0,088$
-4,35%
Echtzeit-Aktienkurs Lyra Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lyra Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,77 | 7,77 | 7,00 | 7,37 | -6,94% | 38.156,00 |
| 13.10.2025 | 7,65 | 7,97 | 7,56 | 7,92 | 3,26% | 31.076,00 |
| 10.10.2025 | 7,80 | 8,05 | 7,51 | 7,67 | -3,76% | 69.233,00 |
| 09.10.2025 | 7,70 | 8,09 | 7,05 | 7,97 | 3,24% | 85.968,00 |
| 08.10.2025 | 7,85 | 8,00 | 7,19 | 7,72 | 1,71% | 72.618,00 |
| 07.10.2025 | 7,84 | 8,20 | 6,97 | 7,59 | -6,18% | 114.376,00 |
| 06.10.2025 | 7,47 | 8,75 | 6,70 | 8,09 | 15,57% | 313.784,00 |
| 02.10.2025 | 6,70 | 7,01 | 6,59 | 7,00 | 6,54% | 18.834,00 |
| 01.10.2025 | 6,37 | 6,97 | 6,37 | 6,57 | 0,67% | 8.539,00 |
| 30.09.2025 | 6,36 | 6,81 | 6,36 | 6,53 | 0,40% | 9.050,00 |
| 29.09.2025 | 6,44 | 6,65 | 6,43 | 6,50 | 0,46% | 4.542,00 |
| 26.09.2025 | 6,35 | 6,63 | 6,35 | 6,47 | 1,73% | 7.273,00 |
| 25.09.2025 | 6,51 | 6,80 | 6,35 | 6,36 | -2,15% | 11.164,00 |
| 24.09.2025 | 6,54 | 6,79 | 6,49 | 6,50 | -2,11% | 10.295,00 |
| 23.09.2025 | 6,43 | 6,77 | 6,43 | 6,64 | 3,43% | 13.920,00 |
| 22.09.2025 | 6,45 | 6,70 | 6,35 | 6,42 | 1,10% | 11.675,00 |
| 19.09.2025 | 6,48 | 6,89 | 6,35 | 6,35 | 0,00% | 34.645,00 |
| 18.09.2025 | 6,35 | 6,77 | 6,25 | 6,35 | -0,94% | 20.320,00 |
| 17.09.2025 | 6,38 | 6,86 | 6,38 | 6,41 | -0,15% | 22.604,00 |
| 16.09.2025 | 6,48 | 6,48 | 6,30 | 6,42 | 2,23% | 6.478,00 |
| 15.09.2025 | 6,46 | 6,46 | 6,19 | 6,28 | -0,16% | 8.180,00 |
| 12.09.2025 | 6,34 | 6,72 | 6,15 | 6,29 | -0,63% | 65.954,00 |
| 11.09.2025 | 6,31 | 6,49 | 6,25 | 6,33 | -1,25% | 15.398,00 |
| 10.09.2025 | 6,41 | 6,90 | 6,30 | 6,41 | -2,58% | 16.102,00 |
| 09.09.2025 | 6,55 | 6,74 | 6,43 | 6,58 | -0,30% | 6.392,00 |
| 08.09.2025 | 6,93 | 6,93 | 6,03 | 6,60 | -3,65% | 41.033,00 |
| 05.09.2025 | 7,01 | 7,15 | 6,71 | 6,85 | -2,70% | 14.028,00 |
| 04.09.2025 | 7,18 | 7,18 | 7,01 | 7,04 | -0,14% | 5.964,00 |
| 03.09.2025 | 7,24 | 7,30 | 7,05 | 7,05 | -4,86% | 4.519,00 |
| 02.09.2025 | 7,10 | 7,50 | 7,10 | 7,41 | 5,86% | 45.816,00 |
| 29.08.2025 | 7,06 | 7,15 | 6,94 | 7,00 | -0,71% | 6.056,00 |
| 28.08.2025 | 6,91 | 7,10 | 6,91 | 7,05 | 0,36% | 1.677,00 |
| 27.08.2025 | 7,33 | 7,39 | 6,96 | 7,03 | -2,29% | 6.041,00 |
