8,715$
2,53%
Echtzeit-Aktienkurs Sana Biotechnology
Bid:
Ask:
Aktienkurse zur Sana Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,57 | 8,88 | 8,46 | 8,72 | 2,59% | 1.612.114,00 |
| 25.04.2024 | 8,22 | 8,57 | 8,22 | 8,50 | -0,93% | 1.820.815,00 |
| 24.04.2024 | 8,16 | 8,62 | 8,04 | 8,58 | 6,06% | 1.220.955,00 |
| 23.04.2024 | 7,90 | 8,33 | 7,90 | 8,09 | 1,76% | 1.529.380,00 |
| 22.04.2024 | 7,66 | 7,96 | 7,50 | 7,95 | 4,47% | 1.843.150,00 |
| 19.04.2024 | 7,63 | 7,84 | 7,25 | 7,61 | -1,93% | 3.379.017,00 |
| 18.04.2024 | 8,20 | 8,20 | 7,64 | 7,76 | -6,05% | 1.609.575,00 |
| 17.04.2024 | 8,41 | 8,59 | 8,16 | 8,26 | -1,56% | 944.236,00 |
| 16.04.2024 | 8,50 | 8,61 | 8,13 | 8,39 | -2,09% | 1.260.879,00 |
| 15.04.2024 | 8,99 | 9,16 | 8,53 | 8,57 | -4,35% | 1.464.325,00 |
| 12.04.2024 | 9,30 | 9,55 | 8,79 | 8,96 | -4,38% | 1.469.457,00 |
| 11.04.2024 | 9,11 | 9,37 | 8,95 | 9,37 | 4,11% | 682.541,00 |
| 10.04.2024 | 8,88 | 9,04 | 8,74 | 9,00 | -3,74% | 1.102.304,00 |
| 09.04.2024 | 9,09 | 9,36 | 8,84 | 9,35 | 2,86% | 741.306,00 |
| 08.04.2024 | 9,18 | 9,19 | 8,80 | 9,09 | 0,89% | 842.269,00 |
| 05.04.2024 | 8,43 | 9,07 | 8,29 | 9,01 | 5,88% | 976.743,00 |
| 04.04.2024 | 9,33 | 9,47 | 8,45 | 8,51 | -7,10% | 1.033.361,00 |
| 03.04.2024 | 8,78 | 9,21 | 8,60 | 9,16 | 3,91% | 1.308.897,00 |
| 02.04.2024 | 9,70 | 9,70 | 8,75 | 8,82 | -12,90% | 1.625.188,00 |
| 01.04.2024 | 10,00 | 10,18 | 9,77 | 10,12 | 1,20% | 1.265.697,00 |
| 28.03.2024 | 9,99 | 10,12 | 9,76 | 10,00 | 0,00% | 1.255.317,00 |
| 27.03.2024 | 9,55 | 10,00 | 9,21 | 10,00 | 5,71% | 1.304.261,00 |
| 26.03.2024 | 9,26 | 9,56 | 9,01 | 9,46 | 4,07% | 1.132.508,00 |
| 25.03.2024 | 9,19 | 9,60 | 8,97 | 9,09 | -0,66% | 1.111.623,00 |
| 22.03.2024 | 9,10 | 9,29 | 8,86 | 9,15 | 0,00% | 984.210,00 |
| 21.03.2024 | 9,14 | 9,38 | 8,98 | 9,15 | 2,18% | 773.772,00 |
| 20.03.2024 | 8,62 | 9,02 | 8,41 | 8,96 | 3,53% | 1.918.655,00 |
| 19.03.2024 | 8,77 | 8,90 | 8,23 | 8,65 | -2,81% | 1.688.419,00 |
| 18.03.2024 | 8,90 | 9,09 | 8,52 | 8,90 | 0,23% | 971.346,00 |
| 15.03.2024 | 8,95 | 9,42 | 8,87 | 8,88 | -1,88% | 2.708.498,00 |
| 14.03.2024 | 9,79 | 9,81 | 8,92 | 9,05 | -8,12% | 1.408.839,00 |
| 13.03.2024 | 9,30 | 9,89 | 9,22 | 9,85 | 6,36% | 1.156.602,00 |
