3,180$
0,95%
Echtzeit-Aktienkurs Lantern Pharma
Bid:
Ask:
Aktienkurse zur Lantern Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,15 | 3,28 | 3,14 | 3,18 | 0,63% | 44.968,00 |
| 01.07.2025 | 3,14 | 3,31 | 3,09 | 3,16 | 0,00% | 41.022,00 |
| 30.06.2025 | 3,18 | 3,24 | 3,13 | 3,16 | -0,94% | 17.507,00 |
| 27.06.2025 | 3,17 | 3,22 | 3,05 | 3,19 | 1,59% | 40.336,00 |
| 26.06.2025 | 3,17 | 3,19 | 3,06 | 3,14 | 0,96% | 39.658,00 |
| 25.06.2025 | 3,19 | 3,22 | 3,05 | 3,11 | -3,12% | 43.332,00 |
| 24.06.2025 | 3,10 | 3,22 | 3,10 | 3,21 | 4,56% | 27.412,00 |
| 23.06.2025 | 3,09 | 3,16 | 3,01 | 3,07 | -3,46% | 38.996,00 |
| 20.06.2025 | 3,16 | 3,23 | 3,08 | 3,18 | 0,00% | 24.329,00 |
| 18.06.2025 | 3,21 | 3,24 | 3,09 | 3,18 | 0,95% | 32.175,00 |
| 17.06.2025 | 3,20 | 3,27 | 3,11 | 3,15 | -1,56% | 27.364,00 |
| 16.06.2025 | 3,10 | 3,33 | 3,08 | 3,20 | 4,92% | 109.048,00 |
| 13.06.2025 | 3,20 | 3,33 | 3,05 | 3,05 | -5,57% | 127.851,00 |
| 12.06.2025 | 3,33 | 3,58 | 3,21 | 3,23 | -4,44% | 189.236,00 |
| 11.06.2025 | 3,41 | 3,42 | 3,27 | 3,38 | 0,30% | 17.387,00 |
| 10.06.2025 | 3,40 | 3,41 | 3,30 | 3,37 | 0,00% | 35.234,00 |
| 09.06.2025 | 3,32 | 3,37 | 3,27 | 3,37 | 1,51% | 17.111,00 |
| 06.06.2025 | 3,28 | 3,43 | 3,25 | 3,32 | -3,21% | 61.185,00 |
| 05.06.2025 | 3,33 | 3,48 | 3,28 | 3,43 | 2,69% | 54.871,00 |
| 04.06.2025 | 3,22 | 3,35 | 3,20 | 3,34 | 3,73% | 27.720,00 |
| 03.06.2025 | 3,24 | 3,28 | 3,19 | 3,22 | 0,94% | 47.608,00 |
| 02.06.2025 | 3,08 | 3,22 | 3,05 | 3,19 | 4,59% | 34.097,00 |
| 30.05.2025 | 3,10 | 3,15 | 2,97 | 3,05 | -2,56% | 37.690,00 |
| 29.05.2025 | 2,90 | 3,23 | 2,90 | 3,13 | 9,06% | 113.274,00 |
| 28.05.2025 | 2,89 | 2,98 | 2,85 | 2,87 | -1,03% | 57.958,00 |
| 27.05.2025 | 3,27 | 3,27 | 2,87 | 2,90 | -11,85% | 118.751,00 |
| 23.05.2025 | 3,30 | 3,42 | 3,19 | 3,29 | -1,79% | 30.122,00 |
| 22.05.2025 | 3,29 | 3,44 | 3,24 | 3,35 | 0,30% | 38.680,00 |
| 21.05.2025 | 3,48 | 3,54 | 3,13 | 3,34 | -4,02% | 109.966,00 |
| 20.05.2025 | 3,67 | 3,67 | 3,32 | 3,48 | -2,93% | 21.054,00 |
| 19.05.2025 | 3,15 | 3,73 | 3,15 | 3,59 | 7,98% | 115.588,00 |
| 16.05.2025 | 3,80 | 3,84 | 2,99 | 3,32 | -13,99% | 291.120,00 |
