12,440$
-3,42%
Echtzeit-Aktienkurs Obsidian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Obsidian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,58 | 13,04 | 12,00 | 12,44 | -3,42% | 328.720,00 |
| 11.11.2026 | 13,77 | 14,00 | 12,82 | 12,88 | -6,26% | 663.428,00 |
| 10.11.2026 | 13,39 | 14,03 | 12,74 | 13,74 | 0,22% | 744.000,00 |
| 09.11.2026 | 13,34 | 14,21 | 12,40 | 13,71 | -1,12% | 1.143.735,00 |
| 06.11.2026 | 10,41 | 14,77 | 9,71 | 13,87 | 44,43% | 2.092.191,00 |
| 05.11.2026 | 10,98 | 10,98 | 9,60 | 9,60 | -12,65% | 778.314,00 |
| 04.11.2026 | 13,40 | 13,75 | 10,60 | 10,99 | -16,93% | 544.019,00 |
| 03.11.2026 | 14,33 | 14,97 | 13,01 | 13,23 | -8,32% | 626.849,00 |
| 02.11.2026 | 14,62 | 14,92 | 13,48 | 14,43 | -2,43% | 526.048,00 |
| 30.10.2026 | 14,55 | 15,52 | 13,66 | 14,79 | 1,86% | 563.091,00 |
| 29.10.2026 | 14,67 | 15,87 | 14,30 | 14,52 | -0,48% | 248.152,00 |
| 28.10.2026 | 13,38 | 15,00 | 13,38 | 14,59 | 2,39% | 411.962,00 |
| 27.10.2026 | 13,72 | 14,31 | 13,20 | 14,25 | 2,81% | 397.721,00 |
| 26.10.2026 | 14,07 | 14,30 | 13,16 | 13,86 | -0,86% | 204.801,00 |
| 23.10.2026 | 13,83 | 14,17 | 13,43 | 13,98 | 0,29% | 279.756,00 |
| 22.10.2026 | 14,10 | 14,50 | 13,74 | 13,94 | 0,07% | 174.494,00 |
| 21.10.2026 | 13,34 | 14,60 | 13,34 | 13,93 | 5,13% | 332.844,00 |
| 20.10.2026 | 11,97 | 13,47 | 11,57 | 13,25 | 10,97% | 410.945,00 |
| 19.10.2026 | 11,75 | 12,00 | 11,52 | 11,94 | 1,44% | 106.444,00 |
| 16.10.2026 | 12,31 | 12,46 | 11,62 | 11,77 | -3,52% | 297.719,00 |
| 15.10.2026 | 12,31 | 12,67 | 12,06 | 12,20 | -0,16% | 240.337,00 |
| 14.10.2026 | 12,00 | 12,67 | 11,79 | 12,22 | 1,92% | 298.258,00 |
| 13.10.2026 | 12,96 | 13,18 | 11,86 | 11,99 | -6,25% | 377.259,00 |
| 12.10.2026 | 13,13 | 13,21 | 12,61 | 12,79 | -1,62% | 420.010,00 |
| 09.10.2026 | 12,25 | 13,95 | 12,25 | 13,00 | 6,21% | 532.207,00 |
| 08.10.2026 | 13,14 | 13,39 | 12,07 | 12,24 | -7,27% | 517.206,00 |
| 07.10.2026 | 13,02 | 13,88 | 12,80 | 13,20 | -0,15% | 359.041,00 |
| 06.10.2026 | 13,84 | 14,42 | 13,00 | 13,22 | -4,48% | 288.797,00 |
| 05.10.2026 | 13,45 | 14,26 | 13,09 | 13,84 | 1,84% | 199.185,00 |
| 02.10.2026 | 13,07 | 13,90 | 13,07 | 13,59 | 2,03% | 228.988,00 |
| 01.10.2026 | 13,86 | 14,68 | 13,16 | 13,32 | -2,99% | 299.804,00 |
| 30.09.2026 | 14,58 | 14,70 | 13,11 | 13,73 | -5,83% | 351.595,00 |
| 29.09.2026 | 13,28 | 15,38 | 12,80 | 14,58 | 9,05% | 378.583,00 |
| 28.09.2026 | 12,91 | 13,73 | 12,33 | 13,37 | 3,97% | 912.961,00 |