| 12.03.2024 | 9,48 | 9,60 | 9,10 | 9,26 | -2,52% | 820.719,00 |
| 11.03.2024 | 9,57 | 10,02 | 9,43 | 9,50 | 0,00% | 1.296.889,00 |
| 08.03.2024 | 9,74 | 10,25 | 9,35 | 9,50 | -0,84% | 1.402.076,00 |
| 07.03.2024 | 9,86 | 10,18 | 9,48 | 9,58 | -1,54% | 1.695.340,00 |
| 06.03.2024 | 9,86 | 9,86 | 8,22 | 9,73 | -0,82% | 3.376.846,00 |
| 05.03.2024 | 9,42 | 9,90 | 9,13 | 9,81 | 3,75% | 1.993.926,00 |
| 04.03.2024 | 11,43 | 11,48 | 9,23 | 9,46 | -16,10% | 4.848.794,00 |
| 01.03.2024 | 11,50 | 12,00 | 10,84 | 11,27 | 12,36% | 5.333.207,00 |
| 29.02.2024 | 10,92 | 10,95 | 9,90 | 10,03 | -6,00% | 2.870.672,00 |
| 28.02.2024 | 9,86 | 10,86 | 9,62 | 10,67 | 7,24% | 3.346.156,00 |
| 27.02.2024 | 8,53 | 10,00 | 8,49 | 9,95 | 17,75% | 3.907.959,00 |
| 26.02.2024 | 8,25 | 8,52 | 8,20 | 8,45 | 1,99% | 1.368.077,00 |
| 23.02.2024 | 8,10 | 8,80 | 8,10 | 8,29 | 2,41% | 1.666.328,00 |
| 22.02.2024 | 8,01 | 8,35 | 7,81 | 8,09 | 1,13% | 1.339.113,00 |
| 21.02.2024 | 8,06 | 8,25 | 7,56 | 8,00 | -1,72% | 2.037.994,00 |
| 20.02.2024 | 8,70 | 8,95 | 8,10 | 8,14 | -6,22% | 1.936.393,00 |
| 16.02.2024 | 8,33 | 8,97 | 8,15 | 8,68 | 1,88% | 3.444.868,00 |
| 15.02.2024 | 7,33 | 8,75 | 7,28 | 8,52 | 17,84% | 5.189.004,00 |
| 14.02.2024 | 6,39 | 7,43 | 6,33 | 7,23 | 15,31% | 3.567.128,00 |
| 13.02.2024 | 6,49 | 6,59 | 6,22 | 6,27 | -0,48% | 2.455.382,00 |
| 12.02.2024 | 6,45 | 6,50 | 6,06 | 6,30 | -2,63% | 1.971.609,00 |
| 09.02.2024 | 6,19 | 6,56 | 6,06 | 6,47 | 5,20% | 2.059.246,00 |
| 08.02.2024 | 6,36 | 6,85 | 5,84 | 6,15 | 0,82% | 8.077.163,00 |
| 07.02.2024 | 6,29 | 6,29 | 6,00 | 6,10 | -2,87% | 997.708,00 |
| 06.02.2024 | 6,03 | 6,38 | 5,87 | 6,28 | 4,15% | 1.177.967,00 |
| 05.02.2024 | 5,73 | 6,04 | 5,54 | 6,03 | 5,05% | 992.408,00 |
| 02.02.2024 | 5,79 | 5,82 | 5,58 | 5,74 | -1,54% | 1.013.331,00 |
| 01.02.2024 | 5,49 | 5,83 | 5,43 | 5,83 | 6,19% | 994.890,00 |
| 31.01.2024 | 5,65 | 5,84 | 5,47 | 5,49 | -2,83% | 1.387.440,00 |
| 30.01.2024 | 5,94 | 5,98 | 5,64 | 5,65 | -5,52% | 1.154.566,00 |
| 29.01.2024 | 5,47 | 5,98 | 5,22 | 5,98 | 9,32% | 1.182.088,00 |
| 26.01.2024 | 5,41 | 5,60 | 5,32 | 5,47 | 2,05% | 1.376.829,00 |
| 25.01.2024 | 5,38 | 5,50 | 5,23 | 5,36 | 0,75% | 1.634.503,00 |
