9,218€
2,36%
Echtzeit-Aktienkurs Poseida Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Poseida Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 8,95 | 9,05 | 8,94 | 9,05 | 0,50% | - |
| 06.01.2025 | 9,02 | 9,02 | 9,01 | 9,01 | 0,22% | - |
| 03.01.2025 | 8,95 | 8,99 | 8,95 | 8,99 | -0,50% | - |
| 02.01.2025 | 9,05 | 9,08 | 9,03 | 9,03 | 2,61% | - |
| 30.12.2024 | 8,79 | 8,80 | 8,79 | 8,80 | -1,73% | - |
| 27.12.2024 | 8,96 | 8,96 | 8,96 | 8,96 | 0,56% | - |
| 23.12.2024 | 8,91 | 8,91 | 8,91 | 8,91 | 0,00% | - |
| 20.12.2024 | 8,91 | 8,91 | 8,91 | 8,91 | -0,34% | - |
| 19.12.2024 | 8,94 | 8,94 | 8,94 | 8,94 | 0,17% | - |
| 18.12.2024 | 8,92 | 8,92 | 8,92 | 8,92 | -1,79% | - |
| 17.12.2024 | 9,03 | 9,11 | 9,01 | 9,08 | 0,19% | - |
| 16.12.2024 | 9,09 | 9,12 | 9,03 | 9,07 | 0,11% | - |
| 13.12.2024 | 9,08 | 9,11 | 8,99 | 9,06 | -2,84% | - |
| 12.12.2024 | 8,81 | 9,32 | 8,80 | 9,32 | 5,13% | 50,00 |
| 11.12.2024 | 8,79 | 8,87 | 8,78 | 8,87 | 0,80% | - |
| 10.12.2024 | 8,72 | 8,80 | 8,72 | 8,80 | 1,03% | - |
| 09.12.2024 | 8,66 | 8,71 | 8,66 | 8,71 | 0,00% | - |
| 06.12.2024 | 8,71 | 8,71 | 8,71 | 8,71 | 0,00% | - |
| 05.12.2024 | 8,71 | 8,71 | 8,71 | 8,71 | -0,51% | - |
| 04.12.2024 | 8,66 | 8,75 | 8,66 | 8,75 | 0,46% | - |
| 03.12.2024 | 8,66 | 8,71 | 8,66 | 8,71 | -0,46% | - |
| 02.12.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 0,92% | 200,00 |
| 29.11.2024 | 9,00 | 9,00 | 8,67 | 8,67 | -0,40% | 3.660,00 |
| 28.11.2024 | 8,74 | 9,02 | 8,60 | 8,71 | -3,76% | 100,00 |
| 27.11.2024 | 8,72 | 9,05 | 8,72 | 9,05 | -0,66% | 115,00 |
| 26.11.2024 | 9,19 | 9,36 | 8,74 | 9,11 | 250,19% | 5.945,00 |
| 25.11.2024 | 2,56 | 2,60 | 2,56 | 2,60 | 1,96% | - |
| 22.11.2024 | 2,52 | 2,55 | 2,51 | 2,55 | -1,51% | - |
| 21.11.2024 | 2,58 | 2,64 | 2,52 | 2,59 | -1,93% | - |
| 20.11.2024 | 2,56 | 2,69 | 2,56 | 2,64 | 4,43% | - |
| 19.11.2024 | 2,46 | 2,53 | 2,46 | 2,53 | -2,62% | - |
| 18.11.2024 | 2,58 | 2,60 | 2,58 | 2,60 | -17,17% | - |
| 15.11.2024 | 2,94 | 3,13 | 2,94 | 3,13 | 0,58% | - |
| 14.11.2024 | 3,02 | 3,12 | 3,02 | 3,12 | -8,46% | - |
| 13.11.2024 | 3,38 | 3,40 | 3,38 | 3,40 | 0,65% | - |
| 12.11.2024 | 3,27 | 3,38 | 3,27 | 3,38 | 18,92% | - |
| 11.11.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -5,26% | - |
| 08.11.2024 | 2,64 | 3,00 | 2,64 | 3,00 | 18,56% | 1.000,00 |
| 07.11.2024 | 2,52 | 2,63 | 2,52 | 2,53 | 5,32% | 70,00 |
| 06.11.2024 | 2,52 | 2,52 | 2,40 | 2,40 | 1,01% | - |
| 05.11.2024 | 2,27 | 2,38 | 2,27 | 2,38 | 8,48% | - |
| 04.11.2024 | 2,21 | 2,21 | 2,19 | 2,19 | 0,55% | - |
| 01.11.2024 | 2,13 | 2,18 | 2,13 | 2,18 | 2,25% | - |
| 31.10.2024 | 2,12 | 2,14 | 2,12 | 2,13 | -4,30% | - |
| 30.10.2024 | 2,21 | 2,23 | 2,21 | 2,23 | 1,73% | - |
| 29.10.2024 | 2,24 | 2,26 | 2,19 | 2,19 | -2,66% | - |
| 28.10.2024 | 2,19 | 2,25 | 2,19 | 2,25 | 1,44% | - |
| 25.10.2024 | 2,18 | 2,22 | 2,18 | 2,22 | -2,29% | - |
| 24.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,89% | - |
