3,195$
-4,05%
Echtzeit-Aktienkurs Lantern Pharma
Bid:
Ask:
Aktienkurse zur Lantern Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,30 | 3,49 | 3,19 | 3,20 | -4,48% | 60.963,00 |
| 16.12.2025 | 3,32 | 3,41 | 3,25 | 3,35 | -0,59% | 69.722,00 |
| 15.12.2025 | 3,61 | 3,67 | 3,33 | 3,37 | -6,39% | 70.644,00 |
| 12.12.2025 | 3,74 | 3,78 | 3,59 | 3,60 | -3,74% | 25.574,00 |
| 11.12.2025 | 3,84 | 3,98 | 3,72 | 3,74 | -2,35% | 51.496,00 |
| 10.12.2025 | 3,85 | 3,90 | 3,72 | 3,83 | -1,29% | 47.901,00 |
| 09.12.2025 | 3,87 | 4,00 | 3,82 | 3,88 | 0,78% | 53.391,00 |
| 08.12.2025 | 3,79 | 3,98 | 3,52 | 3,85 | 2,67% | 50.893,00 |
| 05.12.2025 | 3,80 | 3,90 | 3,62 | 3,75 | -0,53% | 70.569,00 |
| 04.12.2025 | 3,61 | 3,77 | 3,53 | 3,77 | 6,50% | 46.080,00 |
| 03.12.2025 | 3,48 | 3,60 | 3,34 | 3,54 | 2,02% | 279.646,00 |
| 02.12.2025 | 3,52 | 3,72 | 3,42 | 3,47 | -1,00% | 34.675,00 |
| 01.12.2025 | 3,58 | 3,64 | 3,50 | 3,51 | -3,18% | 22.583,00 |
| 28.11.2025 | 3,82 | 3,87 | 3,61 | 3,62 | -4,74% | 54.387,00 |
| 26.11.2025 | 3,93 | 3,93 | 3,67 | 3,80 | -0,78% | 75.859,00 |
| 25.11.2025 | 3,46 | 3,84 | 3,43 | 3,83 | 13,65% | 108.352,00 |
| 24.11.2025 | 3,29 | 3,49 | 3,22 | 3,37 | 11,59% | 161.113,00 |
| 21.11.2025 | 3,00 | 3,23 | 2,86 | 3,02 | 0,67% | 85.263,00 |
| 20.11.2025 | 3,23 | 3,42 | 3,00 | 3,00 | -8,26% | 65.513,00 |
| 19.11.2025 | 3,21 | 3,41 | 3,16 | 3,27 | 1,87% | 58.687,00 |
| 18.11.2025 | 3,28 | 3,39 | 3,16 | 3,21 | -4,46% | 40.554,00 |
| 17.11.2025 | 3,44 | 3,55 | 3,20 | 3,36 | -0,59% | 57.358,00 |
| 14.11.2025 | 3,37 | 3,53 | 3,36 | 3,38 | -2,31% | 34.227,00 |
| 13.11.2025 | 3,58 | 3,70 | 3,40 | 3,46 | -0,29% | 59.061,00 |
| 12.11.2025 | 3,55 | 3,60 | 3,45 | 3,47 | -1,98% | 62.708,00 |
| 11.11.2025 | 3,51 | 3,60 | 3,42 | 3,54 | 0,85% | 28.190,00 |
| 10.11.2025 | 3,66 | 3,69 | 3,50 | 3,51 | 2,63% | 71.852,00 |
| 07.11.2025 | 3,26 | 3,51 | 3,02 | 3,42 | 1,79% | 93.490,00 |
| 06.11.2025 | 3,53 | 3,58 | 3,36 | 3,36 | -5,75% | 96.396,00 |
| 05.11.2025 | 3,59 | 3,70 | 3,53 | 3,57 | -0,14% | 87.867,00 |
| 04.11.2025 | 3,75 | 3,91 | 3,57 | 3,57 | -7,27% | 90.932,00 |
| 03.11.2025 | 3,96 | 4,00 | 3,80 | 3,85 | -3,99% | 52.317,00 |
