5,080$
-4,15%
Echtzeit-Aktienkurs Prelude Therapeutics
Bid:
Ask:
Aktienkurse zur Prelude Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,28 | 5,34 | 5,06 | 5,08 | -3,97% | 38.123,00 |
| 08.09.2026 | 5,38 | 5,46 | 5,19 | 5,29 | -3,11% | 257.583,00 |
| 04.09.2026 | 5,19 | 5,52 | 5,19 | 5,46 | 4,20% | 400.285,00 |
| 03.09.2026 | 5,44 | 5,62 | 5,11 | 5,24 | -3,50% | 577.810,00 |
| 02.09.2026 | 5,48 | 5,82 | 5,30 | 5,43 | -1,09% | 355.093,00 |
| 01.09.2026 | 5,55 | 5,61 | 5,25 | 5,49 | -1,96% | 533.365,00 |
| 31.08.2026 | 5,39 | 5,63 | 5,24 | 5,60 | 2,38% | 725.488,00 |
| 28.08.2026 | 6,27 | 6,38 | 5,42 | 5,47 | -13,59% | 725.232,00 |
| 27.08.2026 | 6,48 | 6,61 | 6,21 | 6,33 | -3,51% | 364.009,00 |
| 26.08.2026 | 6,61 | 6,71 | 6,37 | 6,56 | -0,46% | 462.376,00 |
| 25.08.2026 | 6,57 | 6,70 | 6,31 | 6,59 | 2,09% | 415.360,00 |
| 24.08.2026 | 6,64 | 6,83 | 6,12 | 6,46 | -2,64% | 515.609,00 |
| 21.08.2026 | 6,56 | 6,82 | 6,40 | 6,63 | 2,16% | 519.206,00 |
| 20.08.2026 | 5,70 | 6,65 | 5,70 | 6,49 | 12,28% | 2.428.203,00 |
| 19.08.2026 | 5,84 | 5,90 | 5,66 | 5,78 | 0,52% | 420.929,00 |
| 18.08.2026 | 5,62 | 5,78 | 5,49 | 5,75 | 2,13% | 268.552,00 |
| 17.08.2026 | 5,57 | 5,86 | 5,45 | 5,63 | 1,44% | 265.302,00 |
| 14.08.2026 | 5,45 | 5,61 | 5,15 | 5,55 | 3,74% | 452.138,00 |
| 13.08.2026 | 5,77 | 5,91 | 5,21 | 5,35 | -6,63% | 888.063,00 |
| 12.08.2026 | 5,39 | 5,90 | 5,39 | 5,73 | 8,11% | 623.139,00 |
| 11.08.2026 | 4,95 | 5,85 | 4,83 | 5,30 | 9,84% | 697.382,00 |
| 10.08.2026 | 4,91 | 5,00 | 4,81 | 4,83 | -1,53% | 217.155,00 |
| 07.08.2026 | 4,74 | 4,92 | 4,63 | 4,90 | 4,70% | 165.697,00 |
| 06.08.2026 | 4,47 | 4,75 | 4,47 | 4,68 | 3,31% | 214.356,00 |
| 05.08.2026 | 4,51 | 4,60 | 4,40 | 4,53 | 0,33% | 158.272,00 |
| 04.08.2026 | 4,41 | 4,58 | 4,41 | 4,52 | 2,85% | 218.798,00 |
| 03.08.2026 | 4,65 | 4,65 | 4,35 | 4,39 | -4,57% | 288.732,00 |
| 31.07.2026 | 5,03 | 5,15 | 4,57 | 4,60 | -8,91% | 292.738,00 |
| 30.07.2026 | 4,71 | 5,13 | 4,71 | 5,05 | 6,99% | 329.679,00 |
| 29.07.2026 | 4,64 | 4,98 | 4,31 | 4,72 | 1,72% | 482.274,00 |
| 28.07.2026 | 4,55 | 4,87 | 4,19 | 4,64 | 19,28% | 1.849.398,00 |
| 27.07.2026 | 3,88 | 4,05 | 3,88 | 3,89 | 1,57% | 179.437,00 |
| 24.07.2026 | 3,95 | 3,95 | 3,77 | 3,83 | -2,54% | 284.205,00 |
| 23.07.2026 | 3,84 | 3,96 | 3,77 | 3,93 | 0,13% | 205.866,00 |
| 22.07.2026 | 4,02 | 4,07 | 3,90 | 3,93 | -2,61% | 170.746,00 |
