Echtzeit-Aktienkurs Passage Bio Inc
Bid:
Ask:
Aktienkurse zur Passage Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,64 | 9,32 | 8,64 | 8,81 | 0,92% | 12.260,00 |
| 12.02.2026 | 8,91 | 9,31 | 8,39 | 8,73 | -0,34% | 18.051,00 |
| 11.02.2026 | 9,45 | 10,12 | 8,54 | 8,76 | -6,01% | 55.705,00 |
| 10.02.2026 | 9,00 | 10,11 | 8,96 | 9,32 | 4,72% | 72.636,00 |
| 09.02.2026 | 9,51 | 10,37 | 8,86 | 8,90 | -6,41% | 76.038,00 |
| 06.02.2026 | 9,41 | 10,63 | 9,03 | 9,51 | 4,39% | 77.400,00 |
| 05.02.2026 | 10,37 | 10,62 | 9,01 | 9,11 | -13,81% | 59.878,00 |
| 04.02.2026 | 11,30 | 11,30 | 10,41 | 10,57 | -3,82% | 32.432,00 |
| 03.02.2026 | 11,67 | 12,55 | 10,78 | 10,99 | -8,95% | 37.008,00 |
| 02.02.2026 | 11,51 | 12,74 | 10,55 | 12,07 | 4,96% | 59.469,00 |
| 30.01.2026 | 10,62 | 11,80 | 10,53 | 11,50 | 7,18% | 46.617,00 |
| 29.01.2026 | 11,49 | 11,49 | 10,56 | 10,73 | -5,38% | 15.866,00 |
| 28.01.2026 | 12,50 | 12,50 | 10,24 | 11,34 | -10,00% | 101.812,00 |
| 27.01.2026 | 12,34 | 12,76 | 12,13 | 12,60 | 1,20% | 16.445,00 |
| 26.01.2026 | 12,40 | 12,83 | 12,27 | 12,45 | -1,03% | 9.503,00 |
| 23.01.2026 | 13,34 | 13,34 | 11,89 | 12,58 | -0,94% | 84.722,00 |
| 22.01.2026 | 12,82 | 14,10 | 12,62 | 12,70 | 3,08% | 71.348,00 |
| 21.01.2026 | 12,99 | 13,74 | 11,81 | 12,32 | -3,52% | 89.021,00 |
| 20.01.2026 | 12,76 | 13,55 | 12,01 | 12,77 | -0,78% | 66.366,00 |
| 16.01.2026 | 14,32 | 14,80 | 12,50 | 12,87 | -9,87% | 40.317,00 |
| 15.01.2026 | 15,50 | 16,12 | 14,28 | 14,28 | -5,80% | 56.718,00 |
| 14.01.2026 | 14,56 | 16,00 | 14,55 | 15,16 | 6,24% | 40.051,00 |
| 13.01.2026 | 18,00 | 18,01 | 13,33 | 14,27 | -20,32% | 101.080,00 |
| 12.01.2026 | 19,95 | 19,95 | 17,28 | 17,91 | -9,77% | 82.436,00 |
| 09.01.2026 | 18,00 | 20,00 | 17,44 | 19,85 | 8,29% | 179.907,00 |
| 08.01.2026 | 17,78 | 18,50 | 16,67 | 18,33 | 1,61% | 63.376,00 |
| 07.01.2026 | 18,58 | 19,25 | 17,01 | 18,04 | -2,28% | 100.789,00 |
| 06.01.2026 | 15,39 | 19,22 | 15,39 | 18,46 | 14,59% | 268.959,00 |
| 05.01.2026 | 13,32 | 16,70 | 13,31 | 16,11 | 37,81% | 394.050,00 |
| 02.01.2026 | 11,80 | 12,28 | 11,37 | 11,69 | -0,93% | 27.543,00 |
| 31.12.2025 | 10,45 | 11,83 | 10,45 | 11,80 | 10,28% | 43.319,00 |
| 30.12.2025 | 10,35 | 11,00 | 10,35 | 10,70 | -3,43% | 14.553,00 |
| 29.12.2025 | 10,27 | 11,50 | 9,56 | 11,08 | 2,03% | 42.099,00 |
| 26.12.2025 | 10,99 | 11,03 | 10,49 | 10,86 | -0,28% | 21.462,00 |
| 24.12.2025 | 9,95 | 11,32 | 9,73 | 10,89 | 8,74% | 70.082,00 |
| 23.12.2025 | 9,80 | 10,03 | 9,47 | 10,02 | 0,25% | 21.668,00 |
| 22.12.2025 | 9,53 | 10,44 | 9,24 | 9,99 | 4,17% | 20.411,00 |
| 19.12.2025 | 9,15 | 9,93 | 9,15 | 9,59 | 1,59% | 75.098,00 |
| 18.12.2025 | 9,22 | 10,40 | 9,00 | 9,44 | 4,77% | 30.637,00 |
| 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 |