| 15.05.2025 | 4,10 | 4,31 | 3,81 | 3,86 | -4,93% | 45.636,00 |
| 14.05.2025 | 4,36 | 4,46 | 4,06 | 4,06 | -1,22% | 32.242,00 |
| 13.05.2025 | 4,25 | 4,35 | 3,80 | 4,11 | 0,00% | 47.723,00 |
| 12.05.2025 | 4,15 | 4,17 | 4,00 | 4,11 | 3,27% | 43.410,00 |
| 09.05.2025 | 3,91 | 4,05 | 3,85 | 3,98 | 3,11% | 20.571,00 |
| 08.05.2025 | 4,35 | 4,43 | 3,84 | 3,86 | -11,06% | 45.033,00 |
| 07.05.2025 | 3,82 | 4,43 | 3,72 | 4,34 | 13,91% | 145.110,00 |
| 06.05.2025 | 3,73 | 3,87 | 3,55 | 3,81 | 3,81% | 43.625,00 |
| 05.05.2025 | 3,86 | 3,90 | 3,61 | 3,67 | 3,67% | 52.796,00 |
| 02.05.2025 | 3,61 | 3,67 | 3,51 | 3,54 | -2,21% | 11.047,00 |
| 01.05.2025 | 3,58 | 3,67 | 3,46 | 3,62 | 3,43% | 16.599,00 |
| 30.04.2025 | 3,54 | 3,62 | 3,33 | 3,50 | 0,29% | 23.723,00 |
| 29.04.2025 | 3,42 | 3,60 | 3,42 | 3,49 | 1,16% | 5.136,00 |
| 28.04.2025 | 3,74 | 3,86 | 3,38 | 3,45 | -3,90% | 14.142,00 |
| 25.04.2025 | 3,70 | 3,70 | 3,54 | 3,59 | -0,83% | 27.364,00 |
| 24.04.2025 | 3,75 | 3,75 | 3,60 | 3,62 | -2,95% | 15.117,00 |
| 23.04.2025 | 3,59 | 3,93 | 3,52 | 3,73 | 8,12% | 51.260,00 |
| 22.04.2025 | 3,14 | 3,50 | 3,07 | 3,45 | 10,93% | 22.773,00 |
| 21.04.2025 | 3,41 | 3,41 | 3,00 | 3,11 | -9,06% | 35.494,00 |
| 17.04.2025 | 3,71 | 3,71 | 3,27 | 3,42 | -2,01% | 8.119,00 |
| 16.04.2025 | 3,62 | 3,62 | 3,40 | 3,49 | -0,85% | 24.924,00 |
| 15.04.2025 | 3,59 | 3,92 | 3,44 | 3,52 | -0,28% | 82.330,00 |
| 14.04.2025 | 3,25 | 3,58 | 3,13 | 3,53 | 9,97% | 47.557,00 |
| 11.04.2025 | 3,05 | 3,45 | 2,97 | 3,21 | 5,59% | 104.486,00 |
| 10.04.2025 | 3,01 | 3,06 | 2,84 | 3,04 | 2,01% | 29.086,00 |
| 09.04.2025 | 2,62 | 3,08 | 2,62 | 2,98 | 12,24% | 51.646,00 |
| 08.04.2025 | 2,99 | 2,99 | 2,55 | 2,66 | -5,52% | 74.247,00 |
| 07.04.2025 | 2,82 | 3,03 | 2,80 | 2,81 | -6,02% | 64.158,00 |
| 04.04.2025 | 3,10 | 3,25 | 2,91 | 2,99 | -8,84% | 47.518,00 |
| 03.04.2025 | 3,25 | 3,36 | 3,22 | 3,28 | -4,09% | 33.208,00 |
| 02.04.2025 | 3,34 | 3,55 | 3,28 | 3,42 | 3,32% | 27.948,00 |
| 01.04.2025 | 3,50 | 3,61 | 3,31 | 3,31 | -6,76% | 59.430,00 |
| 31.03.2025 | 3,50 | 3,55 | 3,40 | 3,55 | 0,00% | 21.673,00 |
| 28.03.2025 | 3,73 | 3,73 | 3,50 | 3,55 | -4,57% | 44.360,00 |
