3,515$
0,43%
Echtzeit-Aktienkurs Lantern Pharma
Bid:
Ask:
Aktienkurse zur Lantern Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,47 | 3,53 | 3,40 | 3,49 | 0,29% | 18.010,00 |
| 28.05.2026 | 3,31 | 3,74 | 3,19 | 3,48 | 5,14% | 323.337,00 |
| 27.05.2026 | 3,35 | 3,48 | 3,16 | 3,31 | -2,07% | 148.158,00 |
| 26.05.2026 | 3,53 | 3,70 | 3,34 | 3,38 | -3,43% | 220.975,00 |
| 22.05.2026 | 3,38 | 3,60 | 3,34 | 3,50 | 5,58% | 450.890,00 |
| 21.05.2026 | 3,14 | 3,45 | 3,03 | 3,32 | 4,91% | 244.066,00 |
| 20.05.2026 | 3,13 | 3,32 | 3,04 | 3,16 | 2,03% | 349.236,00 |
| 19.05.2026 | 3,07 | 3,13 | 2,90 | 3,10 | 3,06% | 117.608,00 |
| 18.05.2026 | 2,95 | 3,08 | 2,83 | 3,01 | -4,30% | 367.861,00 |
| 15.05.2026 | 3,29 | 3,29 | 2,80 | 3,14 | 0,96% | 557.720,00 |
| 14.05.2026 | 2,55 | 3,24 | 2,43 | 3,11 | 24,40% | 1.248.646,00 |
| 13.05.2026 | 2,05 | 2,65 | 2,02 | 2,50 | 20,77% | 905.467,00 |
| 12.05.2026 | 2,05 | 2,16 | 2,00 | 2,07 | -0,96% | 151.760,00 |
| 11.05.2026 | 2,10 | 2,14 | 2,05 | 2,09 | -0,48% | 129.456,00 |
| 08.05.2026 | 2,06 | 2,15 | 2,04 | 2,10 | 2,44% | 118.011,00 |
| 07.05.2026 | 2,14 | 2,18 | 2,03 | 2,05 | -5,96% | 104.236,00 |
| 06.05.2026 | 2,12 | 2,18 | 2,05 | 2,18 | 0,93% | 130.600,00 |
| 05.05.2026 | 2,19 | 2,30 | 2,11 | 2,16 | -3,14% | 202.110,00 |
| 04.05.2026 | 2,10 | 2,33 | 2,08 | 2,23 | 5,19% | 141.248,00 |
| 01.05.2026 | 2,07 | 2,19 | 1,96 | 2,12 | 2,42% | 259.274,00 |
| 30.04.2026 | 2,09 | 2,20 | 1,97 | 2,07 | 3,76% | 182.783,00 |
| 29.04.2026 | 2,32 | 2,39 | 1,97 | 2,00 | -10,94% | 207.603,00 |
| 28.04.2026 | 2,41 | 2,45 | 2,16 | 2,24 | -8,94% | 287.022,00 |
| 27.04.2026 | 2,35 | 2,55 | 2,34 | 2,46 | 0,00% | 181.075,00 |
| 24.04.2026 | 2,47 | 2,61 | 2,22 | 2,46 | 6,49% | 236.802,00 |
| 23.04.2026 | 2,67 | 2,67 | 2,21 | 2,31 | -13,81% | 287.989,00 |
| 22.04.2026 | 2,72 | 2,72 | 2,51 | 2,68 | 1,13% | 216.402,00 |
| 21.04.2026 | 2,78 | 2,82 | 2,54 | 2,65 | -3,99% | 205.535,00 |
| 20.04.2026 | 2,38 | 2,80 | 2,38 | 2,76 | 10,84% | 241.509,00 |
| 17.04.2026 | 2,70 | 2,74 | 2,32 | 2,49 | -1,97% | 230.655,00 |
| 16.04.2026 | 2,48 | 2,82 | 2,43 | 2,54 | 4,96% | 736.587,00 |
| 15.04.2026 | 2,35 | 2,46 | 2,22 | 2,42 | 3,86% | 217.173,00 |