| 23.10.2024 | 2,25 | 2,26 | 2,25 | 2,25 | -0,97% | - |
| 22.10.2024 | 2,24 | 2,27 | 2,24 | 2,27 | 2,52% | - |
| 21.10.2024 | 2,19 | 2,22 | 2,19 | 2,22 | -6,18% | - |
| 18.10.2024 | 2,29 | 2,36 | 2,29 | 2,36 | 0,51% | - |
| 17.10.2024 | 2,29 | 2,35 | 2,29 | 2,35 | 2,17% | - |
| 16.10.2024 | 2,28 | 2,30 | 2,28 | 2,30 | -0,95% | - |
| 15.10.2024 | 2,29 | 2,34 | 2,27 | 2,32 | 1,84% | - |
| 14.10.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 1,51% | - |
| 11.10.2024 | 2,20 | 2,25 | 2,20 | 2,25 | -3,60% | - |
| 10.10.2024 | 2,28 | 2,33 | 2,27 | 2,33 | -1,35% | - |
| 09.10.2024 | 2,28 | 2,36 | 2,27 | 2,36 | 0,60% | - |
| 08.10.2024 | 2,36 | 2,36 | 2,35 | 2,35 | 0,00% | - |
| 07.10.2024 | 2,32 | 2,35 | 2,31 | 2,35 | 2,71% | - |
| 04.10.2024 | 2,27 | 2,29 | 2,27 | 2,29 | -3,05% | - |
| 03.10.2024 | 2,42 | 2,42 | 2,36 | 2,36 | -4,53% | 1.000,00 |
| 02.10.2024 | 2,42 | 2,47 | 2,41 | 2,47 | -2,45% | - |
| 01.10.2024 | 2,50 | 2,53 | 2,50 | 2,53 | 4,19% | - |
| 30.09.2024 | 2,54 | 2,54 | 2,43 | 2,43 | -6,89% | - |
| 27.09.2024 | 2,59 | 2,61 | 2,59 | 2,61 | -2,90% | - |
| 26.09.2024 | 2,66 | 2,69 | 2,66 | 2,69 | -2,25% | - |
| 25.09.2024 | 2,67 | 2,75 | 2,67 | 2,75 | -3,84% | - |
| 24.09.2024 | 2,72 | 2,86 | 2,71 | 2,86 | -1,99% | - |
| 23.09.2024 | 2,95 | 3,03 | 2,92 | 2,92 | -9,26% | 6,00 |
| 20.09.2024 | 3,14 | 3,22 | 3,14 | 3,22 | 1,71% | - |
| 19.09.2024 | 3,12 | 3,16 | 3,11 | 3,16 | 8,28% | - |
| 18.09.2024 | 3,03 | 3,03 | 2,92 | 2,92 | 6,95% | - |
| 17.09.2024 | 2,63 | 2,73 | 2,63 | 2,73 | -4,21% | - |
| 16.09.2024 | 2,69 | 2,85 | 2,69 | 2,85 | 9,69% | - |
| 13.09.2024 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | - |
| 12.09.2024 | 2,57 | 2,59 | 2,57 | 2,59 | -2,12% | - |
| 11.09.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 3,60% | - |
| 10.09.2024 | 2,54 | 2,55 | 2,54 | 2,55 | 3,91% | - |
| 09.09.2024 | 2,43 | 2,46 | 2,43 | 2,46 | -0,16% | - |
| 06.09.2024 | 2,42 | 2,46 | 2,42 | 2,46 | -3,60% | 58,00 |
| 05.09.2024 | 2,49 | 2,55 | 2,49 | 2,55 | -2,07% | - |
| 04.09.2024 | 2,50 | 2,61 | 2,50 | 2,61 | 4,91% | 58,00 |
| 03.09.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -1,35% | - |
| 02.09.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 1,94% | - |
| 30.08.2024 | 2,44 | 2,47 | 2,44 | 2,47 | -0,96% | - |
| 29.08.2024 | 2,45 | 2,54 | 2,44 | 2,50 | -1,89% | - |
| 28.08.2024 | 2,46 | 2,54 | 2,45 | 2,54 | -5,71% | - |
| 27.08.2024 | 2,67 | 2,70 | 2,67 | 2,70 | 5,23% | - |
| 26.08.2024 | 2,49 | 2,56 | 2,49 | 2,56 | 1,50% | - |
| 23.08.2024 | 2,47 | 2,53 | 2,47 | 2,53 | -1,94% | - |
| 22.08.2024 | 2,55 | 2,58 | 2,54 | 2,58 | 4,29% | - |
| 21.08.2024 | 2,40 | 2,47 | 2,40 | 2,47 | -6,01% | - |
| 20.08.2024 | 2,61 | 2,63 | 2,61 | 2,63 | 2,98% | - |
| 19.08.2024 | 2,53 | 2,55 | 2,53 | 2,55 | -1,77% | - |
| 16.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 15.08.2024 | 2,50 | 2,56 | 2,50 | 2,56 | -2,14% | - |
| 14.08.2024 | 2,60 | 2,61 | 2,59 | 2,61 | -0,15% | - |