4,969$
4,83%
Echtzeit-Aktienkurs Shattuck Labs
Bid:
Ask:
Aktienkurse zur Shattuck Labs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,82 | 5,02 | 4,73 | 4,95 | 3,99% | 107.290,00 |
| 17.06.2026 | 4,36 | 4,76 | 4,35 | 4,76 | 9,80% | 741.873,00 |
| 16.06.2026 | 4,67 | 4,73 | 4,27 | 4,34 | -6,37% | 642.275,00 |
| 15.06.2026 | 4,97 | 5,07 | 4,61 | 4,63 | -6,28% | 944.977,00 |
| 12.06.2026 | 4,47 | 5,04 | 4,47 | 4,94 | 18,04% | 1.289.810,00 |
| 11.06.2026 | 4,13 | 4,28 | 4,06 | 4,19 | 1,58% | 916.184,00 |
| 10.06.2026 | 4,35 | 4,60 | 4,04 | 4,12 | -3,51% | 2.169.207,00 |
| 09.06.2026 | 4,08 | 4,67 | 3,97 | 4,27 | 9,63% | 1.322.195,00 |
| 08.06.2026 | 4,90 | 5,03 | 3,33 | 3,90 | -14,96% | 5.576.462,00 |
| 05.06.2026 | 4,95 | 5,17 | 4,37 | 4,58 | -4,58% | 1.134.079,00 |
| 04.06.2026 | 4,75 | 5,01 | 4,75 | 4,80 | 0,84% | 385.334,00 |
| 03.06.2026 | 4,90 | 5,01 | 4,70 | 4,76 | -2,26% | 369.818,00 |
| 02.06.2026 | 5,60 | 5,66 | 4,79 | 4,87 | -13,81% | 827.136,00 |
| 01.06.2026 | 5,94 | 6,00 | 5,64 | 5,65 | -5,04% | 713.796,00 |
| 29.05.2026 | 5,96 | 6,06 | 5,74 | 5,95 | -0,58% | 1.044.007,00 |
| 28.05.2026 | 6,00 | 6,05 | 5,88 | 5,99 | -0,99% | 321.397,00 |
| 27.05.2026 | 6,12 | 6,33 | 6,00 | 6,05 | -1,14% | 318.219,00 |
| 26.05.2026 | 6,10 | 6,17 | 5,94 | 6,12 | 0,25% | 440.026,00 |
| 22.05.2026 | 6,12 | 6,39 | 6,00 | 6,10 | 0,08% | 338.676,00 |
| 21.05.2026 | 6,10 | 6,31 | 5,92 | 6,10 | -1,22% | 1.014.586,00 |
| 20.05.2026 | 5,86 | 6,19 | 5,86 | 6,17 | 6,56% | 304.773,00 |
| 19.05.2026 | 5,95 | 6,00 | 5,72 | 5,79 | -3,18% | 614.567,00 |
| 18.05.2026 | 6,20 | 6,41 | 5,80 | 5,98 | -4,47% | 600.832,00 |
| 15.05.2026 | 6,52 | 6,60 | 6,22 | 6,26 | -6,29% | 265.422,00 |
| 14.05.2026 | 6,72 | 6,83 | 6,50 | 6,68 | -0,89% | 413.392,00 |
| 13.05.2026 | 6,60 | 7,00 | 6,48 | 6,74 | 1,81% | 327.982,00 |
| 12.05.2026 | 7,01 | 7,12 | 6,41 | 6,62 | -5,70% | 1.084.232,00 |
| 11.05.2026 | 6,88 | 7,29 | 6,67 | 7,02 | 2,48% | 451.054,00 |
| 08.05.2026 | 6,42 | 6,86 | 6,30 | 6,85 | 9,42% | 1.574.190,00 |
| 07.05.2026 | 6,65 | 6,65 | 5,95 | 6,26 | -6,50% | 695.563,00 |
| 06.05.2026 | 6,47 | 6,76 | 6,33 | 6,70 | 2,21% | 437.372,00 |