| 14.04.2026 | 2,20 | 2,37 | 2,16 | 2,33 | 4,95% | 272.950,00 |
| 13.04.2026 | 1,92 | 2,22 | 1,85 | 2,22 | 12,69% | 245.135,00 |
| 10.04.2026 | 1,92 | 2,01 | 1,86 | 1,97 | 4,23% | 402.454,00 |
| 09.04.2026 | 1,88 | 1,97 | 1,85 | 1,89 | -2,93% | 266.384,00 |
| 08.04.2026 | 1,79 | 1,97 | 1,77 | 1,95 | 9,38% | 356.069,00 |
| 07.04.2026 | 1,61 | 1,79 | 1,52 | 1,78 | 9,88% | 293.351,00 |
| 06.04.2026 | 1,60 | 1,64 | 1,50 | 1,62 | 0,00% | 340.820,00 |
| 02.04.2026 | 1,37 | 1,78 | 1,36 | 1,62 | 14,89% | 1.302.790,00 |
| 01.04.2026 | 1,50 | 1,62 | 1,36 | 1,41 | 4,44% | 1.256.109,00 |
| 31.03.2026 | 1,38 | 2,11 | 1,32 | 1,35 | 9,31% | 14.675.460,00 |
| 30.03.2026 | 1,27 | 1,45 | 1,17 | 1,24 | 10,27% | 3.261.208,00 |
| 27.03.2026 | 2,25 | 2,40 | 1,11 | 1,12 | -46,41% | 7.443.060,00 |
| 26.03.2026 | 2,19 | 2,19 | 2,06 | 2,09 | -5,86% | 31.808,00 |
| 25.03.2026 | 2,24 | 2,41 | 2,18 | 2,22 | -0,45% | 28.545,00 |
| 24.03.2026 | 2,26 | 2,30 | 2,20 | 2,23 | -0,89% | 29.215,00 |
| 23.03.2026 | 2,13 | 2,40 | 2,11 | 2,25 | 5,63% | 23.320,00 |
| 20.03.2026 | 2,16 | 2,18 | 2,03 | 2,13 | -0,42% | 44.972,00 |
| 19.03.2026 | 2,21 | 2,28 | 2,11 | 2,14 | -6,59% | 70.216,00 |
| 18.03.2026 | 2,35 | 2,36 | 2,24 | 2,29 | -1,72% | 22.414,00 |
| 17.03.2026 | 2,45 | 2,46 | 2,31 | 2,33 | -3,32% | 38.060,00 |
| 16.03.2026 | 2,44 | 2,55 | 2,34 | 2,41 | 0,84% | 23.453,00 |
| 13.03.2026 | 2,54 | 2,60 | 2,34 | 2,39 | -5,53% | 61.027,00 |
| 12.03.2026 | 2,68 | 2,68 | 2,51 | 2,53 | -6,30% | 65.119,00 |
| 11.03.2026 | 2,71 | 2,75 | 2,60 | 2,70 | -2,17% | 31.802,00 |
| 10.03.2026 | 2,73 | 2,80 | 2,70 | 2,76 | 0,73% | 21.877,00 |
| 09.03.2026 | 2,68 | 2,74 | 2,56 | 2,74 | 1,48% | 45.050,00 |
| 06.03.2026 | 2,76 | 2,76 | 2,65 | 2,70 | -1,10% | 16.725,00 |
| 05.03.2026 | 2,83 | 2,83 | 2,64 | 2,73 | -3,19% | 23.233,00 |
| 04.03.2026 | 2,75 | 2,85 | 2,70 | 2,82 | 4,06% | 17.462,00 |
| 03.03.2026 | 2,63 | 2,77 | 2,55 | 2,71 | 1,12% | 29.361,00 |
| 02.03.2026 | 2,79 | 2,83 | 2,65 | 2,68 | -4,96% | 36.044,00 |
| 27.02.2026 | 2,78 | 2,97 | 2,75 | 2,82 | -0,70% | 73.756,00 |
| 26.02.2026 | 2,84 | 3,00 | 2,76 | 2,84 | -1,05% | 133.645,00 |
| 25.02.2026 | 2,48 | 3,09 | 2,48 | 2,87 | 11,67% | 215.796,00 |
