9,213€
0,03%
Echtzeit-Aktienkurs Poseida Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Poseida Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,93% | 448,00 |
| 06.01.2025 | 9,45 | 9,45 | 9,03 | 9,12 | 1,96% | 1.311,00 |
| 03.01.2025 | 8,94 | 8,94 | 8,94 | 8,94 | -1,43% | 1,00 |
| 02.01.2025 | 9,08 | 9,52 | 9,07 | 9,07 | 1,68% | 213,00 |
| 30.12.2024 | 8,92 | 8,92 | 8,92 | 8,92 | -1,25% | 285,00 |
| 27.12.2024 | 9,13 | 9,13 | 8,96 | 9,03 | -0,91% | - |
| 23.12.2024 | 9,12 | 9,14 | 8,95 | 9,12 | 1,73% | - |
| 20.12.2024 | 8,96 | 8,96 | 8,96 | 8,96 | -0,50% | 60,00 |
| 19.12.2024 | 9,00 | 9,01 | 9,00 | 9,01 | 0,06% | 5.182,00 |
| 18.12.2024 | 9,00 | 9,00 | 9,00 | 9,00 | -0,06% | 100,00 |
| 17.12.2024 | 9,01 | 9,01 | 9,01 | 9,01 | 0,61% | 87,00 |
| 16.12.2024 | 8,80 | 9,00 | 8,80 | 8,95 | -1,24% | 2.385,00 |
| 13.12.2024 | 9,12 | 9,13 | 8,99 | 9,06 | 0,86% | - |
| 12.12.2024 | 9,24 | 9,24 | 8,98 | 8,99 | -0,94% | 1.440,00 |
| 11.12.2024 | 8,99 | 9,08 | 8,89 | 9,07 | 4,07% | - |
| 10.12.2024 | 9,10 | 9,10 | 8,72 | 8,72 | -2,79% | 124,00 |
| 09.12.2024 | 8,97 | 8,97 | 8,97 | 8,97 | 2,46% | 25,00 |
| 06.12.2024 | 8,75 | 8,75 | 8,75 | 8,75 | -0,23% | 200,00 |
| 05.12.2024 | 8,72 | 8,78 | 8,58 | 8,77 | -0,11% | 2.100,00 |
| 04.12.2024 | 8,78 | 8,78 | 8,78 | 8,78 | 0,06% | 133,00 |
| 03.12.2024 | 8,66 | 8,95 | 8,66 | 8,78 | -0,40% | 601,00 |
| 02.12.2024 | 9,07 | 9,07 | 8,81 | 8,81 | -1,40% | 2.480,00 |
| 29.11.2024 | 8,84 | 9,03 | 8,51 | 8,94 | 4,99% | 4.794,00 |
| 28.11.2024 | 8,50 | 8,79 | 8,50 | 8,51 | -3,30% | 4.408,00 |
| 27.11.2024 | 8,70 | 8,99 | 8,70 | 8,80 | -1,12% | 19.627,00 |
| 26.11.2024 | 8,40 | 9,05 | 8,30 | 8,90 | 226,13% | 48.276,00 |
| 25.11.2024 | 2,62 | 2,83 | 2,62 | 2,73 | 3,92% | - |
| 22.11.2024 | 2,59 | 2,75 | 2,58 | 2,63 | 1,00% | - |
| 21.11.2024 | 2,57 | 2,69 | 2,52 | 2,60 | -2,33% | - |
| 20.11.2024 | 2,69 | 2,69 | 2,66 | 2,66 | 2,38% | 1.769,00 |
| 19.11.2024 | 2,53 | 2,66 | 2,50 | 2,60 | 3,30% | - |
| 18.11.2024 | 2,64 | 2,87 | 2,50 | 2,52 | -8,94% | - |
| 15.11.2024 | 2,88 | 2,88 | 2,76 | 2,76 | -9,79% | 3.989,00 |
| 14.11.2024 | 2,94 | 3,11 | 2,93 | 3,06 | -1,51% | 4.390,00 |
| 13.11.2024 | 3,47 | 3,57 | 3,09 | 3,11 | -11,42% | - |
| 12.11.2024 | 3,51 | 3,51 | 3,51 | 3,51 | 2,99% | 100,00 |
| 11.11.2024 | 3,15 | 3,41 | 3,15 | 3,41 | 17,10% | 7.431,00 |
| 08.11.2024 | 3,14 | 3,14 | 2,91 | 2,91 | 5,20% | 800,00 |
| 07.11.2024 | 2,64 | 2,77 | 2,64 | 2,77 | 5,09% | 1.070,00 |
| 06.11.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 8,75% | 163,00 |
| 05.11.2024 | 2,33 | 2,42 | 2,28 | 2,42 | 3,90% | - |
| 04.11.2024 | 2,28 | 2,39 | 2,22 | 2,33 | 8,93% | - |
| 01.11.2024 | 2,25 | 2,25 | 2,14 | 2,14 | -1,56% | 49,00 |
| 31.10.2024 | 2,18 | 2,23 | 2,14 | 2,17 | -1,00% | - |
| 30.10.2024 | 2,26 | 2,28 | 2,19 | 2,20 | -2,92% | - |
| 29.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | 43,00 |
| 28.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,63% | 1.000,00 |
| 25.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | 25,00 |
| 24.10.2024 | 2,33 | 2,34 | 2,23 | 2,24 | -3,16% | - |
| 23.10.2024 | 2,31 | 2,33 | 2,27 | 2,31 | 0,09% | - |