| 05.05.2026 | 6,90 | 7,08 | 6,44 | 6,55 | -5,35% | 514.599,00 |
| 04.05.2026 | 6,79 | 7,37 | 6,79 | 6,92 | -1,00% | 665.159,00 |
| 01.05.2026 | 7,13 | 7,77 | 6,78 | 6,99 | -1,96% | 391.279,00 |
| 30.04.2026 | 7,12 | 7,53 | 7,03 | 7,13 | 0,56% | 407.107,00 |
| 29.04.2026 | 7,56 | 7,72 | 7,09 | 7,09 | -5,84% | 691.825,00 |
| 28.04.2026 | 7,79 | 7,85 | 7,38 | 7,53 | -2,46% | 320.686,00 |
| 27.04.2026 | 7,90 | 8,03 | 7,67 | 7,72 | -0,26% | 421.559,00 |
| 24.04.2026 | 7,75 | 8,00 | 7,43 | 7,74 | 1,18% | 231.983,00 |
| 23.04.2026 | 7,75 | 8,13 | 7,59 | 7,65 | -1,29% | 304.902,00 |
| 22.04.2026 | 7,82 | 7,82 | 7,42 | 7,75 | -0,13% | 405.182,00 |
| 21.04.2026 | 8,04 | 8,06 | 7,63 | 7,76 | -1,44% | 385.678,00 |
| 20.04.2026 | 7,62 | 8,33 | 7,62 | 7,87 | 4,56% | 1.010.885,00 |
| 17.04.2026 | 7,45 | 7,67 | 7,16 | 7,53 | 2,45% | 312.671,00 |
| 16.04.2026 | 7,14 | 7,41 | 7,12 | 7,35 | 2,51% | 286.051,00 |
| 15.04.2026 | 6,81 | 7,26 | 6,70 | 7,17 | 5,75% | 342.604,00 |
| 14.04.2026 | 6,81 | 6,93 | 6,68 | 6,78 | 0,30% | 330.522,00 |
| 13.04.2026 | 6,89 | 7,28 | 6,74 | 6,76 | -2,31% | 314.580,00 |
| 10.04.2026 | 7,38 | 7,45 | 6,83 | 6,92 | -6,55% | 472.403,00 |
| 09.04.2026 | 7,02 | 7,68 | 6,99 | 7,41 | 5,33% | 985.460,00 |
| 08.04.2026 | 6,89 | 7,04 | 6,43 | 7,03 | 3,69% | 431.467,00 |
| 07.04.2026 | 6,69 | 6,98 | 6,52 | 6,78 | 0,00% | 433.393,00 |
| 06.04.2026 | 6,39 | 6,79 | 6,36 | 6,78 | 5,61% | 418.921,00 |
| 02.04.2026 | 6,07 | 6,50 | 6,06 | 6,42 | 2,64% | 443.022,00 |
| 01.04.2026 | 6,57 | 6,64 | 6,23 | 6,26 | -2,87% | 475.460,00 |
| 31.03.2026 | 6,00 | 6,50 | 5,93 | 6,44 | 8,05% | 510.773,00 |
| 30.03.2026 | 5,98 | 6,16 | 5,93 | 5,96 | -1,00% | 288.773,00 |
| 27.03.2026 | 6,26 | 6,27 | 5,98 | 6,02 | -4,60% | 526.510,00 |
| 26.03.2026 | 6,30 | 6,81 | 6,26 | 6,31 | -0,94% | 425.989,00 |
| 25.03.2026 | 6,12 | 6,59 | 6,12 | 6,37 | 3,75% | 630.819,00 |
| 24.03.2026 | 6,12 | 6,21 | 5,91 | 6,14 | 0,41% | 341.569,00 |
| 23.03.2026 | 6,20 | 6,23 | 5,75 | 6,12 | -1,69% | 1.073.891,00 |
| 20.03.2026 | 6,06 | 6,31 | 6,05 | 6,22 | 2,22% | 733.554,00 |
| 19.03.2026 | 5,98 | 6,14 | 5,90 | 6,09 | 0,75% | 707.902,00 |
| 18.03.2026 | 5,95 | 6,20 | 5,86 | 6,04 | 1,51% | 424.933,00 |
