1,660$
4,40%
Echtzeit-Aktienkurs Prelude Therapeutics
Bid:
Ask:
Aktienkurse zur Prelude Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,59 | 1,68 | 1,53 | 1,67 | 5,03% | 296.741,00 |
| 25.11.2025 | 1,42 | 1,60 | 1,32 | 1,59 | 9,66% | 802.919,00 |
| 24.11.2025 | 1,66 | 1,66 | 1,42 | 1,45 | -13,17% | 571.504,00 |
| 21.11.2025 | 1,61 | 1,69 | 1,52 | 1,67 | 4,38% | 429.907,00 |
| 20.11.2025 | 1,65 | 1,68 | 1,50 | 1,60 | -4,19% | 294.979,00 |
| 19.11.2025 | 1,65 | 1,70 | 1,61 | 1,67 | -0,60% | 248.090,00 |
| 18.11.2025 | 1,63 | 1,73 | 1,55 | 1,68 | 1,82% | 670.368,00 |
| 17.11.2025 | 1,52 | 1,69 | 1,46 | 1,65 | 8,55% | 693.663,00 |
| 14.11.2025 | 1,47 | 1,54 | 1,42 | 1,52 | 0,66% | 572.420,00 |
| 13.11.2025 | 1,48 | 1,62 | 1,42 | 1,51 | 2,72% | 810.567,00 |
| 12.11.2025 | 1,38 | 1,48 | 1,34 | 1,47 | 8,89% | 693.017,00 |
| 11.11.2025 | 1,27 | 1,40 | 1,21 | 1,35 | 7,14% | 604.833,00 |
| 10.11.2025 | 1,19 | 1,29 | 1,17 | 1,26 | 5,88% | 513.323,00 |
| 07.11.2025 | 1,33 | 1,33 | 1,19 | 1,19 | -11,85% | 1.091.496,00 |
| 06.11.2025 | 1,38 | 1,51 | 1,34 | 1,35 | -3,57% | 1.132.659,00 |
| 05.11.2025 | 1,65 | 1,65 | 1,38 | 1,40 | -19,54% | 2.926.129,00 |
| 04.11.2025 | 2,12 | 2,20 | 1,53 | 1,74 | -56,28% | 26.166.106,00 |
| 03.11.2025 | 1,58 | 4,22 | 1,43 | 3,98 | 150,31% | 29.160.207,00 |
| 31.10.2025 | 1,56 | 1,64 | 1,51 | 1,59 | 1,27% | 111.378,00 |
| 30.10.2025 | 1,57 | 1,61 | 1,47 | 1,57 | -0,32% | 140.933,00 |
| 29.10.2025 | 1,57 | 1,62 | 1,50 | 1,58 | 2,27% | 175.612,00 |
| 28.10.2025 | 1,72 | 1,72 | 1,54 | 1,54 | -9,94% | 122.971,00 |
| 27.10.2025 | 1,66 | 1,72 | 1,57 | 1,71 | 5,56% | 268.051,00 |
| 24.10.2025 | 1,50 | 1,63 | 1,49 | 1,62 | 8,00% | 227.500,00 |
| 23.10.2025 | 1,59 | 1,59 | 1,47 | 1,50 | -5,06% | 113.781,00 |
| 22.10.2025 | 1,60 | 1,68 | 1,44 | 1,58 | -3,66% | 373.791,00 |
| 21.10.2025 | 1,29 | 1,65 | 1,23 | 1,64 | 27,13% | 1.209.794,00 |
| 20.10.2025 | 1,17 | 1,30 | 1,16 | 1,29 | 8,40% | 179.764,00 |
| 17.10.2025 | 1,30 | 1,35 | 1,16 | 1,19 | -9,16% | 174.111,00 |
| 16.10.2025 | 1,36 | 1,42 | 1,27 | 1,31 | -3,68% | 105.894,00 |
| 15.10.2025 | 1,31 | 1,40 | 1,29 | 1,36 | 4,62% | 211.195,00 |
| 14.10.2025 | 1,27 | 1,32 | 1,21 | 1,30 | 4,00% | 76.327,00 |
