9,527$
-0,35%
Echtzeit-Aktienkurs Poseida Therapeutics
Bid:
Ask:
Aktienkurse zur Poseida Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 9,58 | 9,67 | 9,49 | 9,50 | -0,63% | 21.420.617,00 |
| 06.01.2025 | 9,52 | 9,59 | 9,50 | 9,56 | 0,42% | 2.881.069,00 |
| 03.01.2025 | 9,45 | 9,57 | 9,39 | 9,52 | 1,28% | 2.413.622,00 |
| 02.01.2025 | 9,54 | 9,57 | 9,39 | 9,40 | -2,08% | 2.747.917,00 |
| 31.12.2024 | 9,50 | 9,65 | 9,49 | 9,60 | 1,27% | 1.346.075,00 |
| 30.12.2024 | 9,37 | 9,48 | 9,36 | 9,48 | 0,64% | 709.775,00 |
| 27.12.2024 | 9,46 | 9,48 | 9,40 | 9,42 | -0,95% | 728.097,00 |
| 26.12.2024 | 9,47 | 9,52 | 9,43 | 9,51 | 0,21% | 647.851,00 |
| 24.12.2024 | 9,47 | 9,50 | 9,45 | 9,49 | 0,11% | 442.160,00 |
| 23.12.2024 | 9,41 | 9,49 | 9,41 | 9,48 | 0,32% | 663.255,00 |
| 20.12.2024 | 9,38 | 9,49 | 9,36 | 9,45 | 0,43% | 2.108.207,00 |
| 19.12.2024 | 9,46 | 9,49 | 9,40 | 9,41 | -0,32% | 903.039,00 |
| 18.12.2024 | 9,52 | 9,55 | 9,40 | 9,44 | -0,63% | 1.234.732,00 |
| 17.12.2024 | 9,49 | 9,56 | 9,49 | 9,50 | -0,11% | 744.597,00 |
| 16.12.2024 | 9,50 | 9,53 | 9,48 | 9,51 | 0,00% | 780.740,00 |
| 13.12.2024 | 9,50 | 9,55 | 9,48 | 9,51 | 0,11% | 583.473,00 |
| 12.12.2024 | 9,45 | 9,58 | 9,45 | 9,50 | -0,11% | 768.680,00 |
| 11.12.2024 | 9,45 | 9,53 | 9,40 | 9,51 | 0,63% | 743.516,00 |
| 10.12.2024 | 9,42 | 9,50 | 9,40 | 9,45 | 0,11% | 1.538.458,00 |
| 09.12.2024 | 9,40 | 9,48 | 9,35 | 9,44 | 0,85% | 903.894,00 |
| 06.12.2024 | 9,37 | 9,40 | 9,36 | 9,36 | 0,32% | 805.186,00 |
| 05.12.2024 | 9,37 | 9,39 | 9,33 | 9,33 | -0,85% | 1.202.918,00 |
| 04.12.2024 | 9,35 | 9,44 | 9,30 | 9,41 | 0,86% | 1.397.035,00 |
| 03.12.2024 | 9,33 | 9,36 | 9,28 | 9,33 | 0,11% | 2.167.282,00 |
| 02.12.2024 | 9,33 | 9,36 | 9,32 | 9,32 | 0,11% | 3.211.221,00 |
| 29.11.2024 | 9,36 | 9,41 | 9,31 | 9,31 | -0,21% | 1.558.426,00 |
| 27.11.2024 | 9,34 | 9,42 | 9,33 | 9,33 | -0,53% | 3.347.315,00 |
| 26.11.2024 | 9,28 | 9,41 | 9,25 | 9,38 | 227,97% | 30.136.899,00 |
| 25.11.2024 | 2,81 | 2,98 | 2,77 | 2,86 | 4,76% | 286.321,00 |
| 22.11.2024 | 2,71 | 2,87 | 2,69 | 2,73 | 0,74% | 364.945,00 |
| 21.11.2024 | 2,75 | 2,81 | 2,65 | 2,71 | -0,37% | 297.609,00 |
| 20.11.2024 | 2,80 | 2,82 | 2,63 | 2,72 | -1,81% | 438.812,00 |