| 27.03.2025 | 3,65 | 3,97 | 3,65 | 3,72 | 1,92% | 17.088,00 |
| 26.03.2025 | 3,81 | 4,00 | 3,62 | 3,65 | -5,19% | 32.824,00 |
| 25.03.2025 | 3,84 | 4,00 | 3,80 | 3,85 | -1,28% | 16.587,00 |
| 24.03.2025 | 3,82 | 4,01 | 3,66 | 3,90 | 2,09% | 29.182,00 |
| 21.03.2025 | 3,65 | 3,82 | 3,58 | 3,82 | 2,69% | 28.255,00 |
| 20.03.2025 | 3,75 | 3,80 | 3,65 | 3,72 | -0,80% | 16.915,00 |
| 19.03.2025 | 3,76 | 3,85 | 3,72 | 3,75 | 0,00% | 12.832,00 |
| 18.03.2025 | 3,86 | 3,93 | 3,73 | 3,75 | -4,58% | 13.212,00 |
| 17.03.2025 | 3,78 | 3,96 | 3,67 | 3,93 | 3,42% | 42.118,00 |
| 14.03.2025 | 3,75 | 3,85 | 3,57 | 3,80 | 1,60% | 24.289,00 |
| 13.03.2025 | 3,77 | 3,84 | 3,57 | 3,74 | -2,60% | 13.631,00 |
| 12.03.2025 | 3,65 | 3,84 | 3,64 | 3,84 | 7,56% | 28.215,00 |
| 11.03.2025 | 3,49 | 3,58 | 3,40 | 3,57 | 2,44% | 15.654,00 |
| 10.03.2025 | 3,60 | 3,76 | 3,43 | 3,49 | -4,78% | 42.946,00 |
| 07.03.2025 | 3,80 | 3,91 | 3,56 | 3,66 | -4,56% | 27.307,00 |
| 06.03.2025 | 3,78 | 4,00 | 3,78 | 3,84 | -1,16% | 34.294,00 |
| 05.03.2025 | 3,95 | 3,99 | 3,80 | 3,88 | -0,26% | 24.110,00 |
| 04.03.2025 | 3,64 | 4,00 | 3,50 | 3,89 | 1,99% | 66.801,00 |
| 03.03.2025 | 3,84 | 3,99 | 3,60 | 3,81 | -3,44% | 56.845,00 |
| 28.02.2025 | 3,92 | 4,02 | 3,73 | 3,95 | -1,00% | 18.141,00 |
| 27.02.2025 | 4,05 | 4,20 | 3,87 | 3,99 | -1,48% | 15.231,00 |
| 26.02.2025 | 3,95 | 4,19 | 3,90 | 4,05 | 4,38% | 26.613,00 |
| 25.02.2025 | 4,10 | 4,34 | 3,78 | 3,88 | -5,83% | 64.598,00 |
| 24.02.2025 | 4,37 | 4,46 | 4,00 | 4,12 | -4,85% | 70.894,00 |
| 21.02.2025 | 4,37 | 4,60 | 4,25 | 4,33 | 0,00% | 70.259,00 |
| 20.02.2025 | 4,67 | 4,79 | 4,15 | 4,33 | -6,68% | 98.085,00 |
| 19.02.2025 | 4,61 | 4,74 | 4,55 | 4,64 | 1,98% | 32.143,00 |
| 18.02.2025 | 5,05 | 5,24 | 4,53 | 4,55 | -9,18% | 97.640,00 |
| 14.02.2025 | 4,80 | 5,06 | 4,80 | 5,01 | 3,73% | 76.032,00 |
| 13.02.2025 | 4,91 | 4,93 | 4,50 | 4,83 | 0,42% | 62.172,00 |
| 12.02.2025 | 4,66 | 5,00 | 4,60 | 4,81 | 1,05% | 77.768,00 |
| 11.02.2025 | 5,06 | 5,08 | 4,70 | 4,76 | -5,74% | 49.985,00 |
| 10.02.2025 | 5,26 | 5,26 | 4,71 | 5,05 | -0,39% | 128.915,00 |
| 07.02.2025 | 5,55 | 5,59 | 5,00 | 5,07 | -4,34% | 64.297,00 |