| 13.10.2025 | 1,25 | 1,29 | 1,20 | 1,25 | -0,79% | 89.120,00 |
| 10.10.2025 | 1,39 | 1,41 | 1,15 | 1,26 | -10,00% | 547.323,00 |
| 09.10.2025 | 1,45 | 1,46 | 1,32 | 1,40 | -1,41% | 177.765,00 |
| 08.10.2025 | 1,41 | 1,50 | 1,36 | 1,42 | -1,39% | 240.933,00 |
| 07.10.2025 | 1,45 | 1,46 | 1,38 | 1,44 | -1,37% | 58.496,00 |
| 06.10.2025 | 1,47 | 1,53 | 1,33 | 1,46 | 1,39% | 261.233,00 |
| 03.10.2025 | 1,51 | 1,51 | 1,43 | 1,44 | 0,00% | 4.689,00 |
| 02.10.2025 | 1,51 | 1,59 | 1,40 | 1,44 | -4,64% | 235.918,00 |
| 01.10.2025 | 1,47 | 1,63 | 1,44 | 1,51 | 4,86% | 265.482,00 |
| 30.09.2025 | 1,37 | 1,50 | 1,25 | 1,44 | 5,11% | 340.323,00 |
| 29.09.2025 | 1,91 | 1,91 | 1,21 | 1,37 | -8,67% | 1.478.422,00 |
| 26.09.2025 | 1,22 | 1,52 | 1,19 | 1,50 | 22,95% | 734.955,00 |
| 25.09.2025 | 1,16 | 1,23 | 1,16 | 1,22 | 4,27% | 109.999,00 |
| 24.09.2025 | 1,04 | 1,22 | 1,04 | 1,17 | 13,59% | 179.899,00 |
| 23.09.2025 | 1,10 | 1,15 | 1,02 | 1,03 | 1,98% | 298.870,00 |
| 22.09.2025 | 0,99 | 1,07 | 0,99 | 1,01 | 2,54% | 180.259,00 |
| 19.09.2025 | 1,01 | 1,05 | 0,98 | 0,99 | -2,48% | 252.568,00 |
| 18.09.2025 | 1,05 | 1,08 | 1,01 | 1,01 | -2,88% | 134.941,00 |
| 17.09.2025 | 1,16 | 1,16 | 1,04 | 1,04 | -10,34% | 99.720,00 |
| 16.09.2025 | 1,11 | 1,18 | 1,03 | 1,16 | 4,50% | 266.555,00 |
| 15.09.2025 | 1,14 | 1,18 | 1,11 | 1,11 | -1,77% | 71.185,00 |
| 12.09.2025 | 1,20 | 1,24 | 1,10 | 1,13 | -6,61% | 183.156,00 |
| 11.09.2025 | 1,20 | 1,25 | 1,12 | 1,21 | 1,68% | 162.758,00 |
| 10.09.2025 | 1,20 | 1,25 | 1,17 | 1,19 | 0,00% | 109.598,00 |
| 09.09.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -4,80% | 166.302,00 |
| 08.09.2025 | 1,23 | 1,26 | 1,17 | 1,25 | 1,63% | 168.538,00 |
| 05.09.2025 | 1,16 | 1,23 | 1,14 | 1,23 | 7,89% | 90.656,00 |
| 04.09.2025 | 1,21 | 1,21 | 1,12 | 1,14 | -6,17% | 52.067,00 |
| 03.09.2025 | 1,12 | 1,26 | 1,10 | 1,22 | 7,52% | 254.014,00 |
| 02.09.2025 | 1,20 | 1,24 | 1,12 | 1,13 | -6,61% | 74.191,00 |
| 29.08.2025 | 1,29 | 1,30 | 1,17 | 1,21 | -7,63% | 222.215,00 |
| 28.08.2025 | 1,29 | 1,33 | 1,16 | 1,31 | 2,34% | 196.862,00 |
| 27.08.2025 | 1,20 | 1,30 | 1,10 | 1,28 | 4,92% | 417.211,00 |
| 26.08.2025 | 1,30 | 1,30 | 1,13 | 1,22 | -3,94% | 206.420,00 |