| 21.07.2026 | 4,03 | 4,21 | 4,01 | 4,03 | -0,49% | 145.315,00 |
| 20.07.2026 | 4,24 | 4,32 | 3,95 | 4,05 | -3,57% | 284.124,00 |
| 17.07.2026 | 4,08 | 4,31 | 4,01 | 4,20 | 0,48% | 180.697,00 |
| 16.07.2026 | 4,43 | 4,43 | 4,03 | 4,18 | -6,28% | 405.789,00 |
| 15.07.2026 | 4,39 | 4,56 | 4,31 | 4,46 | 1,59% | 210.510,00 |
| 14.07.2026 | 4,48 | 4,55 | 4,35 | 4,39 | -1,01% | 325.441,00 |
| 13.07.2026 | 4,73 | 4,73 | 4,41 | 4,44 | -7,70% | 320.589,00 |
| 10.07.2026 | 4,92 | 4,98 | 4,35 | 4,81 | -2,24% | 577.888,00 |
| 09.07.2026 | 5,14 | 5,33 | 4,84 | 4,92 | -4,19% | 309.224,00 |
| 08.07.2026 | 4,96 | 5,28 | 4,88 | 5,13 | 3,12% | 272.468,00 |
| 07.07.2026 | 4,96 | 5,06 | 4,65 | 4,98 | -0,30% | 320.001,00 |
| 06.07.2026 | 4,92 | 5,13 | 4,87 | 4,99 | 1,63% | 240.606,00 |
| 02.07.2026 | 4,83 | 5,21 | 4,82 | 4,91 | 0,00% | 326.571,00 |
| 01.07.2026 | 5,32 | 5,44 | 4,77 | 4,91 | -7,88% | 540.964,00 |
| 30.06.2026 | 4,90 | 5,69 | 4,90 | 5,33 | 8,55% | 828.998,00 |
| 29.06.2026 | 4,28 | 4,99 | 4,28 | 4,91 | 12,10% | 473.795,00 |
| 26.06.2026 | 4,08 | 4,38 | 4,02 | 4,38 | 6,83% | 3.693.041,00 |
| 25.06.2026 | 4,40 | 4,40 | 4,02 | 4,10 | -3,98% | 375.180,00 |
| 24.06.2026 | 4,36 | 4,50 | 4,27 | 4,27 | -2,51% | 226.761,00 |
| 23.06.2026 | 4,25 | 4,43 | 4,20 | 4,38 | 1,74% | 454.277,00 |
| 22.06.2026 | 4,14 | 4,45 | 4,14 | 4,31 | -0,35% | 296.671,00 |
| 18.06.2026 | 4,38 | 4,64 | 4,16 | 4,32 | -0,35% | 1.076.626,00 |
| 17.06.2026 | 4,20 | 4,43 | 4,07 | 4,34 | 3,21% | 317.537,00 |
| 16.06.2026 | 4,48 | 4,48 | 4,10 | 4,20 | -6,04% | 439.124,00 |
| 15.06.2026 | 4,60 | 4,69 | 4,42 | 4,47 | -0,45% | 327.388,00 |
| 12.06.2026 | 4,03 | 4,52 | 3,97 | 4,49 | 9,11% | 315.409,00 |
| 11.06.2026 | 3,95 | 4,13 | 3,89 | 4,12 | 4,18% | 204.866,00 |
| 10.06.2026 | 3,93 | 4,11 | 3,93 | 3,95 | 0,25% | 192.717,00 |
| 09.06.2026 | 3,87 | 4,04 | 3,76 | 3,94 | 2,34% | 233.360,00 |
| 08.06.2026 | 3,86 | 4,00 | 3,76 | 3,85 | 1,05% | 281.278,00 |
| 05.06.2026 | 4,05 | 4,06 | 3,74 | 3,81 | -6,62% | 220.942,00 |
| 04.06.2026 | 3,66 | 4,19 | 3,61 | 4,08 | 11,78% | 399.890,00 |
| 03.06.2026 | 3,49 | 3,72 | 3,40 | 3,65 | 3,99% | 375.818,00 |
| 02.06.2026 | 3,76 | 3,76 | 3,47 | 3,51 | -8,12% | 374.195,00 |
| 01.06.2026 | 3,90 | 4,00 | 3,81 | 3,82 | -2,55% | 237.289,00 |
| 29.05.2026 | 3,93 | 4,00 | 3,76 | 3,92 | -0,63% | 288.208,00 |
| 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 |