 | 7,40 | -0,40% | 22.781,00 |
| 29.10.2025 | 7,72 | 7,73 | 7,19 | 7,43 | -3,00% | 32.349,00 |
| 28.10.2025 | 7,23 | 7,90 | 7,00 | 7,66 | 6,39% | 31.218,00 |
| 27.10.2025 | 7,16 | 7,50 | 6,75 | 7,20 | 0,80% | 44.245,00 |
| 24.10.2025 | 7,50 | 7,79 | 7,14 | 7,14 | -3,86% | 44.218,00 |
| 23.10.2025 | 8,18 | 8,18 | 7,33 | 7,43 | -9,33% | 53.131,00 |
| 22.10.2025 | 8,50 | 8,95 | 7,92 | 8,20 | -6,34% | 58.651,00 |
| 21.10.2025 | 8,55 | 8,99 | 8,36 | 8,75 | 2,46% | 54.512,00 |
| 20.10.2025 | 8,23 | 8,79 | 8,23 | 8,54 | 5,82% | 36.207,00 |
| 17.10.2025 | 8,30 | 8,55 | 8,00 | 8,07 | 0,62% | 51.752,00 |
| 16.10.2025 | 8,81 | 8,92 | 8,02 | 8,02 | -5,92% | 22.040,00 |
| 15.10.2025 | 8,52 | 8,89 | 8,33 | 8,53 | 0,15% | 25.798,00 |
| 14.10.2025 | 8,51 | 8,79 | 8,50 | 8,51 | -2,05% | 18.311,00 |
| 13.10.2025 | 8,60 | 8,87 | 8,31 | 8,69 | 2,59% | 9.815,00 |
| 10.10.2025 | 8,97 | 9,00 | 8,00 | 8,47 | -2,46% | 55.155,00 |
| 09.10.2025 | 8,34 | 8,94 | 8,17 | 8,69 | 4,89% | 44.555,00 |
| 08.10.2025 | 7,94 | 8,40 | 7,90 | 8,28 | 4,15% | 70.119,00 |
| 07.10.2025 | 7,84 | 8,14 | 7,84 | 7,95 | 0,25% | 22.310,00 |
| 06.10.2025 | 8,12 | 8,15 | 7,90 | 7,93 | -1,49% | 23.253,00 |
| 02.10.2025 | 8,20 | 8,20 | 7,99 | 8,05 | -0,98% | 22.919,00 |
| 01.10.2025 | 8,12 | 8,15 | 7,97 | 8,13 | 1,25% | 48.715,00 |
| 30.09.2025 | 8,14 | 8,40 | 7,88 | 8,03 | -1,35% | 52.457,00 |
| 29.09.2025 | 8,00 | 8,50 | 7,95 | 8,14 | 1,75% | 31.051,00 |
| 26.09.2025 | 7,63 | 8,60 | 7,60 | 8,00 | 4,17% | 81.576,00 |
| 25.09.2025 | 7,71 | 7,75 | 7,50 | 7,68 | -0,45% | 10.763,00 |
| 24.09.2025 | 7,32 | 7,79 | 7,32 | 7,72 | 2,46% | 23.814,00 |
| 23.09.2025 | 7,63 | 7,71 | 7,32 | 7,53 | -0,13% | 23.913,00 |
| 22.09.2025 | 7,28 | 7,54 | 7,15 | 7,54 | 5,16% | 26.288,00 |
| 19.09.2025 | 7,65 | 7,65 | 7,09 | 7,17 | -5,03% | 31.739,00 |
| 18.09.2025 | 7,21 | 7,55 | 7,16 | 7,55 | 7,40% | 26.842,00 |
| 17.09.2025 | 6,99 | 7,45 | 6,99 | 7,03 | -3,30% | 22.925,00 |
| 16.09.2025 | 7,00 | 7,45 | 6,95 | 7,27 | 4,60% | 22.008,00 |
| 15.09.2025 | 7,00 | 7,13 | 6,82 | 6,95 | -0,71% | 41.427,00 |
| 12.09.2025 | 7,03 | 7,24 | 6,87 | 7,00 | 0,43% | 66.894,00 |