| 17.03.2026 | 6,00 | 6,25 | 5,92 | 5,95 | -1,16% | 354.563,00 |
| 16.03.2026 | 6,00 | 6,27 | 5,94 | 6,02 | 0,50% | 505.588,00 |
| 13.03.2026 | 6,21 | 6,25 | 5,75 | 5,99 | -2,28% | 354.476,00 |
| 12.03.2026 | 5,96 | 6,13 | 5,56 | 6,13 | 4,25% | 452.941,00 |
| 11.03.2026 | 5,90 | 6,16 | 5,85 | 5,88 | -1,34% | 362.032,00 |
| 10.03.2026 | 5,98 | 6,25 | 5,84 | 5,96 | -1,00% | 431.789,00 |
| 09.03.2026 | 6,04 | 6,25 | 5,75 | 6,02 | 0,50% | 836.395,00 |
| 06.03.2026 | 5,27 | 6,00 | 5,18 | 5,99 | 17,45% | 2.515.829,00 |
| 05.03.2026 | 4,56 | 5,20 | 4,56 | 5,10 | 7,82% | 1.502.356,00 |
| 04.03.2026 | 4,28 | 4,75 | 4,23 | 4,73 | 11,82% | 2.003.599,00 |
| 03.03.2026 | 3,89 | 4,27 | 3,89 | 4,23 | 5,75% | 706.351,00 |
| 02.03.2026 | 3,85 | 4,02 | 3,81 | 4,00 | 2,04% | 287.895,00 |
| 27.02.2026 | 3,94 | 4,10 | 3,85 | 3,92 | -2,97% | 282.175,00 |
| 26.02.2026 | 4,05 | 4,07 | 3,88 | 4,04 | -0,25% | 188.439,00 |
| 25.02.2026 | 4,33 | 4,41 | 4,04 | 4,05 | -5,37% | 457.365,00 |
| 24.02.2026 | 4,24 | 4,36 | 4,14 | 4,28 | 1,18% | 305.759,00 |
| 23.02.2026 | 3,96 | 4,40 | 3,95 | 4,23 | 5,49% | 703.556,00 |
| 20.02.2026 | 4,00 | 4,20 | 3,97 | 4,01 | -1,47% | 272.535,00 |
| 19.02.2026 | 4,00 | 4,14 | 3,92 | 4,07 | 1,50% | 178.124,00 |
| 18.02.2026 | 3,98 | 4,16 | 3,95 | 4,01 | 0,25% | 282.388,00 |
| 17.02.2026 | 3,83 | 4,22 | 3,83 | 4,00 | 3,63% | 276.295,00 |
| 13.02.2026 | 3,93 | 4,08 | 3,86 | 3,86 | -1,28% | 146.628,00 |
| 12.02.2026 | 4,10 | 4,10 | 3,82 | 3,91 | -4,40% | 122.298,00 |
| 11.02.2026 | 4,07 | 4,15 | 3,76 | 4,09 | 0,74% | 356.776,00 |
| 10.02.2026 | 3,97 | 4,23 | 3,94 | 4,06 | 2,27% | 421.995,00 |
| 09.02.2026 | 3,80 | 4,07 | 3,69 | 3,97 | 5,31% | 327.548,00 |
| 06.02.2026 | 3,54 | 3,86 | 3,54 | 3,77 | 5,60% | 419.447,00 |
| 05.02.2026 | 3,81 | 3,89 | 3,52 | 3,57 | -7,27% | 495.045,00 |
| 04.02.2026 | 3,86 | 3,94 | 3,70 | 3,85 | -1,28% | 414.923,00 |
| 03.02.2026 | 3,91 | 4,10 | 3,71 | 3,90 | 1,30% | 400.945,00 |
| 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 | -4,91% | 579.707,00 |
| 29.01.2026 | 4,26 | 4,26 | 3,93 | 4,07 | -2,40% | 704.333,00 |
| 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% | 480.966,00 |