0,375$
-5,78%
Echtzeit-Aktienkurs Passage Bio Inc
Bid:
Ask:
Aktienkurse zur Passage Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 5,49 | 5,87 | 5,43 | 5,71 | 3,44% | 88.049,00 |
| 27.05.2026 | 5,58 | 5,80 | 5,42 | 5,52 | -0,54% | 39.430,00 |
| 26.05.2026 | 5,26 | 5,58 | 4,97 | 5,55 | 6,22% | 21.258,00 |
| 22.05.2026 | 5,20 | 5,34 | 5,14 | 5,23 | 1,26% | 10.975,00 |
| 21.05.2026 | 5,10 | 5,25 | 5,09 | 5,16 | -0,77% | 22.150,00 |
| 20.05.2026 | 5,06 | 5,35 | 5,06 | 5,20 | 2,36% | 33.271,00 |
| 19.05.2026 | 5,05 | 5,16 | 5,03 | 5,08 | -0,78% | 12.493,00 |
| 18.05.2026 | 5,13 | 5,28 | 4,98 | 5,12 | -1,92% | 46.671,00 |
| 15.05.2026 | 5,21 | 5,38 | 5,06 | 5,22 | -2,61% | 42.443,00 |
| 14.05.2026 | 5,58 | 5,67 | 5,01 | 5,36 | -2,90% | 41.331,00 |
| 13.05.2026 | 5,04 | 5,74 | 5,00 | 5,52 | 9,74% | 97.025,00 |
| 12.05.2026 | 4,34 | 5,14 | 4,28 | 5,03 | 14,32% | 159.651,00 |
| 11.05.2026 | 4,16 | 4,49 | 4,16 | 4,40 | 4,51% | 61.659,00 |
| 08.05.2026 | 4,13 | 4,26 | 3,94 | 4,21 | 3,19% | 112.480,00 |
| 07.05.2026 | 3,95 | 4,28 | 3,95 | 4,08 | -0,97% | 57.293,00 |
| 06.05.2026 | 4,40 | 4,45 | 4,01 | 4,12 | -3,51% | 189.864,00 |
| 05.05.2026 | 4,57 | 4,57 | 4,26 | 4,27 | -6,56% | 102.281,00 |
| 04.05.2026 | 4,91 | 5,01 | 4,52 | 4,57 | -8,05% | 83.881,00 |
| 01.05.2026 | 5,06 | 5,16 | 4,83 | 4,97 | -2,74% | 25.408,00 |
| 30.04.2026 | 5,32 | 5,48 | 4,92 | 5,11 | -4,49% | 72.266,00 |
| 29.04.2026 | 5,82 | 5,82 | 5,29 | 5,35 | -7,44% | 88.817,00 |
| 28.04.2026 | 5,65 | 5,80 | 5,59 | 5,78 | 1,23% | 85.391,00 |
| 27.04.2026 | 5,84 | 5,98 | 5,70 | 5,71 | -2,23% | 57.277,00 |
| 24.04.2026 | 5,87 | 6,00 | 5,73 | 5,84 | -1,02% | 56.359,00 |
| 23.04.2026 | 6,12 | 6,14 | 5,75 | 5,90 | -3,75% | 97.928,00 |
| 22.04.2026 | 6,11 | 6,37 | 5,90 | 6,13 | -0,81% | 156.579,00 |
| 21.04.2026 | 6,38 | 6,44 | 5,75 | 6,18 | -1,12% | 399.194,00 |
| 20.04.2026 | 9,04 | 9,49 | 6,25 | 6,25 | -46,44% | 1.236.192,00 |
| 17.04.2026 | 11,66 | 12,05 | 11,65 | 11,67 | -0,09% | 20.553,00 |
| 16.04.2026 | 11,93 | 12,00 | 10,91 | 11,68 | -1,77% | 30.723,00 |
| 15.04.2026 | 10,85 | 11,98 | 9,78 | 11,89 | 9,48% | 51.877,00 |
| 14.04.2026 | 10,99 | 10,99 | 9,95 | 10,86 | 0,46% | 23.110,00 |
| 13.04.2026 | 9,86 | 11,00 | 9,78 | 10,81 | 9,30% | 42.795,00 |
| 10.04.2026 | 11,14 | 11,20 | 9,50 | 9,89 | -11,62% | 46.768,00 |
| 09.04.2026 | 9,26 | 11,30 | 8,97 | 11,19 | 20,45% | 128.167,00 |