| 25.08.2025 | 1,28 | 1,29 | 1,10 | 1,27 | 2,42% | 634.227,00 |
| 22.08.2025 | 1,08 | 1,25 | 1,01 | 1,24 | 12,73% | 494.217,00 |
| 21.08.2025 | 1,07 | 1,21 | 1,03 | 1,10 | 4,76% | 383.779,00 |
| 20.08.2025 | 0,86 | 1,05 | 0,86 | 1,05 | 17,55% | 368.441,00 |
| 19.08.2025 | 0,95 | 0,95 | 0,87 | 0,89 | -5,39% | 77.104,00 |
| 18.08.2025 | 0,87 | 0,95 | 0,83 | 0,94 | 8,52% | 64.637,00 |
| 15.08.2025 | 0,93 | 0,93 | 0,82 | 0,87 | -7,94% | 80.871,00 |
| 14.08.2025 | 0,91 | 0,96 | 0,82 | 0,95 | 4,19% | 220.441,00 |
| 13.08.2025 | 0,81 | 0,92 | 0,81 | 0,91 | 8,23% | 138.180,00 |
| 12.08.2025 | 0,82 | 0,85 | 0,75 | 0,84 | 1,33% | 191.363,00 |
| 11.08.2025 | 0,89 | 0,89 | 0,81 | 0,83 | -3,56% | 97.049,00 |
| 08.08.2025 | 0,84 | 0,88 | 0,83 | 0,86 | 0,06% | 60.874,00 |
| 07.08.2025 | 0,91 | 0,91 | 0,84 | 0,86 | 0,85% | 161.850,00 |
| 06.08.2025 | 0,85 | 0,87 | 0,82 | 0,85 | 1,01% | 106.771,00 |
| 05.08.2025 | 0,87 | 0,89 | 0,83 | 0,84 | -0,53% | 33.825,00 |
| 04.08.2025 | 0,84 | 0,89 | 0,82 | 0,85 | 2,11% | 69.796,00 |
| 01.08.2025 | 0,77 | 0,87 | 0,77 | 0,83 | 6,19% | 74.563,00 |
| 31.07.2025 | 0,82 | 0,88 | 0,78 | 0,78 | -4,87% | 166.078,00 |
| 30.07.2025 | 0,81 | 0,90 | 0,81 | 0,82 | -2,39% | 62.463,00 |
| 29.07.2025 | 0,84 | 1,00 | 0,82 | 0,84 | -1,42% | 396.165,00 |
| 28.07.2025 | 0,95 | 0,98 | 0,77 | 0,85 | -8,38% | 421.803,00 |
| 25.07.2025 | 0,91 | 1,02 | 0,89 | 0,93 | 1,97% | 187.033,00 |
| 24.07.2025 | 0,92 | 0,92 | 0,87 | 0,91 | 0,22% | 70.108,00 |
| 23.07.2025 | 0,85 | 0,91 | 0,85 | 0,91 | 6,48% | 54.435,00 |
| 22.07.2025 | 0,86 | 0,88 | 0,84 | 0,85 | 1,48% | 26.446,00 |
| 21.07.2025 | 0,80 | 0,88 | 0,80 | 0,84 | 4,61% | 96.906,00 |
| 18.07.2025 | 0,80 | 0,84 | 0,80 | 0,81 | -1,83% | 49.446,00 |
| 17.07.2025 | 0,81 | 0,85 | 0,77 | 0,82 | -0,01% | 64.297,00 |
| 16.07.2025 | 0,81 | 0,83 | 0,80 | 0,82 | 0,64% | 45.985,00 |
| 15.07.2025 | 0,81 | 0,84 | 0,80 | 0,81 | -0,50% | 89.327,00 |
| 14.07.2025 | 0,82 | 0,86 | 0,80 | 0,82 | 0,53% | 79.204,00 |
| 11.07.2025 | 0,89 | 0,92 | 0,81 | 0,81 | -8,16% | 161.947,00 |
| 10.07.2025 | 0,86 | 0,95 | 0,85 | 0,89 | 1,39% | 133.606,00 |
| 09.07.2025 | 0,83 | 0,89 | 0,83 | 0,87 | 3,86% | 101.135,00 |