| 19.11.2024 | 2,67 | 2,82 | 2,64 | 2,77 | 3,75% | 337.363,00 |
| 18.11.2024 | 2,76 | 2,98 | 2,64 | 2,67 | -3,26% | 412.949,00 |
| 15.11.2024 | 3,27 | 3,28 | 2,73 | 2,76 | -14,02% | 702.037,00 |
| 14.11.2024 | 3,33 | 3,36 | 3,09 | 3,21 | -1,83% | 535.760,00 |
| 13.11.2024 | 3,75 | 3,78 | 3,26 | 3,27 | -11,38% | 1.079.088,00 |
| 12.11.2024 | 3,68 | 3,84 | 3,46 | 3,69 | -0,27% | 724.049,00 |
| 11.11.2024 | 3,10 | 3,70 | 3,09 | 3,70 | 20,13% | 894.575,00 |
| 08.11.2024 | 3,25 | 3,58 | 3,02 | 3,08 | 5,12% | 1.255.667,00 |
| 07.11.2024 | 2,80 | 3,02 | 2,80 | 2,93 | 5,40% | 690.853,00 |
| 06.11.2024 | 2,70 | 2,86 | 2,60 | 2,78 | 4,51% | 823.336,00 |
| 05.11.2024 | 2,50 | 2,66 | 2,48 | 2,66 | 4,72% | 439.457,00 |
| 04.11.2024 | 2,43 | 2,61 | 2,43 | 2,54 | 2,83% | 352.660,00 |
| 01.11.2024 | 2,40 | 2,48 | 2,39 | 2,47 | 4,22% | 255.645,00 |
| 31.10.2024 | 2,39 | 2,39 | 2,32 | 2,37 | -0,42% | 266.784,00 |
| 30.10.2024 | 2,45 | 2,48 | 2,38 | 2,38 | -2,86% | 398.390,00 |
| 29.10.2024 | 2,48 | 2,49 | 2,38 | 2,45 | -1,21% | 513.343,00 |
| 28.10.2024 | 2,44 | 2,51 | 2,43 | 2,48 | 2,90% | 338.022,00 |
| 25.10.2024 | 2,42 | 2,49 | 2,40 | 2,41 | -0,41% | 225.823,00 |
| 24.10.2024 | 2,50 | 2,51 | 2,41 | 2,42 | -3,20% | 422.572,00 |
| 23.10.2024 | 2,48 | 2,51 | 2,44 | 2,50 | 0,00% | 442.796,00 |
| 22.10.2024 | 2,49 | 2,51 | 2,45 | 2,50 | 0,00% | 206.810,00 |
| 21.10.2024 | 2,45 | 2,52 | 2,41 | 2,50 | 2,04% | 394.309,00 |
| 18.10.2024 | 2,57 | 2,57 | 2,44 | 2,45 | -3,54% | 559.011,00 |
| 17.10.2024 | 2,55 | 2,61 | 2,47 | 2,54 | 0,00% | 658.260,00 |
| 16.10.2024 | 2,54 | 2,56 | 2,50 | 2,54 | 0,20% | 417.826,00 |
| 15.10.2024 | 2,49 | 2,57 | 2,48 | 2,54 | 1,40% | 689.881,00 |
| 14.10.2024 | 2,54 | 2,55 | 2,47 | 2,50 | -0,40% | 219.991,00 |
| 11.10.2024 | 2,48 | 2,51 | 2,45 | 2,51 | 1,62% | 332.118,00 |
| 10.10.2024 | 2,55 | 2,55 | 2,41 | 2,47 | -3,52% | 427.808,00 |
| 09.10.2024 | 2,57 | 2,61 | 2,51 | 2,56 | -0,39% | 468.307,00 |
| 08.10.2024 | 2,66 | 2,69 | 2,57 | 2,57 | -3,20% | 321.910,00 |
| 07.10.2024 | 2,62 | 2,67 | 2,50 | 2,66 | 1,72% | 440.219,00 |
| 04.10.2024 | 2,52 | 2,64 | 2,52 | 2,61 | 3,16% | 523.986,00 |
| 03.10.2024 | 2,65 | 2,65 | 2,50 | 2,53 | -4,17% | 538.752,00 |
