3,860$
-1,28%
Echtzeit-Aktienkurs Shattuck Labs
Bid:
Ask:
Aktienkurse zur Shattuck Labs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,93 | 4,08 | 3,86 | 3,86 | -1,53% | 146.628,00 |
| 12.02.2026 | 4,10 | 4,10 | 3,82 | 3,92 | -4,16% | 116.451,00 |
| 11.02.2026 | 4,07 | 4,15 | 3,76 | 4,09 | 0,91% | 356.776,00 |
| 10.02.2026 | 3,97 | 4,23 | 3,94 | 4,05 | 2,09% | 420.552,00 |
| 09.02.2026 | 3,80 | 4,07 | 3,70 | 3,97 | 5,31% | 322.635,00 |
| 06.02.2026 | 3,54 | 3,86 | 3,54 | 3,77 | 5,75% | 419.447,00 |
| 05.02.2026 | 3,81 | 3,89 | 3,52 | 3,57 | -7,28% | 494.790,00 |
| 04.02.2026 | 3,86 | 3,94 | 3,70 | 3,85 | -0,90% | 413.942,00 |
| 03.02.2026 | 3,91 | 4,04 | 3,71 | 3,88 | 0,78% | 399.855,00 |
| 02.02.2026 | 3,88 | 4,04 | 3,75 | 3,85 | -0,52% | 292.910,00 |
| 30.01.2026 | 4,04 | 4,12 | 3,82 | 3,87 | -5,38% | 579.707,00 |
| 29.01.2026 | 4,26 | 4,26 | 3,93 | 4,09 | -1,92% | 703.958,00 |
| 28.01.2026 | 4,23 | 4,46 | 4,12 | 4,17 | 3,73% | 613.515,00 |
| 27.01.2026 | 4,06 | 4,14 | 3,92 | 4,02 | -0,99% | 480.451,00 |
| 26.01.2026 | 4,01 | 4,28 | 3,96 | 4,06 | -2,17% | 484.985,00 |
| 23.01.2026 | 4,25 | 4,41 | 4,07 | 4,15 | -4,93% | 5.587.479,00 |
| 22.01.2026 | 4,50 | 4,65 | 4,31 | 4,37 | -1,69% | 210.748,00 |
| 21.01.2026 | 4,31 | 4,51 | 4,13 | 4,44 | 3,02% | 309.857,00 |
| 20.01.2026 | 4,51 | 4,59 | 4,10 | 4,31 | -7,11% | 525.097,00 |
| 16.01.2026 | 4,47 | 4,68 | 4,36 | 4,64 | 3,80% | 485.596,00 |
| 15.01.2026 | 4,74 | 4,75 | 4,25 | 4,47 | -5,20% | 457.423,00 |
| 14.01.2026 | 4,43 | 4,80 | 4,43 | 4,72 | 4,55% | 415.856,00 |
| 13.01.2026 | 4,53 | 4,74 | 4,38 | 4,51 | -1,74% | 690.839,00 |
| 12.01.2026 | 4,75 | 4,80 | 4,09 | 4,59 | -3,37% | 898.790,00 |
| 09.01.2026 | 4,67 | 4,88 | 4,65 | 4,75 | 2,37% | 1.751.226,00 |
| 08.01.2026 | 4,81 | 4,89 | 4,50 | 4,64 | -3,33% | 852.239,00 |
| 07.01.2026 | 4,02 | 4,85 | 4,01 | 4,80 | 20,60% | 1.442.729,00 |
| 06.01.2026 | 3,96 | 4,09 | 3,88 | 3,98 | 2,31% | 575.837,00 |
| 05.01.2026 | 3,84 | 4,00 | 3,68 | 3,89 | 4,85% | 507.147,00 |
| 02.01.2026 | 3,65 | 3,79 | 3,55 | 3,71 | 1,64% | 395.633,00 |
| 31.12.2025 | 3,61 | 3,70 | 3,50 | 3,65 | 1,39% | 783.823,00 |
| 30.12.2025 | 3,55 | 3,62 | 3,43 | 3,60 | 2,86% | 712.970,00 |
