0,088$
-4,35%
Echtzeit-Aktienkurs Lyra Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lyra Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,01 | 4,01 | 3,75 | 3,84 | -0,52% | 16.641,00 |
| 16.12.2025 | 3,93 | 4,02 | 3,76 | 3,86 | -1,78% | 17.202,00 |
| 15.12.2025 | 3,65 | 4,25 | 3,64 | 3,93 | 8,12% | 57.375,00 |
| 12.12.2025 | 3,99 | 4,00 | 3,55 | 3,64 | -9,13% | 65.057,00 |
| 11.12.2025 | 3,84 | 4,12 | 3,84 | 4,00 | -0,74% | 7.892,00 |
| 10.12.2025 | 3,92 | 4,15 | 3,81 | 4,03 | 1,77% | 23.432,00 |
| 09.12.2025 | 3,97 | 4,15 | 3,79 | 3,96 | -0,25% | 35.188,00 |
| 08.12.2025 | 4,20 | 4,23 | 3,81 | 3,97 | -7,03% | 47.719,00 |
| 05.12.2025 | 4,50 | 4,59 | 4,25 | 4,27 | -5,11% | 20.945,00 |
| 04.12.2025 | 4,05 | 4,56 | 3,93 | 4,50 | 7,40% | 46.688,00 |
| 03.12.2025 | 4,07 | 4,32 | 3,94 | 4,19 | 4,49% | 48.758,00 |
| 02.12.2025 | 3,62 | 4,32 | 3,47 | 4,01 | 7,51% | 118.522,00 |
| 01.12.2025 | 3,78 | 3,80 | 3,60 | 3,73 | 1,08% | 28.995,00 |
| 28.11.2025 | 3,50 | 3,69 | 3,35 | 3,69 | 5,43% | 44.093,00 |
| 26.11.2025 | 2,95 | 4,16 | 2,95 | 3,50 | 21,53% | 1.010.585,00 |
| 25.11.2025 | 3,05 | 3,15 | 2,84 | 2,88 | -5,57% | 75.588,00 |
| 24.11.2025 | 3,23 | 3,28 | 3,03 | 3,05 | -5,28% | 110.676,00 |
| 21.11.2025 | 3,10 | 3,29 | 3,10 | 3,22 | 2,88% | 38.986,00 |
| 20.11.2025 | 3,49 | 3,56 | 3,10 | 3,13 | -9,80% | 39.593,00 |
| 19.11.2025 | 3,65 | 3,72 | 3,47 | 3,47 | -4,93% | 14.008,00 |
| 18.11.2025 | 3,69 | 3,83 | 3,62 | 3,65 | -2,41% | 15.722,00 |
| 17.11.2025 | 3,81 | 3,99 | 3,68 | 3,74 | -2,86% | 16.862,00 |
| 14.11.2025 | 3,69 | 3,93 | 3,69 | 3,85 | 0,79% | 53.389,00 |
| 13.11.2025 | 3,88 | 3,91 | 3,72 | 3,82 | -1,55% | 75.465,00 |
| 12.11.2025 | 4,27 | 4,27 | 3,87 | 3,88 | -8,49% | 43.334,00 |
| 11.11.2025 | 4,38 | 4,80 | 4,22 | 4,24 | -3,85% | 22.232,00 |
| 10.11.2025 | 4,58 | 4,74 | 4,40 | 4,41 | -4,34% | 60.673,00 |
| 07.11.2025 | 4,81 | 4,90 | 4,52 | 4,61 | -5,92% | 39.101,00 |
| 06.11.2025 | 5,62 | 5,65 | 4,82 | 4,90 | -12,81% | 69.824,00 |
| 05.11.2025 | 5,52 | 5,72 | 5,46 | 5,62 | 3,21% | 14.088,00 |
| 04.11.2025 | 5,66 | 5,66 | 5,40 | 5,45 | -5,30% | 19.756,00 |
| 03.11.2025 | 6,53 | 6,53 | 5,66 | 5,75 | -0,17% | 22.136,00 |
| 31.10.2025 | 5,53 | 5,85 | 5,53 | 5,76 | 4,35% | 13.656,00 |
| 30.10.2025 | 5,85 | 5,92 | 5,52 | 5,52 | -5,24% | 14.971,00 |
| 29.10.2025 | 6,24 | 6,24 | 5,75 | 5,83 | -1,94% | 18.762,00 |
| 28.10.2025 | 6,02 | 6,43 | 5,93 | 5,94 | -1,49% | 23.360,00 |
| 27.10.2025 | 6,39 | 6,39 | 5,99 | 6,03 | -5,34% | 34.254,00 |
| 24.10.2025 | 6,30 | 6,55 | 6,20 | 6,37 | 1,43% | 17.460,00 |
| 23.10.2025 | 6,61 | 6,73 | 6,27 | 6,28 | -3,24% | 13.993,00 |
| 22.10.2025 | 6,79 | 6,79 | 6,25 | 6,49 | -4,42% | 26.259,00 |
| 21.10.2025 | 7,11 | 7,30 | 6,76 | 6,79 | -0,15% | 9.589,00 |
| 20.10.2025 | 6,90 | 6,98 | 6,68 | 6,80 | -1,48% | 19.806,00 |
| 17.10.2025 | 7,32 | 7,32 | 6,79 | 6,90 | -3,47% | 34.097,00 |
| 16.10.2025 | 7,53 | 7,56 | 7,10 | 7,15 | -4,92% | 14.206,00 |
| 15.10.2025 | 7,50 | 7,80 | 7,05 | 7,52 | 2,04% | 69.955,00 |
| 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 |