| 02.10.2024 | 2,74 | 2,78 | 2,61 | 2,64 | -3,65% | 892.109,00 |
| 01.10.2024 | 2,82 | 2,86 | 2,73 | 2,74 | -4,20% | 350.984,00 |
| 30.09.2024 | 2,60 | 2,92 | 2,60 | 2,86 | -1,38% | 1.481.605,00 |
| 27.09.2024 | 3,02 | 3,02 | 2,86 | 2,90 | -2,19% | 808.400,00 |
| 26.09.2024 | 3,03 | 3,10 | 2,96 | 2,97 | -1,17% | 408.147,00 |
| 25.09.2024 | 3,08 | 3,14 | 2,97 | 3,00 | -2,60% | 396.014,00 |
| 24.09.2024 | 3,15 | 3,15 | 2,99 | 3,08 | -0,32% | 454.912,00 |
| 23.09.2024 | 3,39 | 3,39 | 3,09 | 3,09 | -8,31% | 477.500,00 |
| 20.09.2024 | 3,61 | 3,61 | 3,31 | 3,37 | -6,65% | 954.336,00 |
| 19.09.2024 | 3,56 | 3,78 | 3,42 | 3,61 | 2,85% | 601.869,00 |
| 18.09.2024 | 3,38 | 3,92 | 3,36 | 3,51 | 3,85% | 1.414.541,00 |
| 17.09.2024 | 3,05 | 3,39 | 2,99 | 3,38 | 12,67% | 446.382,00 |
| 16.09.2024 | 3,19 | 3,38 | 2,99 | 3,00 | -2,28% | 362.682,00 |
| 13.09.2024 | 2,98 | 3,09 | 2,96 | 3,07 | 4,24% | 227.010,00 |
| 12.09.2024 | 2,90 | 2,97 | 2,85 | 2,95 | 1,55% | 145.478,00 |
| 11.09.2024 | 2,95 | 3,00 | 2,89 | 2,90 | -2,03% | 213.839,00 |
| 10.09.2024 | 2,90 | 3,00 | 2,76 | 2,96 | 2,78% | 184.930,00 |
| 09.09.2024 | 2,77 | 2,97 | 2,76 | 2,88 | 5,11% | 259.288,00 |
| 06.09.2024 | 2,74 | 2,79 | 2,63 | 2,74 | 0,92% | 192.712,00 |
| 05.09.2024 | 2,85 | 2,91 | 2,64 | 2,72 | -2,34% | 357.167,00 |
| 04.09.2024 | 2,85 | 2,87 | 2,71 | 2,78 | -3,14% | 259.163,00 |
| 03.09.2024 | 2,83 | 2,99 | 2,80 | 2,87 | 0,35% | 393.355,00 |
| 30.08.2024 | 2,80 | 2,86 | 2,74 | 2,86 | 3,62% | 194.332,00 |
| 29.08.2024 | 2,72 | 2,82 | 2,70 | 2,76 | 2,22% | 274.292,00 |
| 28.08.2024 | 2,82 | 2,91 | 2,66 | 2,70 | -3,91% | 366.985,00 |
| 27.08.2024 | 3,05 | 3,05 | 2,81 | 2,81 | -8,02% | 321.922,00 |
| 26.08.2024 | 2,91 | 3,06 | 2,85 | 3,06 | 6,82% | 494.312,00 |
| 23.08.2024 | 2,81 | 2,93 | 2,80 | 2,86 | 2,14% | 254.808,00 |
| 22.08.2024 | 2,92 | 2,92 | 2,75 | 2,80 | -3,78% | 265.513,00 |
| 21.08.2024 | 2,75 | 2,94 | 2,75 | 2,91 | 6,20% | 403.401,00 |
| 20.08.2024 | 2,94 | 2,96 | 2,71 | 2,74 | -7,43% | 393.219,00 |
| 19.08.2024 | 2,87 | 2,98 | 2,81 | 2,96 | 3,14% | 338.304,00 |
| 16.08.2024 | 2,98 | 2,98 | 2,84 | 2,87 | -1,71% | 179.388,00 |
| 15.08.2024 | 2,92 | 3,01 | 2,83 | 2,92 | 3,55% | 304.443,00 |