3,400$
10,75%
Echtzeit-Aktienkurs Prelude Therapeutics
Bid:
Ask:
Aktienkurse zur Prelude Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 3,14 | 3,59 | 3,14 | 3,42 | 11,40% | 188.543,00 |
| 30.03.2026 | 3,10 | 3,21 | 3,01 | 3,07 | 0,66% | 176.047,00 |
| 27.03.2026 | 3,23 | 3,32 | 3,01 | 3,05 | -5,28% | 119.078,00 |
| 26.03.2026 | 3,20 | 3,31 | 3,12 | 3,22 | -1,23% | 72.156,00 |
| 25.03.2026 | 3,15 | 3,40 | 3,15 | 3,26 | 4,49% | 99.546,00 |
| 24.03.2026 | 3,06 | 3,30 | 3,06 | 3,12 | -0,79% | 200.427,00 |
| 23.03.2026 | 3,06 | 3,23 | 2,92 | 3,15 | 5,18% | 164.064,00 |
| 20.03.2026 | 3,12 | 3,24 | 2,83 | 2,99 | -6,27% | 339.141,00 |
| 19.03.2026 | 3,09 | 3,44 | 3,08 | 3,19 | 1,59% | 190.958,00 |
| 18.03.2026 | 3,43 | 3,43 | 3,04 | 3,14 | -8,45% | 96.859,00 |
| 17.03.2026 | 3,40 | 3,60 | 3,37 | 3,43 | 2,08% | 133.819,00 |
| 16.03.2026 | 3,35 | 3,70 | 3,24 | 3,36 | 1,82% | 256.078,00 |
| 13.03.2026 | 3,35 | 3,45 | 3,10 | 3,30 | -2,08% | 245.626,00 |
| 12.03.2026 | 3,71 | 3,81 | 3,33 | 3,37 | -11,55% | 278.618,00 |
| 11.03.2026 | 3,73 | 4,00 | 3,51 | 3,81 | 5,83% | 601.517,00 |
| 10.03.2026 | 2,99 | 3,64 | 2,99 | 3,60 | 16,50% | 423.481,00 |
| 09.03.2026 | 3,19 | 3,47 | 3,06 | 3,09 | -4,33% | 284.955,00 |
| 06.03.2026 | 3,05 | 3,38 | 3,05 | 3,23 | 3,53% | 249.280,00 |
| 05.03.2026 | 2,82 | 3,12 | 2,76 | 3,12 | 11,03% | 357.305,00 |
| 04.03.2026 | 2,70 | 2,91 | 2,60 | 2,81 | 6,84% | 169.031,00 |
| 03.03.2026 | 2,62 | 2,75 | 2,54 | 2,63 | -2,95% | 125.189,00 |
| 02.03.2026 | 2,68 | 2,83 | 2,66 | 2,71 | -1,81% | 106.359,00 |
| 27.02.2026 | 2,81 | 2,84 | 2,67 | 2,76 | -3,83% | 96.054,00 |
| 26.02.2026 | 3,23 | 3,27 | 2,78 | 2,87 | -12,77% | 257.301,00 |
| 25.02.2026 | 2,90 | 3,32 | 2,85 | 3,29 | 15,03% | 670.664,00 |
| 24.02.2026 | 2,76 | 3,31 | 2,68 | 2,86 | 3,25% | 502.757,00 |
| 23.02.2026 | 2,79 | 3,04 | 2,60 | 2,77 | -0,36% | 1.092.801,00 |
| 20.02.2026 | 2,26 | 2,80 | 2,19 | 2,78 | 22,47% | 832.147,00 |
| 19.02.2026 | 2,16 | 2,33 | 2,06 | 2,27 | 5,58% | 197.838,00 |
| 18.02.2026 | 2,11 | 2,19 | 2,09 | 2,15 | 1,90% | 259.123,00 |
| 17.02.2026 | 2,22 | 2,23 | 2,07 | 2,11 | -5,38% | 102.619,00 |
| 13.02.2026 | 2,27 | 2,37 | 2,18 | 2,23 | -0,45% | 127.071,00 |
| 12.02.2026 | 2,10 | 2,30 | 2,01 | 2,24 | 7,18% | 243.715,00 |
| 11.02.2026 | 2,14 | 2,16 | 1,95 | 2,09 | -0,48% | 199.275,00 |
| 10.02.2026 | 2,15 | 2,15 | 2,00 | 2,10 | -2,55% | 238.409,00 |
| 09.02.2026 | 2,15 | 2,17 | 2,04 | 2,16 | -0,69% | 202.870,00 |
| 06.02.2026 | 2,07 | 2,21 | 1,98 | 2,17 | 7,43% | 221.753,00 |
| 05.02.2026 | 2,26 | 2,26 | 1,97 | 2,02 | -12,17% | 355.725,00 |
| 04.02.2026 | 2,30 | 2,35 | 2,16 | 2,30 | 0,44% | 250.302,00 |
| 03.02.2026 | 2,09 | 2,35 | 2,05 | 2,29 | 12,81% | 725.637,00 |
| 02.02.2026 | 1,85 | 2,07 | 1,85 | 2,03 | 9,73% | 124.410,00 |
| 30.01.2026 | 1,87 | 1,93 | 1,80 | 1,85 | -2,63% | 142.899,00 |
| 29.01.2026 | 1,99 | 2,05 | 1,80 | 1,90 | -3,55% | 894.896,00 |
| 28.01.2026 | 2,15 | 2,15 | 1,97 | 1,97 | -7,08% | 96.875,00 |
| 27.01.2026 | 2,02 | 2,20 | 1,99 | 2,12 | 4,43% | 207.152,00 |
| 26.01.2026 | 2,01 | 2,10 | 1,90 | 2,03 | 0,50% | 182.901,00 |
| 23.01.2026 | 2,20 | 2,21 | 1,99 | 2,02 | -8,60% | 213.976,00 |