| 29.12.2025 | 3,27 | 3,51 | 3,15 | 3,50 | 4,48% | 779.488,00 |
| 26.12.2025 | 3,25 | 3,36 | 3,25 | 3,35 | 2,13% | 223.116,00 |
| 24.12.2025 | 3,17 | 3,32 | 3,08 | 3,28 | 3,47% | 157.297,00 |
| 23.12.2025 | 3,12 | 3,24 | 3,04 | 3,17 | 0,96% | 433.575,00 |
| 22.12.2025 | 3,19 | 3,29 | 3,02 | 3,14 | -0,32% | 376.658,00 |
| 19.12.2025 | 3,01 | 3,15 | 2,90 | 3,15 | 6,06% | 877.851,00 |
| 18.12.2025 | 2,88 | 3,09 | 2,82 | 2,97 | 2,77% | 164.764,00 |
| 17.12.2025 | 2,91 | 2,99 | 2,84 | 2,89 | -2,03% | 265.756,00 |
| 16.12.2025 | 3,04 | 3,05 | 2,88 | 2,95 | -3,59% | 252.406,00 |
| 15.12.2025 | 3,12 | 3,12 | 2,82 | 3,06 | -1,29% | 389.246,00 |
| 12.12.2025 | 3,22 | 3,27 | 3,07 | 3,10 | -4,02% | 159.856,00 |
| 11.12.2025 | 3,20 | 3,28 | 3,13 | 3,23 | 0,00% | 865.107,00 |
| 10.12.2025 | 3,19 | 3,30 | 3,10 | 3,23 | 2,87% | 488.124,00 |
| 09.12.2025 | 2,94 | 3,19 | 2,94 | 3,14 | 4,32% | 422.758,00 |
| 08.12.2025 | 3,20 | 3,38 | 2,91 | 3,01 | -2,90% | 628.813,00 |
| 05.12.2025 | 2,97 | 3,12 | 2,90 | 3,10 | 4,38% | 498.877,00 |
| 04.12.2025 | 2,61 | 3,00 | 2,60 | 2,97 | 14,23% | 576.298,00 |
| 03.12.2025 | 2,51 | 2,62 | 2,42 | 2,60 | 4,84% | 281.650,00 |
| 02.12.2025 | 2,40 | 2,54 | 2,35 | 2,48 | 2,48% | 329.305,00 |
| 01.12.2025 | 2,25 | 2,50 | 2,25 | 2,42 | 15,24% | 1.130.948,00 |
| 28.11.2025 | 2,16 | 2,16 | 2,07 | 2,10 | -1,41% | 39.022,00 |
| 26.11.2025 | 2,02 | 2,18 | 1,98 | 2,13 | 5,97% | 136.892,00 |
| 25.11.2025 | 2,08 | 2,11 | 1,93 | 2,01 | -3,37% | 56.317,00 |
| 24.11.2025 | 2,02 | 2,22 | 2,01 | 2,08 | 2,46% | 180.630,00 |
| 21.11.2025 | 1,90 | 2,06 | 1,89 | 2,03 | 5,18% | 93.706,00 |
| 20.11.2025 | 1,98 | 2,06 | 1,88 | 1,93 | -1,53% | 120.539,00 |
| 19.11.2025 | 2,00 | 2,07 | 1,89 | 1,96 | -3,92% | 81.015,00 |
| 18.11.2025 | 1,95 | 2,06 | 1,94 | 2,04 | 3,03% | 89.525,00 |
| 17.11.2025 | 1,87 | 2,03 | 1,86 | 1,98 | 5,32% | 256.133,00 |
| 14.11.2025 | 1,80 | 2,02 | 1,72 | 1,88 | 2,17% | 110.183,00 |
| 13.11.2025 | 1,89 | 1,93 | 1,80 | 1,84 | -4,17% | 87.118,00 |
| 12.11.2025 | 1,97 | 1,99 | 1,90 | 1,92 | -3,03% | 69.776,00 |
| 11.11.2025 | 1,91 | 2,01 | 1,86 | 1,98 | 6,45% | 121.791,00 |
| 10.11.2025 | 2,00 | 2,06 | 1,86 | 1,86 | -6,06% | 122.777,00 |