| 31.10.2025 | 3,93 | 4,09 | 3,85 | 4,01 | 0,15% | 32.316,00 |
| 30.10.2025 | 3,81 | 4,07 | 3,81 | 4,00 | 4,82% | 78.882,00 |
| 29.10.2025 | 3,90 | 3,95 | 3,75 | 3,82 | -4,02% | 117.168,00 |
| 28.10.2025 | 4,03 | 4,11 | 3,80 | 3,98 | -1,73% | 289.412,00 |
| 27.10.2025 | 4,19 | 4,28 | 3,91 | 4,05 | -0,74% | 411.812,00 |
| 24.10.2025 | 3,88 | 4,20 | 3,77 | 4,08 | 10,27% | 123.962,00 |
| 23.10.2025 | 3,88 | 3,94 | 3,70 | 3,70 | -4,88% | 80.060,00 |
| 22.10.2025 | 4,11 | 4,34 | 3,80 | 3,89 | -2,14% | 127.279,00 |
| 21.10.2025 | 4,06 | 4,12 | 3,93 | 3,98 | -3,40% | 100.110,00 |
| 20.10.2025 | 4,03 | 4,22 | 3,95 | 4,12 | 3,65% | 91.738,00 |
| 17.10.2025 | 4,21 | 4,27 | 3,89 | 3,97 | -8,10% | 211.852,00 |
| 16.10.2025 | 4,45 | 4,58 | 4,21 | 4,32 | -2,26% | 83.035,00 |
| 15.10.2025 | 4,35 | 4,49 | 4,29 | 4,42 | 1,61% | 64.470,00 |
| 14.10.2025 | 4,40 | 4,45 | 4,07 | 4,35 | -1,36% | 70.318,00 |
| 13.10.2025 | 4,43 | 4,53 | 4,30 | 4,41 | 1,61% | 88.993,00 |
| 10.10.2025 | 4,68 | 4,68 | 4,27 | 4,34 | -6,06% | 102.850,00 |
| 09.10.2025 | 4,64 | 4,69 | 4,52 | 4,62 | 0,65% | 69.381,00 |
| 08.10.2025 | 4,67 | 4,70 | 4,41 | 4,59 | 0,88% | 126.225,00 |
| 07.10.2025 | 4,43 | 4,55 | 4,32 | 4,55 | 3,41% | 185.574,00 |
| 06.10.2025 | 4,14 | 4,41 | 4,04 | 4,40 | 7,32% | 271.948,00 |
| 03.10.2025 | 4,15 | 4,15 | 3,92 | 4,10 | 1,99% | 68.645,00 |
| 02.10.2025 | 4,12 | 4,19 | 4,00 | 4,02 | -2,43% | 197.280,00 |
| 01.10.2025 | 4,45 | 4,63 | 4,06 | 4,12 | -5,94% | 335.640,00 |
| 30.09.2025 | 4,54 | 4,54 | 4,28 | 4,38 | -3,52% | 175.674,00 |
| 29.09.2025 | 4,46 | 4,60 | 4,39 | 4,54 | 1,91% | 85.064,00 |
| 26.09.2025 | 4,31 | 4,66 | 4,20 | 4,46 | 2,89% | 108.176,00 |
| 25.09.2025 | 4,56 | 4,67 | 4,00 | 4,33 | -5,46% | 184.697,00 |
| 24.09.2025 | 4,07 | 4,58 | 4,05 | 4,58 | 12,53% | 208.239,00 |
| 23.09.2025 | 4,17 | 4,24 | 4,05 | 4,07 | -2,16% | 56.248,00 |
| 22.09.2025 | 4,01 | 4,27 | 4,01 | 4,16 | 3,23% | 72.195,00 |
| 19.09.2025 | 4,07 | 4,14 | 3,90 | 4,03 | -1,95% | 69.914,00 |
| 18.09.2025 | 3,90 | 4,14 | 3,89 | 4,11 | 5,38% | 61.738,00 |
| 17.09.2025 | 4,00 | 4,19 | 3,85 | 3,90 | -4,88% | 151.548,00 |
| 16.09.2025 | 4,03 | 4,34 | 4,03 | 4,10 | 7,61% | 718.049,00 |