| 08.04.2026 | 8,75 | 9,30 | 8,02 | 9,29 | 13,09% | 59.116,00 |
| 07.04.2026 | 8,66 | 9,26 | 7,55 | 8,22 | -6,22% | 60.038,00 |
| 06.04.2026 | 8,37 | 9,22 | 8,37 | 8,76 | 8,42% | 32.291,00 |
| 02.04.2026 | 7,68 | 8,18 | 7,50 | 8,08 | 2,93% | 18.279,00 |
| 01.04.2026 | 7,85 | 8,25 | 7,85 | 7,85 | 0,00% | 17.306,00 |
| 31.03.2026 | 6,60 | 8,09 | 6,47 | 7,85 | 27,02% | 75.982,00 |
| 30.03.2026 | 6,38 | 6,50 | 5,91 | 6,18 | -3,13% | 14.183,00 |
| 27.03.2026 | 6,86 | 7,42 | 6,21 | 6,38 | -7,40% | 47.371,00 |
| 26.03.2026 | 7,02 | 7,27 | 6,88 | 6,89 | -2,89% | 9.472,00 |
| 25.03.2026 | 7,16 | 7,88 | 6,95 | 7,10 | 6,05% | 30.361,00 |
| 24.03.2026 | 7,29 | 7,29 | 6,61 | 6,69 | -4,97% | 31.899,00 |
| 23.03.2026 | 7,58 | 7,58 | 6,90 | 7,04 | -5,25% | 51.242,00 |
| 20.03.2026 | 7,20 | 7,52 | 7,20 | 7,43 | 0,68% | 97.988,00 |
| 19.03.2026 | 7,23 | 7,50 | 6,81 | 7,38 | 4,98% | 27.462,00 |
| 18.03.2026 | 7,68 | 7,68 | 6,77 | 7,03 | -4,61% | 23.688,00 |
| 17.03.2026 | 7,50 | 7,50 | 7,27 | 7,37 | -3,53% | 13.965,00 |
| 16.03.2026 | 7,54 | 8,09 | 7,50 | 7,64 | 2,55% | 13.997,00 |
| 13.03.2026 | 8,21 | 8,21 | 7,20 | 7,45 | -8,02% | 48.024,00 |
| 12.03.2026 | 8,47 | 8,68 | 8,10 | 8,10 | -4,26% | 62.712,00 |
| 11.03.2026 | 8,67 | 9,19 | 8,25 | 8,46 | -0,59% | 120.803,00 |
| 10.03.2026 | 8,98 | 9,00 | 8,38 | 8,51 | -3,19% | 24.194,00 |
| 09.03.2026 | 8,19 | 9,00 | 7,92 | 8,79 | 4,64% | 26.266,00 |
| 06.03.2026 | 8,04 | 8,58 | 7,77 | 8,40 | 3,45% | 66.083,00 |
| 05.03.2026 | 8,29 | 8,61 | 7,70 | 8,12 | -3,79% | 56.238,00 |
| 04.03.2026 | 8,42 | 8,84 | 8,00 | 8,44 | 5,50% | 49.203,00 |
| 03.03.2026 | 8,42 | 8,71 | 8,00 | 8,00 | -8,88% | 48.549,00 |
| 02.03.2026 | 8,65 | 8,82 | 8,27 | 8,78 | -3,73% | 17.887,00 |
| 27.02.2026 | 8,68 | 9,12 | 8,55 | 9,12 | 5,31% | 17.043,00 |
| 26.02.2026 | 9,55 | 9,55 | 8,48 | 8,66 | -7,08% | 55.207,00 |
| 25.02.2026 | 9,04 | 9,83 | 9,04 | 9,32 | 0,43% | 27.194,00 |
| 24.02.2026 | 9,35 | 9,35 | 8,99 | 9,28 | 6,30% | 22.309,00 |
| 23.02.2026 | 8,59 | 9,05 | 8,59 | 8,73 | 1,39% | 10.723,00 |
| 20.02.2026 | 9,50 | 9,50 | 8,33 | 8,61 | -4,44% | 26.818,00 |
| 19.02.2026 | 8,84 | 9,27 | 8,71 | 9,01 | -0,55% | 9.445,00 |
| 18.02.2026 | 8,69 | 9,66 | 8,61 | 9,06 | 2,78% | 10.222,00 |
| 17.02.2026 | 8,81 | 9,20 | 8,44 | 8,82 | 0,06% | 13.941,00 |
| 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 |