| 07.11.2025 | 1,89 | 2,04 | 1,89 | 1,98 | 1,02% | 101.064,00 |
| 06.11.2025 | 2,00 | 2,05 | 1,89 | 1,96 | -2,97% | 108.691,00 |
| 05.11.2025 | 1,94 | 2,06 | 1,94 | 2,02 | 4,66% | 104.239,00 |
| 04.11.2025 | 1,96 | 2,08 | 1,86 | 1,93 | -2,77% | 160.764,00 |
| 03.11.2025 | 1,95 | 2,07 | 1,88 | 1,99 | 3,39% | 237.517,00 |
| 31.10.2025 | 1,92 | 1,97 | 1,87 | 1,92 | 0,00% | 59.933,00 |
| 30.10.2025 | 1,92 | 1,98 | 1,87 | 1,92 | -1,29% | 53.195,00 |
| 29.10.2025 | 2,00 | 2,02 | 1,90 | 1,95 | -2,75% | 91.328,00 |
| 28.10.2025 | 2,05 | 2,06 | 1,96 | 2,00 | -2,91% | 129.956,00 |
| 27.10.2025 | 1,93 | 2,08 | 1,90 | 2,06 | 7,29% | 150.053,00 |
| 24.10.2025 | 1,89 | 1,93 | 1,87 | 1,92 | 3,78% | 100.787,00 |
| 23.10.2025 | 1,80 | 1,90 | 1,80 | 1,85 | 2,21% | 77.526,00 |
| 22.10.2025 | 1,88 | 1,91 | 1,78 | 1,81 | -5,73% | 250.128,00 |
| 21.10.2025 | 2,08 | 2,10 | 1,91 | 1,92 | -8,57% | 162.470,00 |
| 20.10.2025 | 1,81 | 2,14 | 1,81 | 2,10 | 16,02% | 399.740,00 |
| 17.10.2025 | 1,79 | 1,83 | 1,72 | 1,81 | 0,56% | 292.725,00 |
| 16.10.2025 | 1,81 | 1,90 | 1,76 | 1,80 | 0,56% | 485.284,00 |
| 15.10.2025 | 1,90 | 1,94 | 1,70 | 1,79 | -4,28% | 267.284,00 |
| 14.10.2025 | 1,79 | 1,94 | 1,76 | 1,87 | 1,63% | 185.036,00 |
| 13.10.2025 | 1,90 | 1,95 | 1,74 | 1,84 | 0,00% | 547.337,00 |
| 10.10.2025 | 2,24 | 2,32 | 1,81 | 1,84 | -16,36% | 616.726,00 |
| 09.10.2025 | 2,39 | 2,39 | 2,15 | 2,20 | -7,95% | 578.114,00 |
| 08.10.2025 | 2,50 | 2,61 | 2,32 | 2,39 | -2,45% | 381.275,00 |
| 07.10.2025 | 2,61 | 2,71 | 2,45 | 2,45 | -5,41% | 1.232.076,00 |
| 06.10.2025 | 2,36 | 2,64 | 2,35 | 2,59 | 10,68% | 903.199,00 |
| 03.10.2025 | 2,38 | 2,48 | 2,31 | 2,34 | -1,27% | 72.146,00 |
| 02.10.2025 | 2,41 | 2,49 | 2,37 | 2,37 | -0,42% | 211.223,00 |
| 01.10.2025 | 2,37 | 2,45 | 2,26 | 2,38 | -0,42% | 237.498,00 |
| 30.09.2025 | 2,25 | 2,43 | 2,17 | 2,39 | 5,29% | 300.084,00 |
| 29.09.2025 | 2,24 | 2,34 | 2,15 | 2,27 | -0,44% | 326.908,00 |
| 26.09.2025 | 2,22 | 2,31 | 2,13 | 2,28 | -0,44% | 276.224,00 |
| 25.09.2025 | 2,27 | 2,39 | 2,21 | 2,29 | -2,55% | 124.055,00 |
| 24.09.2025 | 2,41 | 2,47 | 2,30 | 2,35 | -1,67% | 206.408,00 |
| 23.09.2025 | 2,46 | 2,48 | 2,20 | 2,39 | -2,45% | 399.451,00 |