| 26.08.2025 | 6,93 | 7,19 | 6,89 | 7,19 | 3,90% | 10.831,00 |
| 25.08.2025 | 7,22 | 7,39 | 6,92 | 6,92 | -7,36% | 15.282,00 |
| 22.08.2025 | 7,30 | 7,57 | 7,21 | 7,47 | 1,77% | 2.867,00 |
| 21.08.2025 | 6,92 | 7,35 | 6,92 | 7,34 | 1,24% | 5.766,00 |
| 20.08.2025 | 7,25 | 7,25 | 6,94 | 7,25 | 2,26% | 5.472,00 |
| 19.08.2025 | 7,29 | 7,30 | 6,92 | 7,09 | -3,01% | 10.479,00 |
| 18.08.2025 | 7,13 | 7,34 | 7,12 | 7,31 | 3,69% | 8.562,00 |
| 15.08.2025 | 6,92 | 7,42 | 6,81 | 7,05 | -0,70% | 11.104,00 |
| 14.08.2025 | 7,20 | 7,52 | 6,80 | 7,10 | -2,61% | 18.379,00 |
| 13.08.2025 | 6,87 | 7,57 | 6,70 | 7,29 | 8,00% | 67.613,00 |
| 12.08.2025 | 6,61 | 6,89 | 6,59 | 6,75 | 3,37% | 9.197,00 |
| 11.08.2025 | 6,60 | 6,81 | 6,51 | 6,53 | -2,54% | 13.509,00 |
| 08.08.2025 | 6,73 | 7,08 | 6,56 | 6,70 | -2,76% | 13.037,00 |
| 07.08.2025 | 7,09 | 7,10 | 6,70 | 6,89 | 1,62% | 26.766,00 |
| 06.08.2025 | 6,80 | 6,95 | 6,55 | 6,78 | 0,44% | 11.110,00 |
| 05.08.2025 | 6,96 | 7,20 | 6,54 | 6,75 | -1,17% | 34.998,00 |
| 04.08.2025 | 6,78 | 7,08 | 6,60 | 6,83 | 3,80% | 19.161,00 |
| 01.08.2025 | 6,59 | 7,06 | 6,32 | 6,58 | -1,35% | 24.173,00 |
| 31.07.2025 | 7,00 | 7,19 | 6,66 | 6,67 | -4,30% | 20.935,00 |
| 30.07.2025 | 7,24 | 7,31 | 6,81 | 6,97 | -3,99% | 61.592,00 |
| 29.07.2025 | 7,72 | 7,85 | 7,20 | 7,26 | -6,92% | 30.440,00 |
| 28.07.2025 | 8,01 | 8,37 | 7,63 | 7,80 | -1,89% | 27.918,00 |
| 25.07.2025 | 8,20 | 8,33 | 7,94 | 7,95 | -2,33% | 13.819,00 |
| 24.07.2025 | 8,50 | 8,50 | 7,77 | 8,14 | -2,98% | 30.223,00 |
| 23.07.2025 | 8,19 | 8,67 | 8,15 | 8,39 | 2,32% | 63.412,00 |
| 22.07.2025 | 8,16 | 8,44 | 8,00 | 8,20 | 0,61% | 15.159,00 |
| 21.07.2025 | 7,99 | 8,44 | 7,95 | 8,15 | 3,16% | 43.595,00 |
| 18.07.2025 | 8,48 | 8,52 | 7,85 | 7,90 | -7,60% | 59.741,00 |
| 17.07.2025 | 8,56 | 8,56 | 8,29 | 8,55 | 0,23% | 32.646,00 |
| 16.07.2025 | 8,41 | 8,53 | 8,11 | 8,53 | 0,59% | 35.961,00 |
| 15.07.2025 | 8,67 | 8,80 | 8,29 | 8,48 | -2,64% | 25.720,00 |
| 14.07.2025 | 8,58 | 8,85 | 8,45 | 8,71 | 0,75% | 17.738,00 |
| 11.07.2025 | 8,89 | 8,98 | 8,55 | 8,65 | -4,58% | 42.893,00 |
| 10.07.2025 | 9,28 | 9,28 | 8,80 | 9,06 | -2,58% | 46.668,00 |