| 11.09.2025 | 7,01 | 7,29 | 6,86 | 6,97 | -1,27% | 136.053,00 |
| 10.09.2025 | 7,04 | 7,10 | 6,90 | 7,06 | 0,86% | 39.784,00 |
| 09.09.2025 | 6,83 | 7,31 | 6,83 | 7,00 | 1,16% | 8.289,00 |
| 08.09.2025 | 7,24 | 7,50 | 6,90 | 6,92 | -3,62% | 16.405,00 |
| 05.09.2025 | 7,06 | 7,63 | 6,82 | 7,18 | 2,57% | 50.669,00 |
| 04.09.2025 | 7,13 | 7,20 | 6,90 | 7,00 | -1,75% | 24.633,00 |
| 03.09.2025 | 6,87 | 7,54 | 6,65 | 7,13 | 0,21% | 32.736,00 |
| 02.09.2025 | 7,11 | 7,18 | 6,92 | 7,11 | -0,28% | 25.588,00 |
| 29.08.2025 | 6,84 | 7,13 | 6,63 | 7,13 | 3,33% | 20.870,00 |
| 28.08.2025 | 7,01 | 7,29 | 6,90 | 6,90 | -1,99% | 5.474,00 |
| 27.08.2025 | 7,30 | 7,31 | 6,95 | 7,04 | 0,00% | 8.774,00 |
| 26.08.2025 | 7,42 | 7,44 | 6,93 | 7,04 | -5,82% | 18.523,00 |
| 25.08.2025 | 7,70 | 7,70 | 7,24 | 7,48 | -0,86% | 16.345,00 |
| 22.08.2025 | 7,53 | 7,65 | 7,13 | 7,54 | 1,89% | 47.545,00 |
| 21.08.2025 | 7,70 | 7,70 | 7,30 | 7,40 | -3,77% | 9.806,00 |
| 20.08.2025 | 6,73 | 7,75 | 6,73 | 7,69 | 11,05% | 37.319,00 |
| 19.08.2025 | 7,28 | 7,39 | 6,65 | 6,93 | -4,09% | 25.628,00 |
| 18.08.2025 | 7,10 | 7,50 | 6,80 | 7,22 | 3,88% | 57.454,00 |
| 15.08.2025 | 7,47 | 7,65 | 6,79 | 6,95 | -8,43% | 61.742,00 |
| 14.08.2025 | 6,50 | 7,65 | 6,50 | 7,59 | 18,97% | 75.249,00 |
| 13.08.2025 | 5,52 | 6,73 | 5,52 | 6,38 | 13,73% | 36.125,00 |
| 12.08.2025 | 5,75 | 5,95 | 5,51 | 5,61 | -4,92% | 40.007,00 |
| 11.08.2025 | 6,25 | 6,25 | 5,60 | 5,90 | -5,90% | 22.420,00 |
| 08.08.2025 | 5,69 | 6,27 | 5,50 | 6,27 | 11,75% | 18.703,00 |
| 07.08.2025 | 5,55 | 5,76 | 5,41 | 5,61 | -0,80% | 21.405,00 |
| 06.08.2025 | 5,94 | 5,94 | 5,51 | 5,66 | -2,65% | 13.010,00 |
| 05.08.2025 | 5,83 | 5,99 | 5,51 | 5,81 | 1,22% | 18.588,00 |
| 04.08.2025 | 5,75 | 5,83 | 5,50 | 5,74 | 0,00% | 22.811,00 |
| 01.08.2025 | 6,29 | 6,35 | 5,60 | 5,74 | -10,59% | 48.933,00 |
| 31.07.2025 | 6,01 | 6,45 | 6,01 | 6,42 | 4,39% | 24.333,00 |
| 30.07.2025 | 6,24 | 6,58 | 6,01 | 6,15 | -3,00% | 44.411,00 |
| 29.07.2025 | 7,03 | 7,03 | 6,20 | 6,34 | -10,07% | 79.803,00 |
| 28.07.2025 | 7,44 | 7,57 | 6,86 | 7,05 | -5,24% | 51.386,00 |