0,088$
-4,35%
Echtzeit-Aktienkurs Lyra Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lyra Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 1,29 | 1,33 | 0,48 | 0,50 | -62,50% | 1.396.144,00 |
| 13.03.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -1,49% | 3.248,00 |
| 12.03.2026 | 1,31 | 1,35 | 1,30 | 1,34 | 2,29% | 8.143,00 |
| 11.03.2026 | 1,36 | 1,42 | 1,27 | 1,31 | 0,77% | 17.590,00 |
| 10.03.2026 | 1,28 | 1,32 | 1,24 | 1,30 | 0,00% | 13.606,00 |
| 09.03.2026 | 1,29 | 1,30 | 1,23 | 1,30 | 1,70% | 9.259,00 |
| 06.03.2026 | 1,28 | 1,30 | 1,25 | 1,28 | -0,91% | 14.714,00 |
| 05.03.2026 | 1,27 | 1,32 | 1,22 | 1,29 | 2,38% | 20.409,00 |
| 04.03.2026 | 1,25 | 1,35 | 1,23 | 1,26 | 1,61% | 46.787,00 |
| 03.03.2026 | 1,18 | 1,28 | 1,08 | 1,24 | 4,20% | 83.275,00 |
| 02.03.2026 | 0,97 | 1,45 | 0,91 | 1,19 | 17,82% | 695.558,00 |
| 27.02.2026 | 1,13 | 1,19 | 1,00 | 1,01 | -9,82% | 82.760,00 |
| 26.02.2026 | 1,37 | 1,46 | 1,12 | 1,12 | -20,00% | 122.326,00 |
| 25.02.2026 | 1,46 | 1,48 | 1,40 | 1,40 | -3,78% | 5.963,00 |
| 24.02.2026 | 1,44 | 1,47 | 1,39 | 1,46 | 0,34% | 22.881,00 |
| 23.02.2026 | 1,46 | 1,46 | 1,43 | 1,45 | 0,00% | 5.255,00 |
| 20.02.2026 | 1,49 | 1,51 | 1,45 | 1,45 | -2,68% | 12.864,00 |
| 19.02.2026 | 1,42 | 1,52 | 1,41 | 1,49 | 6,43% | 15.036,00 |
| 18.02.2026 | 1,34 | 1,48 | 1,29 | 1,40 | 3,70% | 17.301,00 |
| 17.02.2026 | 1,42 | 1,45 | 1,28 | 1,35 | -2,88% | 23.874,00 |
| 13.02.2026 | 1,35 | 1,45 | 1,21 | 1,39 | 5,30% | 80.813,00 |
| 12.02.2026 | 1,39 | 1,40 | 1,32 | 1,32 | -3,65% | 29.393,00 |
| 11.02.2026 | 1,49 | 1,49 | 1,32 | 1,37 | -6,80% | 40.264,00 |
| 10.02.2026 | 1,54 | 1,58 | 1,47 | 1,47 | -3,29% | 24.288,00 |
| 09.02.2026 | 1,83 | 1,83 | 1,51 | 1,52 | -16,48% | 100.344,00 |
| 06.02.2026 | 1,71 | 1,90 | 1,71 | 1,82 | 2,82% | 21.776,00 |
| 05.02.2026 | 1,88 | 1,95 | 1,77 | 1,77 | -6,10% | 16.325,00 |
| 04.02.2026 | 2,00 | 2,03 | 1,82 | 1,89 | -4,80% | 22.733,00 |
| 03.02.2026 | 2,03 | 2,05 | 1,93 | 1,98 | -1,98% | 12.136,00 |
| 02.02.2026 | 1,86 | 2,04 | 1,73 | 2,02 | 13,48% | 89.693,00 |
| 30.01.2026 | 1,99 | 2,02 | 1,78 | 1,78 | -12,75% | 27.906,00 |
| 29.01.2026 | 2,04 | 2,05 | 1,86 | 2,04 | -0,49% | 72.856,00 |
| 28.01.2026 | 1,67 | 2,15 | 1,60 | 2,05 | 20,94% | 186.354,00 |
| 27.01.2026 | 1,76 | 1,80 | 1,65 | 1,70 | -2,59% | 58.366,00 |
| 26.01.2026 | 2,07 | 2,12 | 1,74 | 1,74 | -15,12% | 79.988,00 |
| 23.01.2026 | 2,31 | 2,31 | 1,80 | 2,05 | -6,82% | 88.502,00 |
| 22.01.2026 | 2,29 | 2,39 | 2,18 | 2,20 | -2,22% | 43.360,00 |
| 21.01.2026 | 2,41 | 2,44 | 2,20 | 2,25 | -3,85% | 61.258,00 |
| 20.01.2026 | 1,97 | 2,58 | 1,94 | 2,34 | 17,59% | 338.061,00 |
| 16.01.2026 | 1,99 | 2,02 | 1,89 | 1,99 | 2,31% | 42.620,00 |
| 15.01.2026 | 1,89 | 1,97 | 1,89 | 1,95 | 2,91% | 31.824,00 |
| 14.01.2026 | 1,95 | 1,97 | 1,85 | 1,89 | -5,03% | 31.658,00 |
| 13.01.2026 | 1,96 | 2,06 | 1,78 | 1,99 | -3,40% | 247.520,00 |
| 12.01.2026 | 2,00 | 2,27 | 1,63 | 2,06 | -45,31% | 1.400.575,00 |
| 09.01.2026 | 3,73 | 3,94 | 3,73 | 3,77 | -0,87% | 13.520,00 |
| 08.01.2026 | 3,62 | 3,80 | 3,53 | 3,80 | 5,26% | 6.686,00 |
| 07.01.2026 | 3,35 | 3,62 | 3,34 | 3,61 | 7,44% | 22.586,00 |
| 06.01.2026 | 3,38 | 3,46 | 3,29 | 3,36 | -0,59% | 15.221,00 |
| 05.01.2026 | 3,21 | 3,42 | 3,12 | 3,38 | 6,96% | 21.984,00 |
| 02.01.2026 | 3,12 | 3,21 | 3,00 | 3,16 | 2,60% | 11.434,00 |
| 31.12.2025 | 3,18 | 3,18 | 2,99 | 3,08 | -3,75% | 27.356,00 |
| 30.12.2025 | 3,31 | 3,33 | 3,02 | 3,20 | -6,16% | 52.314,00 |
| 29.12.2025 | 3,59 | 3,59 | 3,27 | 3,41 | -5,01% | 48.870,00 |
| 26.12.2025 | 3,64 | 3,70 | 3,19 | 3,59 | 0,28% | 32.339,00 |
| 24.12.2025 | 3,66 | 3,66 | 3,52 | 3,58 | 0,56% | 3.966,00 |
| 23.12.2025 | 3,66 | 3,66 | 3,51 | 3,56 | -1,66% | 7.282,00 |
| 22.12.2025 | 3,63 | 3,74 | 3,60 | 3,62 | 0,56% | 23.939,00 |
| 19.12.2025 | 3,94 | 4,04 | 3,56 | 3,60 | -3,23% | 42.041,00 |
| 18.12.2025 | 3,87 | 3,87 | 3,67 | 3,72 | -3,12% | 15.076,00 |
| 17.12.2025 | 4,01 | 4,01 | 3,75 | 3,84 | -0,52% | 16.742,00 |
| 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 | -5,33% | 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 |