3,900$
-3,94%
Echtzeit-Aktienkurs Sana Biotechnology
Bid:
Ask:
Aktienkurse zur Sana Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,94 | 4,07 | 3,86 | 3,91 | -3,69% | 4.047.811,00 |
| 31.07.2025 | 4,30 | 4,30 | 4,04 | 4,06 | -6,88% | 3.550.563,00 |
| 30.07.2025 | 4,42 | 4,70 | 4,32 | 4,36 | -2,02% | 3.274.957,00 |
| 29.07.2025 | 4,88 | 4,88 | 4,38 | 4,45 | -8,81% | 5.161.681,00 |
| 28.07.2025 | 4,98 | 5,08 | 4,82 | 4,88 | -1,41% | 4.318.438,00 |
| 25.07.2025 | 5,18 | 5,20 | 4,72 | 4,95 | -3,51% | 5.328.826,00 |
| 24.07.2025 | 5,25 | 5,33 | 5,05 | 5,13 | -0,19% | 6.526.319,00 |
| 23.07.2025 | 4,95 | 5,22 | 4,88 | 5,14 | 5,54% | 6.264.599,00 |
| 22.07.2025 | 4,45 | 4,89 | 4,33 | 4,87 | 9,68% | 4.136.613,00 |
| 21.07.2025 | 4,68 | 4,80 | 4,17 | 4,44 | -4,10% | 5.185.249,00 |
| 18.07.2025 | 4,58 | 4,64 | 4,38 | 4,63 | 4,04% | 5.027.741,00 |
| 17.07.2025 | 4,31 | 4,59 | 4,30 | 4,45 | 2,77% | 4.178.213,00 |
| 16.07.2025 | 4,18 | 4,39 | 4,09 | 4,33 | 3,59% | 3.508.783,00 |
| 15.07.2025 | 4,22 | 4,27 | 4,09 | 4,18 | -0,95% | 4.937.670,00 |
| 14.07.2025 | 4,19 | 4,45 | 4,04 | 4,22 | 0,96% | 5.829.289,00 |
| 11.07.2025 | 4,00 | 4,32 | 3,99 | 4,18 | 2,96% | 5.056.765,00 |
| 10.07.2025 | 4,06 | 4,19 | 3,96 | 4,06 | 0,25% | 5.633.226,00 |
| 09.07.2025 | 4,18 | 4,37 | 3,77 | 4,05 | 4,11% | 11.612.924,00 |
| 08.07.2025 | 3,18 | 3,91 | 3,16 | 3,89 | 25,48% | 14.041.637,00 |
| 07.07.2025 | 3,18 | 3,24 | 3,02 | 3,10 | -2,82% | 4.530.886,00 |
| 03.07.2025 | 3,01 | 3,24 | 2,94 | 3,19 | 9,25% | 6.180.967,00 |
| 02.07.2025 | 2,83 | 3,07 | 2,81 | 2,92 | 3,18% | 7.482.067,00 |
| 01.07.2025 | 2,76 | 2,91 | 2,60 | 2,83 | 3,85% | 5.799.428,00 |
| 30.06.2025 | 2,82 | 3,01 | 2,70 | 2,73 | -3,02% | 4.785.723,00 |
| 27.06.2025 | 2,90 | 2,90 | 2,79 | 2,81 | -2,09% | 5.968.115,00 |
| 26.06.2025 | 2,89 | 2,91 | 2,81 | 2,87 | -1,03% | 2.797.903,00 |
| 25.06.2025 | 2,97 | 2,98 | 2,80 | 2,90 | -2,36% | 3.518.016,00 |
| 24.06.2025 | 2,64 | 3,00 | 2,60 | 2,97 | 14,23% | 5.757.275,00 |
| 23.06.2025 | 2,62 | 3,23 | 2,58 | 2,60 | -0,38% | 16.094.224,00 |
| 20.06.2025 | 2,83 | 2,84 | 2,59 | 2,61 | -5,43% | 11.689.645,00 |
| 18.06.2025 | 2,80 | 2,97 | 2,70 | 2,76 | -1,78% | 3.520.850,00 |
| 17.06.2025 | 2,56 | 2,85 | 2,53 | 2,81 | 11,51% | 5.154.341,00 |