| 22.10.2024 | 2,30 | 2,32 | 2,26 | 2,31 | 0,17% | - |
| 21.10.2024 | 2,25 | 2,33 | 2,23 | 2,31 | 2,53% | - |
| 18.10.2024 | 2,35 | 2,44 | 2,25 | 2,25 | -3,14% | - |
| 17.10.2024 | 2,34 | 2,46 | 2,28 | 2,32 | 0,74% | - |
| 16.10.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,33% | 500,00 |
| 15.10.2024 | 2,30 | 2,41 | 2,27 | 2,34 | 1,79% | - |
| 14.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,78% | 794,00 |
| 11.10.2024 | 2,29 | 2,31 | 2,29 | 2,31 | 3,03% | 4.699,00 |
| 10.10.2024 | 2,34 | 2,39 | 2,20 | 2,25 | -3,48% | - |
| 09.10.2024 | 2,33 | 2,41 | 2,30 | 2,33 | -0,77% | - |
| 08.10.2024 | 2,42 | 2,45 | 2,34 | 2,35 | 2,76% | - |
| 07.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,83% | 1.300,00 |
| 04.10.2024 | 2,34 | 2,40 | 2,30 | 2,37 | 1,76% | - |
| 03.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -5,51% | 1.000,00 |
| 02.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,60% | 250,00 |
| 01.10.2024 | 2,63 | 2,63 | 2,51 | 2,53 | -4,16% | 2.042,00 |
| 30.09.2024 | 2,54 | 2,64 | 2,54 | 2,64 | 1,97% | 1.299,00 |
| 27.09.2024 | 2,66 | 2,70 | 2,57 | 2,59 | -6,79% | - |
| 26.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 3,34% | 1.060,00 |
| 25.09.2024 | 2,74 | 2,82 | 2,67 | 2,69 | -1,03% | - |
| 24.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -3,61% | 955,00 |
| 23.09.2024 | 3,03 | 3,10 | 2,81 | 2,82 | -6,37% | - |
| 20.09.2024 | 3,23 | 3,36 | 2,99 | 3,01 | -3,34% | - |
| 19.09.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,23% | 6,00 |
| 18.09.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 1,72% | 7.483,00 |
| 17.09.2024 | 2,70 | 3,05 | 2,69 | 3,03 | 12,52% | - |
| 16.09.2024 | 2,76 | 3,03 | 2,69 | 2,69 | -2,75% | - |
| 13.09.2024 | 2,66 | 2,79 | 2,65 | 2,77 | 3,63% | - |
| 12.09.2024 | 2,64 | 2,69 | 2,60 | 2,67 | 1,60% | - |
| 11.09.2024 | 2,67 | 2,72 | 2,58 | 2,63 | -1,94% | - |
| 10.09.2024 | 2,61 | 2,73 | 2,51 | 2,68 | 5,43% | - |
| 09.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,67% | 58,00 |
| 06.09.2024 | 2,43 | 2,51 | 2,37 | 2,48 | 1,64% | - |
| 05.09.2024 | 2,56 | 2,62 | 2,38 | 2,44 | -5,87% | - |
| 04.09.2024 | 2,48 | 2,59 | 2,48 | 2,59 | 0,08% | 78,00 |
| 03.09.2024 | 2,58 | 2,71 | 2,49 | 2,59 | 2,70% | - |
| 02.09.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -2,18% | 44,00 |
| 30.08.2024 | 2,50 | 2,58 | 2,47 | 2,57 | 2,71% | - |
| 29.08.2024 | 2,41 | 2,54 | 2,41 | 2,51 | 2,62% | - |
| 28.08.2024 | 2,52 | 2,62 | 2,39 | 2,44 | -13,10% | - |
| 27.08.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 2,67% | 620,00 |
| 26.08.2024 | 2,56 | 2,75 | 2,55 | 2,74 | 6,91% | - |
| 23.08.2024 | 2,53 | 2,63 | 2,53 | 2,56 | 1,71% | - |
| 22.08.2024 | 2,61 | 2,63 | 2,48 | 2,52 | -1,29% | - |
| 21.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 2,99% | 105,00 |
| 20.08.2024 | 2,68 | 2,68 | 2,44 | 2,48 | -7,13% | - |
| 19.08.2024 | 2,60 | 2,68 | 2,54 | 2,67 | 3,33% | - |
| 16.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,86% | 3.320,00 |
| 15.08.2024 | 2,57 | 2,74 | 2,56 | 2,66 | 3,55% | - |
| 14.08.2024 | 2,67 | 2,70 | 2,50 | 2,57 | -2,55% | - |