| 25.09.2026 | 13,54 | 13,70 | 12,16 | 12,86 | -4,10% | 454.560,00 |
| 24.09.2026 | 15,66 | 15,66 | 13,20 | 13,41 | -12,12% | 426.630,00 |
| 23.09.2026 | 17,10 | 17,10 | 15,25 | 15,26 | -10,24% | 582.606,00 |
| 22.09.2026 | 17,44 | 17,97 | 16,71 | 17,00 | -1,90% | 1.151.577,00 |
| 21.09.2026 | 18,08 | 18,21 | 17,14 | 17,33 | -2,37% | 1.104.889,00 |
| 18.09.2026 | 17,61 | 18,16 | 17,36 | 17,75 | 1,43% | 3.974.351,00 |
| 17.09.2026 | 17,16 | 18,19 | 17,16 | 17,50 | 2,04% | 829.641,00 |
| 16.09.2026 | 17,29 | 18,10 | 16,91 | 17,15 | 0,88% | 1.167.024,00 |
| 15.09.2026 | 18,17 | 18,75 | 17,00 | 17,00 | -6,08% | 472.267,00 |
| 14.09.2026 | 18,39 | 19,00 | 17,84 | 18,10 | 1,69% | 455.457,00 |
| 11.09.2026 | 17,52 | 18,49 | 17,17 | 17,80 | 3,73% | 392.799,00 |
| 10.09.2026 | 18,75 | 19,55 | 17,00 | 17,16 | -8,14% | 454.209,00 |
| 09.09.2026 | 18,16 | 19,97 | 18,16 | 18,68 | -0,27% | 332.204,00 |
| 08.09.2026 | 16,98 | 19,87 | 16,98 | 18,73 | 11,36% | 599.438,00 |
| 04.09.2026 | 17,26 | 19,00 | 16,57 | 16,82 | -1,58% | 140.120,00 |
| 03.09.2026 | 16,85 | 18,06 | 16,15 | 17,09 | 0,53% | 136.232,00 |
| 02.09.2026 | 17,35 | 18,02 | 16,25 | 17,00 | -0,23% | 126.347,00 |
| 01.09.2026 | 17,18 | 18,10 | 16,27 | 17,04 | -2,68% | 79.263,00 |
| 31.08.2026 | 16,55 | 17,99 | 15,53 | 17,51 | 7,42% | 142.522,00 |
| 28.08.2026 | 16,58 | 18,11 | 15,85 | 16,30 | -4,34% | 260.571,00 |
| 27.08.2026 | 17,80 | 18,72 | 16,80 | 17,04 | -7,39% | 65.063,00 |
| 26.08.2026 | 18,32 | 19,20 | 17,79 | 18,40 | -3,16% | 118.409,00 |
| 25.08.2026 | 19,29 | 19,44 | 18,50 | 19,00 | 1,60% | 155.712,00 |
| 24.08.2026 | 20,39 | 21,98 | 17,80 | 18,70 | -6,03% | 133.102,00 |
| 21.08.2026 | 20,47 | 21,33 | 18,44 | 19,90 | -1,44% | 1.449.276,00 |
| 20.08.2026 | 20,20 | 21,03 | 19,70 | 20,19 | 0,95% | 74.359,00 |
| 19.08.2026 | 19,81 | 22,33 | 19,30 | 20,00 | 0,25% | 48.595,00 |
| 18.08.2026 | 19,26 | 20,20 | 16,31 | 19,95 | 13,77% | 112.273,00 |
| 17.08.2026 | 14,57 | 18,51 | 14,57 | 17,54 | -1,32% | 18.643,00 |
| 14.08.2026 | 20,01 | 20,01 | 17,77 | 17,77 | -6,08% | 32.806,00 |
| 13.08.2026 | 26,70 | 26,72 | 17,05 | 18,92 | -32,43% | 163.708,00 |
| 12.08.2026 | 31,25 | 33,49 | 24,00 | 28,00 | -14,89% | 111.534,00 |
| 11.08.2026 | 37,96 | 39,00 | 30,00 | 32,90 | -6,00% | 89.939,00 |
| 10.08.2026 | 28,50 | 37,15 | 28,50 | 35,00 | 27,27% | 27.324,00 |
| 07.08.2026 | 27,54 | 28,45 | 26,80 | 27,50 | -3,00% | 8.856,00 |