| 16.06.2025 | 2,63 | 2,64 | 2,43 | 2,52 | -2,70% | 2.370.199,00 |
| 13.06.2025 | 2,50 | 2,64 | 2,41 | 2,59 | 1,97% | 2.485.679,00 |
| 12.06.2025 | 2,66 | 2,69 | 2,43 | 2,54 | -5,93% | 3.661.158,00 |
| 11.06.2025 | 2,94 | 3,02 | 2,68 | 2,70 | -7,22% | 2.931.007,00 |
| 10.06.2025 | 2,84 | 3,08 | 2,81 | 2,91 | 2,83% | 3.662.248,00 |
| 09.06.2025 | 2,95 | 3,03 | 2,80 | 2,83 | -0,35% | 3.710.819,00 |
| 06.06.2025 | 2,58 | 2,94 | 2,58 | 2,84 | 11,59% | 5.921.874,00 |
| 05.06.2025 | 2,32 | 2,59 | 2,26 | 2,55 | 9,70% | 6.249.401,00 |
| 04.06.2025 | 2,35 | 2,38 | 2,28 | 2,32 | -0,85% | 1.102.615,00 |
| 03.06.2025 | 2,22 | 2,44 | 2,10 | 2,34 | 6,36% | 2.813.375,00 |
| 02.06.2025 | 2,20 | 2,34 | 2,17 | 2,20 | 1,38% | 2.625.780,00 |
| 30.05.2025 | 2,22 | 2,25 | 2,11 | 2,17 | -4,41% | 4.703.807,00 |
| 29.05.2025 | 2,29 | 2,35 | 2,16 | 2,27 | 0,89% | 3.076.949,00 |
| 28.05.2025 | 2,00 | 2,30 | 1,99 | 2,25 | 12,50% | 4.226.438,00 |
| 27.05.2025 | 2,08 | 2,16 | 1,98 | 2,00 | 0,50% | 6.298.961,00 |
| 23.05.2025 | 1,94 | 2,08 | 1,94 | 1,99 | -0,50% | 2.314.179,00 |
| 22.05.2025 | 1,91 | 2,03 | 1,81 | 2,00 | 2,04% | 3.056.343,00 |
| 21.05.2025 | 2,08 | 2,08 | 1,90 | 1,96 | -6,22% | 4.873.488,00 |
| 20.05.2025 | 1,74 | 2,10 | 1,63 | 2,09 | 24,40% | 10.215.346,00 |
| 19.05.2025 | 1,72 | 1,83 | 1,66 | 1,68 | -3,72% | 4.117.482,00 |
| 16.05.2025 | 1,74 | 1,76 | 1,67 | 1,75 | 2,05% | 1.272.675,00 |
| 15.05.2025 | 1,76 | 1,78 | 1,60 | 1,71 | -3,93% | 2.784.687,00 |
| 14.05.2025 | 1,82 | 1,90 | 1,75 | 1,78 | -0,84% | 2.747.612,00 |
| 13.05.2025 | 2,06 | 2,08 | 1,79 | 1,80 | -10,25% | 4.248.166,00 |
| 12.05.2025 | 1,94 | 2,19 | 1,90 | 2,00 | 9,89% | 8.686.084,00 |
| 09.05.2025 | 1,68 | 1,96 | 1,68 | 1,82 | 0,55% | 4.857.654,00 |
| 08.05.2025 | 1,74 | 1,86 | 1,67 | 1,81 | 6,47% | 2.414.273,00 |
| 07.05.2025 | 1,72 | 1,76 | 1,69 | 1,70 | -0,58% | 1.568.658,00 |
| 06.05.2025 | 1,87 | 1,88 | 1,68 | 1,71 | -8,56% | 2.833.020,00 |
| 05.05.2025 | 1,88 | 1,96 | 1,86 | 1,87 | -1,06% | 1.407.993,00 |
| 02.05.2025 | 1,90 | 2,04 | 1,87 | 1,89 | -0,53% | 2.907.309,00 |
| 01.05.2025 | 1,90 | 1,92 | 1,81 | 1,90 | 0,00% | 1.667.485,00 |
| 30.04.2025 | 1,68 | 1,94 | 1,63 | 1,90 | 11,11% | 2.867.232,00 |
| 29.04.2025 | 1,76 | 1,78 | 1,70 | 1,71 | -2,84% | 1.617.074,00 |
