6,335$
-2,54%
Echtzeit-Aktienkurs Shattuck Labs
Bid:
Ask:
Aktienkurse zur Shattuck Labs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,34 | 6,55 | 6,25 | 6,32 | -2,84% | 85.625,00 |
| 08.09.2026 | 6,80 | 6,86 | 6,47 | 6,51 | -4,20% | 997.758,00 |
| 04.09.2026 | 6,84 | 6,88 | 6,67 | 6,79 | -2,44% | 677.763,00 |
| 03.09.2026 | 6,96 | 7,05 | 6,83 | 6,96 | 0,72% | 563.423,00 |
| 02.09.2026 | 6,91 | 7,28 | 6,77 | 6,91 | 0,58% | 583.527,00 |
| 01.09.2026 | 6,90 | 7,06 | 6,76 | 6,87 | -1,72% | 636.333,00 |
| 31.08.2026 | 6,98 | 7,04 | 6,83 | 6,99 | -0,71% | 751.099,00 |
| 28.08.2026 | 7,55 | 7,59 | 7,04 | 7,04 | -7,85% | 623.136,00 |
| 27.08.2026 | 7,86 | 7,93 | 7,63 | 7,64 | -3,29% | 543.099,00 |
| 26.08.2026 | 8,03 | 8,04 | 7,79 | 7,90 | -1,99% | 580.029,00 |
| 25.08.2026 | 8,01 | 8,15 | 7,93 | 8,06 | 2,15% | 869.271,00 |
| 24.08.2026 | 7,66 | 8,02 | 7,50 | 7,89 | 4,78% | 2.051.506,00 |
| 21.08.2026 | 7,35 | 7,55 | 7,25 | 7,53 | 3,93% | 475.592,00 |
| 20.08.2026 | 7,56 | 7,56 | 7,24 | 7,25 | -5,42% | 419.669,00 |
| 19.08.2026 | 7,69 | 7,85 | 7,47 | 7,66 | 2,82% | 767.450,00 |
| 18.08.2026 | 7,32 | 7,47 | 7,04 | 7,45 | 0,95% | 517.147,00 |
| 17.08.2026 | 7,40 | 7,46 | 7,23 | 7,38 | -0,54% | 569.428,00 |
| 14.08.2026 | 7,25 | 7,52 | 6,93 | 7,42 | 1,57% | 640.785,00 |
| 13.08.2026 | 7,65 | 7,65 | 7,26 | 7,31 | -2,60% | 677.694,00 |
| 12.08.2026 | 7,12 | 7,87 | 7,11 | 7,50 | 4,60% | 1.283.713,00 |
| 11.08.2026 | 7,18 | 7,44 | 7,02 | 7,17 | 0,42% | 1.906.359,00 |
| 10.08.2026 | 7,25 | 7,60 | 7,12 | 7,14 | -1,79% | 901.802,00 |
| 07.08.2026 | 7,30 | 7,42 | 7,22 | 7,27 | 1,75% | 894.452,00 |
| 06.08.2026 | 7,41 | 7,68 | 7,05 | 7,15 | -2,99% | 768.443,00 |
| 05.08.2026 | 7,92 | 7,92 | 7,33 | 7,37 | -7,12% | 965.861,00 |
| 04.08.2026 | 7,39 | 7,94 | 7,38 | 7,93 | 8,78% | 1.445.470,00 |
| 03.08.2026 | 7,06 | 7,41 | 6,90 | 7,29 | 3,11% | 989.701,00 |
| 31.07.2026 | 7,28 | 7,43 | 6,91 | 7,07 | -1,67% | 660.497,00 |
| 30.07.2026 | 6,76 | 7,25 | 6,76 | 7,19 | 6,60% | 681.623,00 |
| 29.07.2026 | 6,85 | 7,00 | 6,65 | 6,75 | -0,88% | 701.701,00 |
| 28.07.2026 | 7,10 | 7,22 | 6,56 | 6,81 | -3,34% | 764.496,00 |
| 27.07.2026 | 7,37 | 7,70 | 7,02 | 7,04 | -5,25% | 945.834,00 |
| 24.07.2026 | 7,35 | 7,50 | 6,96 | 7,43 | 4,80% | 1.468.070,00 |
| 23.07.2026 | 6,96 | 7,10 | 6,75 | 7,09 | 1,14% | 606.881,00 |
| 22.07.2026 | 7,06 | 7,15 | 6,72 | 7,01 | -2,84% | 930.633,00 |
| 21.07.2026 | 6,73 | 7,57 | 6,73 | 7,22 | 5,79% | 1.137.382,00 |
| 20.07.2026 | 7,65 | 7,80 | 6,64 | 6,82 | -9,43% | 1.742.758,00 |
| 17.07.2026 | 7,06 | 7,64 | 6,91 | 7,53 | 6,66% | 2.968.972,00 |
| 16.07.2026 | 6,72 | 7,20 | 6,36 | 7,06 | 4,13% | 2.103.966,00 |
| 15.07.2026 | 6,22 | 6,79 | 6,06 | 6,78 | 7,62% | 3.107.764,00 |
| 14.07.2026 | 6,46 | 6,53 | 6,20 | 6,30 | -2,02% | 749.923,00 |
| 13.07.2026 | 6,63 | 6,63 | 6,25 | 6,43 | -3,16% | 863.437,00 |
| 10.07.2026 | 7,02 | 7,03 | 6,28 | 6,64 | -5,75% | 1.727.069,00 |
| 09.07.2026 | 6,87 | 7,14 | 6,67 | 7,05 | 2,40% | 643.597,00 |
| 08.07.2026 | 7,27 | 7,50 | 6,88 | 6,88 | -5,10% | 1.033.360,00 |
| 07.07.2026 | 7,28 | 7,38 | 6,84 | 7,25 | 0,07% | 1.427.432,00 |
| 06.07.2026 | 7,03 | 7,60 | 6,90 | 7,25 | 2,77% | 1.102.388,00 |
| 02.07.2026 | 6,50 | 7,06 | 6,45 | 7,05 | 8,29% | 908.937,00 |
| 01.07.2026 | 7,04 | 7,22 | 6,34 | 6,51 | -6,20% | 1.983.384,00 |
| 30.06.2026 | 6,85 | 7,41 | 6,63 | 6,94 | 1,31% | 1.895.999,00 |
| 29.06.2026 | 6,33 | 6,88 | 6,17 | 6,85 | 6,37% | 2.037.750,00 |
| 26.06.2026 | 5,87 | 6,47 | 5,75 | 6,44 | 8,97% | 12.486.827,00 |
| 25.06.2026 | 6,10 | 6,48 | 5,89 | 5,91 | -1,66% | 1.276.926,00 |
| 24.06.2026 | 5,39 | 6,18 | 5,26 | 6,01 | 11,50% | 1.344.791,00 |
| 23.06.2026 | 5,13 | 5,49 | 5,07 | 5,39 | 2,86% | 576.502,00 |
| 22.06.2026 | 5,00 | 5,28 | 5,00 | 5,24 | 5,86% | 671.924,00 |
| 18.06.2026 | 4,89 | 5,08 | 4,73 | 4,95 | 3,99% | 1.222.010,00 |
| 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 |