| 09.07.2025 | 9,30 | 9,36 | 9,15 | 9,30 | 0,54% | 32.780,00 |
| 08.07.2025 | 9,02 | 9,36 | 8,91 | 9,25 | 2,44% | 71.305,00 |
| 07.07.2025 | 9,01 | 9,20 | 8,69 | 9,03 | 0,33% | 50.218,00 |
| 03.07.2025 | 9,30 | 9,30 | 8,86 | 9,00 | -2,44% | 43.492,00 |
| 02.07.2025 | 9,14 | 9,36 | 8,82 | 9,23 | 3,71% | 128.842,00 |
| 01.07.2025 | 8,95 | 9,28 | 8,50 | 8,90 | -1,06% | 112.513,00 |
| 30.06.2025 | 9,03 | 9,10 | 8,35 | 8,99 | -1,32% | 209.362,00 |
| 27.06.2025 | 9,65 | 9,95 | 8,78 | 9,11 | -31,91% | 747.493,00 |
| 26.06.2025 | 12,33 | 14,88 | 12,33 | 13,38 | 8,78% | 118.888,00 |
| 25.06.2025 | 12,50 | 12,99 | 11,92 | 12,30 | -4,35% | 62.300,00 |
| 24.06.2025 | 11,50 | 13,36 | 11,50 | 12,86 | 11,92% | 127.345,00 |
| 23.06.2025 | 10,15 | 11,91 | 10,15 | 11,49 | 9,95% | 70.670,00 |
| 20.06.2025 | 10,81 | 11,13 | 10,31 | 10,45 | -2,15% | 47.758,00 |
| 18.06.2025 | 10,21 | 11,06 | 9,81 | 10,68 | 3,89% | 117.592,00 |
| 17.06.2025 | 11,33 | 11,64 | 10,27 | 10,28 | -9,27% | 119.490,00 |
| 16.06.2025 | 11,18 | 12,17 | 10,56 | 11,33 | -0,09% | 151.553,00 |
| 13.06.2025 | 11,49 | 12,50 | 10,98 | 11,34 | -4,30% | 219.540,00 |
| 12.06.2025 | 13,33 | 13,50 | 11,51 | 11,85 | -12,22% | 258.018,00 |
| 11.06.2025 | 14,88 | 14,91 | 12,53 | 13,50 | -12,90% | 455.332,00 |
| 10.06.2025 | 17,53 | 19,45 | 15,33 | 15,50 | -15,83% | 426.515,00 |
| 09.06.2025 | 22,76 | 23,83 | 18,10 | 18,42 | -24,16% | 439.826,00 |
| 06.06.2025 | 25,02 | 26,50 | 23,85 | 24,28 | -2,45% | 247.901,00 |
| 05.06.2025 | 22,25 | 27,42 | 22,22 | 24,89 | 9,07% | 920.928,00 |
| 04.06.2025 | 25,61 | 26,04 | 22,27 | 22,82 | -17,26% | 681.616,00 |
| 03.06.2025 | 22,70 | 34,00 | 22,51 | 27,58 | 36,20% | 6.056.467,00 |
| 02.06.2025 | 29,01 | 37,50 | 20,01 | 20,25 | 310,75% | 26.604.230,00 |
| 30.05.2025 | 5,01 | 5,34 | 4,60 | 4,93 | -1,60% | 60.333,00 |
| 29.05.2025 | 4,37 | 5,50 | 4,36 | 5,01 | 14,12% | 107.416,00 |
| 28.05.2025 | 4,21 | 4,44 | 3,81 | 4,39 | 4.900,00% | 134.229,00 |
| 27.05.2025 | 0,09 | 0,09 | 0,08 | 0,09 | -4,36% | 1.842.054,00 |
| 23.05.2025 | 0,09 | 0,10 | 0,09 | 0,09 | -0,65% | 999.767,00 |
| 22.05.2025 | 0,10 | 0,10 | 0,08 | 0,09 | -1,70% | 1.299.230,00 |
| 21.05.2025 | 0,09 | 0,10 | 0,09 | 0,09 | -2,49% | 1.511.671,00 |