| 15.09.2025 | 3,83 | 3,91 | 3,74 | 3,81 | -0,52% | 61.146,00 |
| 12.09.2025 | 3,93 | 3,95 | 3,81 | 3,83 | -2,54% | 56.245,00 |
| 11.09.2025 | 3,97 | 4,05 | 3,88 | 3,93 | -0,76% | 52.389,00 |
| 10.09.2025 | 4,03 | 4,26 | 3,74 | 3,96 | -2,22% | 101.494,00 |
| 09.09.2025 | 4,07 | 4,17 | 3,84 | 4,05 | -0,25% | 74.576,00 |
| 08.09.2025 | 4,38 | 4,45 | 4,04 | 4,06 | -5,80% | 62.311,00 |
| 05.09.2025 | 4,19 | 4,38 | 4,14 | 4,31 | 2,62% | 60.679,00 |
| 04.09.2025 | 4,34 | 4,44 | 4,07 | 4,20 | -2,10% | 86.886,00 |
| 03.09.2025 | 4,00 | 4,35 | 3,96 | 4,29 | 6,45% | 143.817,00 |
| 02.09.2025 | 4,11 | 4,28 | 3,95 | 4,03 | -1,23% | 66.088,00 |
| 29.08.2025 | 4,01 | 4,17 | 4,00 | 4,08 | 0,49% | 72.868,00 |
| 28.08.2025 | 4,07 | 4,26 | 4,02 | 4,06 | 0,25% | 54.493,00 |
| 27.08.2025 | 4,44 | 4,50 | 4,00 | 4,05 | -7,74% | 144.474,00 |
| 26.08.2025 | 4,56 | 4,69 | 4,25 | 4,39 | -3,94% | 104.866,00 |
| 25.08.2025 | 4,45 | 4,68 | 4,23 | 4,57 | 1,33% | 57.855,00 |
| 22.08.2025 | 4,19 | 4,62 | 4,19 | 4,51 | 7,64% | 67.775,00 |
| 21.08.2025 | 4,36 | 4,56 | 4,19 | 4,19 | -6,26% | 51.374,00 |
| 20.08.2025 | 4,41 | 4,51 | 4,10 | 4,47 | 0,22% | 62.102,00 |
| 19.08.2025 | 4,42 | 4,60 | 4,32 | 4,46 | 0,45% | 39.130,00 |
| 18.08.2025 | 4,56 | 4,75 | 4,42 | 4,44 | -2,84% | 65.292,00 |
| 15.08.2025 | 4,55 | 4,69 | 4,25 | 4,57 | 0,00% | 72.012,00 |
| 14.08.2025 | 4,52 | 4,60 | 4,00 | 4,57 | -3,99% | 159.732,00 |
| 13.08.2025 | 4,50 | 4,86 | 4,46 | 4,76 | 6,97% | 54.728,00 |
| 12.08.2025 | 4,33 | 4,57 | 4,30 | 4,45 | 2,77% | 90.141,00 |
| 11.08.2025 | 4,94 | 4,98 | 4,20 | 4,33 | -13,23% | 204.797,00 |
| 08.08.2025 | 5,10 | 5,25 | 4,85 | 4,99 | 0,00% | 127.264,00 |
| 07.08.2025 | 5,15 | 5,28 | 4,85 | 4,99 | -2,92% | 241.563,00 |
| 06.08.2025 | 5,50 | 5,74 | 5,02 | 5,14 | -1,15% | 270.455,00 |
| 05.08.2025 | 5,60 | 5,60 | 5,03 | 5,20 | -2,26% | 171.890,00 |
| 04.08.2025 | 5,04 | 5,50 | 4,87 | 5,32 | 11,53% | 378.785,00 |
| 01.08.2025 | 4,33 | 4,90 | 4,05 | 4,77 | 6,83% | 253.332,00 |
| 31.07.2025 | 4,18 | 4,64 | 4,13 | 4,47 | 11,35% | 714.244,00 |
| 30.07.2025 | 4,00 | 4,09 | 3,83 | 4,01 | 1,78% | 78.644,00 |
| 29.07.2025 | 4,03 | 4,07 | 3,83 | 3,94 | -1,75% | 52.319,00 |