| 24.02.2026 | 2,55 | 2,60 | 2,52 | 2,57 | 0,39% | 18.247,00 |
| 23.02.2026 | 2,55 | 2,73 | 2,45 | 2,56 | -1,92% | 69.433,00 |
| 20.02.2026 | 2,74 | 2,74 | 2,56 | 2,61 | -5,78% | 61.689,00 |
| 19.02.2026 | 2,77 | 2,84 | 2,61 | 2,77 | -1,07% | 35.433,00 |
| 18.02.2026 | 2,78 | 2,88 | 2,75 | 2,80 | 2,22% | 19.252,00 |
| 17.02.2026 | 2,70 | 2,83 | 2,64 | 2,74 | 1,46% | 22.783,00 |
| 13.02.2026 | 2,73 | 2,77 | 2,62 | 2,70 | 0,37% | 30.735,00 |
| 12.02.2026 | 2,81 | 2,88 | 2,63 | 2,69 | -5,61% | 35.274,00 |
| 11.02.2026 | 2,93 | 2,96 | 2,75 | 2,85 | -2,06% | 25.284,00 |
| 10.02.2026 | 2,80 | 2,98 | 2,71 | 2,91 | 7,38% | 49.797,00 |
| 09.02.2026 | 2,64 | 2,79 | 2,61 | 2,71 | 2,65% | 19.839,00 |
| 06.02.2026 | 2,59 | 2,67 | 2,58 | 2,64 | 3,13% | 45.492,00 |
| 05.02.2026 | 2,81 | 2,86 | 2,53 | 2,56 | -13,22% | 118.229,00 |
| 04.02.2026 | 3,09 | 3,10 | 2,90 | 2,95 | -3,59% | 50.597,00 |
| 03.02.2026 | 3,10 | 3,20 | 2,94 | 3,06 | 0,00% | 69.372,00 |
| 02.02.2026 | 3,11 | 3,17 | 3,00 | 3,06 | -2,86% | 27.738,00 |
| 30.01.2026 | 3,12 | 3,27 | 2,96 | 3,15 | 1,29% | 93.923,00 |
| 29.01.2026 | 3,11 | 3,20 | 2,96 | 3,11 | -1,89% | 75.678,00 |
| 28.01.2026 | 3,28 | 3,28 | 3,10 | 3,17 | -4,23% | 37.774,00 |
| 27.01.2026 | 3,33 | 3,38 | 3,16 | 3,31 | -1,49% | 78.656,00 |
| 26.01.2026 | 3,46 | 3,48 | 3,30 | 3,36 | -2,89% | 43.676,00 |
| 23.01.2026 | 3,53 | 3,59 | 3,41 | 3,46 | -1,98% | 22.554,00 |
| 22.01.2026 | 3,43 | 3,57 | 3,39 | 3,53 | 4,13% | 47.027,00 |
| 21.01.2026 | 3,59 | 3,59 | 3,32 | 3,39 | -5,57% | 60.113,00 |
| 20.01.2026 | 3,38 | 3,59 | 3,33 | 3,59 | 4,97% | 126.383,00 |
| 16.01.2026 | 3,52 | 3,52 | 3,36 | 3,42 | -2,56% | 46.219,00 |
| 15.01.2026 | 3,54 | 3,56 | 3,44 | 3,51 | -0,85% | 13.583,00 |
| 14.01.2026 | 3,35 | 3,55 | 3,33 | 3,54 | 8,59% | 52.400,00 |
| 13.01.2026 | 3,40 | 3,41 | 3,22 | 3,26 | -2,98% | 30.140,00 |
| 12.01.2026 | 3,46 | 3,48 | 3,30 | 3,36 | -3,72% | 52.243,00 |
| 09.01.2026 | 3,37 | 3,60 | 3,35 | 3,49 | 2,95% | 52.950,00 |
| 08.01.2026 | 3,37 | 3,53 | 3,31 | 3,39 | -0,59% | 14.621,00 |
| 07.01.2026 | 3,46 | 3,46 | 3,31 | 3,41 | -1,16% | 47.306,00 |
| 06.01.2026 | 3,29 | 3,56 | 3,23 | 3,45 | 6,15% | 62.278,00 |