| 28.04.2025 | 1,75 | 1,82 | 1,68 | 1,76 | -0,56% | 1.692.994,00 |
| 25.04.2025 | 1,75 | 1,82 | 1,65 | 1,77 | 0,00% | 2.299.739,00 |
| 24.04.2025 | 1,74 | 1,80 | 1,68 | 1,77 | 3,51% | 1.577.708,00 |
| 23.04.2025 | 1,80 | 1,91 | 1,70 | 1,71 | -1,16% | 2.638.527,00 |
| 22.04.2025 | 1,63 | 1,75 | 1,61 | 1,73 | 8,81% | 1.890.876,00 |
| 21.04.2025 | 1,60 | 1,72 | 1,59 | 1,59 | -3,64% | 1.435.122,00 |
| 17.04.2025 | 1,61 | 1,66 | 1,58 | 1,65 | 4,43% | 1.350.567,00 |
| 16.04.2025 | 1,64 | 1,67 | 1,53 | 1,58 | -7,06% | 1.819.691,00 |
| 15.04.2025 | 1,81 | 1,92 | 1,66 | 1,70 | -6,08% | 2.147.904,00 |
| 14.04.2025 | 1,80 | 1,83 | 1,69 | 1,81 | 2,84% | 2.936.719,00 |
| 11.04.2025 | 1,53 | 1,79 | 1,49 | 1,76 | 15,03% | 5.517.179,00 |
| 10.04.2025 | 1,47 | 1,55 | 1,42 | 1,53 | -0,97% | 4.249.982,00 |
| 09.04.2025 | 1,34 | 1,59 | 1,32 | 1,55 | 15,30% | 4.616.718,00 |
| 08.04.2025 | 1,58 | 1,67 | 1,33 | 1,34 | -12,42% | 9.376.734,00 |
| 07.04.2025 | 1,42 | 1,64 | 1,34 | 1,53 | 3,38% | 7.783.002,00 |
| 04.04.2025 | 1,35 | 1,49 | 1,26 | 1,48 | 8,42% | 5.310.999,00 |
| 03.04.2025 | 1,50 | 1,52 | 1,33 | 1,37 | -16,26% | 6.749.920,00 |
| 02.04.2025 | 1,48 | 1,77 | 1,48 | 1,63 | 8,67% | 3.316.965,00 |
| 01.04.2025 | 1,65 | 1,67 | 1,49 | 1,50 | -10,71% | 3.648.036,00 |
| 31.03.2025 | 1,65 | 1,76 | 1,54 | 1,68 | -1,75% | 6.880.411,00 |
| 28.03.2025 | 1,82 | 1,84 | 1,68 | 1,71 | -7,32% | 2.761.525,00 |
| 27.03.2025 | 1,80 | 1,91 | 1,76 | 1,85 | 1,93% | 3.357.035,00 |
| 26.03.2025 | 2,18 | 2,18 | 1,81 | 1,81 | -15,81% | 4.543.712,00 |
| 25.03.2025 | 2,39 | 2,40 | 2,14 | 2,15 | -11,16% | 3.486.470,00 |
| 24.03.2025 | 2,33 | 2,43 | 2,31 | 2,42 | 4,76% | 2.316.503,00 |
| 21.03.2025 | 2,20 | 2,34 | 2,18 | 2,31 | 2,21% | 4.938.352,00 |
| 20.03.2025 | 2,29 | 2,41 | 2,20 | 2,26 | -3,42% | 3.194.256,00 |
| 19.03.2025 | 2,28 | 2,42 | 2,18 | 2,34 | 2,63% | 4.223.561,00 |
| 18.03.2025 | 2,84 | 2,85 | 2,14 | 2,28 | -17,69% | 10.566.790,00 |
| 17.03.2025 | 3,00 | 3,01 | 2,71 | 2,77 | -5,46% | 4.006.302,00 |
| 14.03.2025 | 2,83 | 2,94 | 2,62 | 2,93 | 10,36% | 2.993.114,00 |
| 13.03.2025 | 2,92 | 3,00 | 2,61 | 2,66 | -9,08% | 2.442.458,00 |
| 12.03.2025 | 2,75 | 2,94 | 2,74 | 2,92 | 5,99% | 1.933.265,00 |
| 11.03.2025 | 2,53 | 2,79 | 2,49 | 2,76 | 9,33% | 2.243.734,00 |