3,920$
-0,25%
Echtzeit-Aktienkurs Prelude Therapeutics
Bid:
Ask:
Aktienkurse zur Prelude Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,93 | 4,00 | 3,76 | 3,91 | -0,89% | 275.867,00 |
| 28.05.2026 | 4,13 | 4,13 | 3,80 | 3,95 | -5,17% | 372.819,00 |
| 27.05.2026 | 4,14 | 4,38 | 4,10 | 4,16 | 2,09% | 152.872,00 |
| 26.05.2026 | 4,14 | 4,31 | 4,03 | 4,08 | -4,57% | 310.717,00 |
| 22.05.2026 | 4,37 | 4,52 | 4,16 | 4,27 | -1,39% | 241.676,00 |
| 21.05.2026 | 4,40 | 4,53 | 4,31 | 4,33 | -3,99% | 219.173,00 |
| 20.05.2026 | 4,30 | 4,54 | 4,12 | 4,51 | 5,62% | 367.895,00 |
| 19.05.2026 | 4,27 | 4,47 | 3,95 | 4,27 | -1,61% | 404.328,00 |
| 18.05.2026 | 4,44 | 4,75 | 4,26 | 4,34 | -3,13% | 463.239,00 |
| 15.05.2026 | 4,33 | 4,60 | 4,10 | 4,48 | 0,00% | 472.174,00 |
| 14.05.2026 | 4,62 | 4,67 | 4,40 | 4,48 | -4,07% | 263.457,00 |
| 13.05.2026 | 4,57 | 4,81 | 4,42 | 4,67 | 0,65% | 393.097,00 |
| 12.05.2026 | 4,80 | 4,98 | 4,55 | 4,64 | -3,33% | 308.315,00 |
| 11.05.2026 | 4,85 | 5,14 | 4,75 | 4,80 | -1,23% | 343.484,00 |
| 08.05.2026 | 5,15 | 5,32 | 4,79 | 4,86 | -5,54% | 528.314,00 |
| 07.05.2026 | 4,88 | 5,31 | 4,65 | 5,15 | 6,30% | 546.093,00 |
| 06.05.2026 | 4,78 | 5,05 | 4,32 | 4,84 | 3,64% | 708.092,00 |
| 05.05.2026 | 4,82 | 5,13 | 4,65 | 4,67 | -1,37% | 405.285,00 |
| 04.05.2026 | 4,82 | 4,92 | 4,50 | 4,74 | 0,74% | 719.360,00 |
| 01.05.2026 | 5,18 | 5,26 | 4,50 | 4,70 | -10,13% | 1.106.178,00 |
| 30.04.2026 | 4,52 | 5,23 | 4,27 | 5,23 | 21,91% | 585.248,00 |
| 29.04.2026 | 4,31 | 4,37 | 4,04 | 4,29 | -2,28% | 453.228,00 |
| 28.04.2026 | 4,53 | 4,76 | 4,17 | 4,39 | -2,88% | 384.312,00 |
| 27.04.2026 | 4,91 | 5,08 | 4,43 | 4,52 | -3,83% | 584.944,00 |
| 24.04.2026 | 4,88 | 4,88 | 4,44 | 4,70 | 6,58% | 865.216,00 |
| 23.04.2026 | 4,33 | 4,43 | 3,89 | 4,41 | 2,32% | 689.328,00 |
| 22.04.2026 | 4,66 | 4,73 | 4,28 | 4,31 | -6,30% | 317.927,00 |
| 21.04.2026 | 4,69 | 4,99 | 4,48 | 4,60 | 2,00% | 377.925,00 |
| 20.04.2026 | 5,09 | 5,50 | 4,50 | 4,51 | 1,58% | 978.301,00 |
| 17.04.2026 | 4,50 | 4,51 | 4,10 | 4,44 | 0,23% | 367.363,00 |
| 16.04.2026 | 5,41 | 5,49 | 4,21 | 4,43 | -19,75% | 829.637,00 |
| 15.04.2026 | 4,34 | 5,54 | 4,26 | 5,52 | 25,45% | 970.876,00 |
| 14.04.2026 | 4,48 | 4,48 | 4,27 | 4,40 | 0,69% | 204.457,00 |
| 13.04.2026 | 4,11 | 4,48 | 4,01 | 4,37 | 7,11% | 177.398,00 |
| 10.04.2026 | 4,43 | 4,62 | 4,08 | 4,08 | -7,27% | 194.745,00 |
| 09.04.2026 | 4,46 | 4,46 | 3,83 | 4,40 | 4,02% | 233.219,00 |
| 08.04.2026 | 4,50 | 4,82 | 4,19 | 4,23 | -3,86% | 397.701,00 |
| 07.04.2026 | 3,68 | 4,50 | 3,68 | 4,40 | 19,57% | 687.339,00 |
| 06.04.2026 | 3,51 | 3,90 | 3,48 | 3,68 | 6,36% | 391.132,00 |
| 02.04.2026 | 3,30 | 3,66 | 3,27 | 3,46 | -0,29% | 105.677,00 |
| 01.04.2026 | 3,45 | 3,69 | 3,44 | 3,47 | 2,66% | 139.943,00 |
| 31.03.2026 | 3,14 | 3,59 | 3,14 | 3,38 | 10,10% | 188.465,00 |
| 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 |