| 22.01.2026 | 1,81 | 2,30 | 1,81 | 2,21 | 21,43% | 652.469,00 |
| 21.01.2026 | 1,84 | 1,95 | 1,82 | 1,82 | -1,09% | 237.903,00 |
| 20.01.2026 | 1,83 | 1,96 | 1,77 | 1,84 | 1,66% | 311.016,00 |
| 16.01.2026 | 2,10 | 2,10 | 1,78 | 1,81 | -15,81% | 1.444.307,00 |
| 15.01.2026 | 2,27 | 2,27 | 2,09 | 2,15 | -4,87% | 307.387,00 |
| 14.01.2026 | 2,18 | 2,30 | 2,13 | 2,26 | 0,89% | 318.178,00 |
| 13.01.2026 | 2,17 | 2,26 | 2,05 | 2,24 | 1,82% | 366.150,00 |
| 12.01.2026 | 2,61 | 2,67 | 2,10 | 2,20 | -16,35% | 1.466.459,00 |
| 09.01.2026 | 2,78 | 2,82 | 2,63 | 2,63 | -4,71% | 633.841,00 |
| 08.01.2026 | 2,80 | 2,99 | 2,74 | 2,76 | -2,47% | 358.420,00 |
| 07.01.2026 | 2,64 | 2,87 | 2,56 | 2,83 | 10,55% | 978.090,00 |
| 06.01.2026 | 2,48 | 2,64 | 2,41 | 2,56 | 4,92% | 210.816,00 |
| 05.01.2026 | 2,71 | 2,79 | 2,37 | 2,44 | -10,62% | 433.935,00 |
| 02.01.2026 | 2,90 | 2,90 | 2,60 | 2,73 | -5,86% | 362.202,00 |
| 31.12.2025 | 2,81 | 2,95 | 2,75 | 2,90 | 2,11% | 219.203,00 |
| 30.12.2025 | 2,95 | 2,98 | 2,64 | 2,84 | -3,40% | 529.913,00 |
| 29.12.2025 | 2,42 | 3,00 | 2,36 | 2,94 | 20,00% | 1.558.206,00 |
| 26.12.2025 | 2,26 | 2,48 | 2,21 | 2,45 | 9,87% | 267.187,00 |
| 24.12.2025 | 2,20 | 2,33 | 2,20 | 2,23 | 1,83% | 107.876,00 |
| 23.12.2025 | 2,23 | 2,25 | 2,12 | 2,19 | -3,10% | 313.950,00 |
| 22.12.2025 | 2,17 | 2,38 | 2,09 | 2,26 | 5,61% | 571.639,00 |
| 19.12.2025 | 1,94 | 2,15 | 1,90 | 2,14 | 11,46% | 621.834,00 |
| 18.12.2025 | 1,98 | 2,02 | 1,90 | 1,92 | -1,54% | 169.933,00 |
| 17.12.2025 | 2,03 | 2,17 | 1,87 | 1,95 | -2,01% | 885.495,00 |
| 16.12.2025 | 1,90 | 2,06 | 1,79 | 1,99 | 2,58% | 993.779,00 |
| 15.12.2025 | 1,72 | 1,98 | 1,71 | 1,94 | 13,45% | 1.107.556,00 |
| 12.12.2025 | 1,62 | 1,72 | 1,60 | 1,71 | 4,91% | 341.632,00 |
| 11.12.2025 | 1,65 | 1,69 | 1,61 | 1,63 | -1,21% | 160.902,00 |
| 10.12.2025 | 1,71 | 1,72 | 1,62 | 1,65 | -2,94% | 235.251,00 |
| 09.12.2025 | 1,47 | 1,70 | 1,46 | 1,70 | 16,44% | 631.359,00 |
| 08.12.2025 | 1,50 | 1,51 | 1,45 | 1,46 | 0,00% | 206.711,00 |
| 05.12.2025 | 1,56 | 1,56 | 1,43 | 1,46 | -5,19% | 292.779,00 |
| 04.12.2025 | 1,34 | 1,55 | 1,34 | 1,54 | 11,59% | 292.099,00 |
| 03.12.2025 | 1,33 | 1,40 | 1,30 | 1,38 | 2,60% | 264.283,00 |
| 02.12.2025 | 1,55 | 1,55 | 1,34 | 1,35 | -13,23% | 477.845,00 |
| 01.12.2025 | 1,67 | 1,67 | 1,51 | 1,55 | -7,74% | 253.843,00 |
| 28.11.2025 | 1,66 | 1,70 | 1,60 | 1,68 | 0,60% | 370.862,00 |
| 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 | 13,57% | 802.919,00 |
| 24.11.2025 | 1,66 | 1,66 | 1,40 | 1,40 | -16,17% | 577.729,00 |
| 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% | 296.794,00 |
| 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% | 682.597,00 |
| 17.11.2025 | 1,52 | 1,69 | 1,46 | 1,65 | 8,55% | 701.398,00 |
| 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% | 817.338,00 |
| 12.11.2025 | 1,38 | 1,48 | 1,34 | 1,47 | 8,89% | 701.291,00 |
| 11.11.2025 | 1,27 | 1,40 | 1,21 | 1,35 | 7,14% | 611.652,00 |
| 10.11.2025 | 1,19 | 1,29 | 1,17 | 1,26 | 5,88% | 516.156,00 |
| 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 | -2,88% | 1.153.246,00 |
| 05.11.2025 | 1,65 | 1,65 | 1,38 | 1,39 | -21,02% | 3.057.459,00 |