| 24.01.2024 | 5,49 | 5,96 | 5,24 | 5,32 | -0,56% | 2.393.908,00 |
| 23.01.2024 | 5,46 | 5,54 | 5,24 | 5,35 | -0,74% | 1.575.765,00 |
| 22.01.2024 | 5,21 | 5,60 | 5,12 | 5,39 | 6,52% | 1.702.576,00 |
| 19.01.2024 | 5,63 | 5,63 | 4,83 | 5,06 | -10,44% | 4.273.298,00 |
| 18.01.2024 | 6,12 | 6,19 | 5,50 | 5,65 | -7,68% | 2.844.837,00 |
| 17.01.2024 | 6,14 | 6,38 | 5,92 | 6,12 | -3,77% | 2.401.790,00 |
| 16.01.2024 | 6,51 | 6,84 | 6,02 | 6,36 | 0,55% | 2.952.272,00 |
| 12.01.2024 | 6,63 | 6,90 | 5,95 | 6,33 | -4,60% | 4.080.906,00 |
| 11.01.2024 | 7,04 | 7,10 | 5,83 | 6,63 | -7,55% | 9.363.817,00 |
| 10.01.2024 | 5,18 | 9,15 | 5,16 | 7,17 | 39,26% | 63.101.261,00 |
| 09.01.2024 | 4,96 | 5,28 | 4,55 | 5,15 | 1,38% | 2.051.558,00 |
| 08.01.2024 | 4,90 | 5,29 | 4,86 | 5,08 | -0,39% | 2.722.805,00 |
| 05.01.2024 | 5,00 | 5,54 | 4,64 | 5,10 | 3,87% | 5.036.840,00 |
| 04.01.2024 | 4,73 | 4,97 | 4,46 | 4,91 | 4,47% | 3.578.917,00 |
| 03.01.2024 | 4,13 | 4,76 | 3,95 | 4,70 | 11,90% | 3.630.642,00 |
| 02.01.2024 | 4,06 | 4,30 | 3,91 | 4,20 | 2,94% | 1.134.969,00 |
| 29.12.2023 | 4,36 | 4,36 | 4,07 | 4,08 | -6,21% | 1.396.630,00 |
| 28.12.2023 | 4,28 | 4,51 | 4,18 | 4,35 | 1,87% | 1.288.223,00 |
| 27.12.2023 | 4,62 | 4,66 | 4,10 | 4,27 | -6,15% | 1.304.642,00 |
| 26.12.2023 | 4,49 | 4,61 | 4,42 | 4,55 | 4,12% | 969.559,00 |
| 22.12.2023 | 4,17 | 4,42 | 4,17 | 4,37 | 6,33% | 1.479.989,00 |
| 21.12.2023 | 4,18 | 4,26 | 4,05 | 4,11 | 0,24% | 1.201.468,00 |
| 20.12.2023 | 4,23 | 4,23 | 4,00 | 4,10 | -3,76% | 1.960.711,00 |
| 19.12.2023 | 3,72 | 4,27 | 3,72 | 4,26 | 13,60% | 1.924.270,00 |
| 18.12.2023 | 4,01 | 4,01 | 3,74 | 3,75 | -6,48% | 1.230.388,00 |
| 15.12.2023 | 4,04 | 4,15 | 3,93 | 4,01 | 0,50% | 3.808.830,00 |
| 14.12.2023 | 3,74 | 4,15 | 3,74 | 3,99 | 10,07% | 1.953.039,00 |
| 13.12.2023 | 3,38 | 3,64 | 3,37 | 3,63 | 6,62% | 2.763.752,00 |
| 12.12.2023 | 3,65 | 3,65 | 3,36 | 3,40 | -6,59% | 996.567,00 |
| 11.12.2023 | 3,72 | 3,79 | 3,57 | 3,64 | -2,15% | 1.603.583,00 |
| 08.12.2023 | 3,92 | 3,99 | 3,71 | 3,72 | -4,49% | 718.505,00 |
| 07.12.2023 | 3,85 | 3,96 | 3,85 | 3,90 | 1,43% | 809.143,00 |
| 06.12.2023 | 4,07 | 4,08 | 3,84 | 3,84 | -4,12% | 969.363,00 |
| 05.12.2023 | 4,02 | 4,20 | 3,89 | 4,01 | -1,84% | 1.046.988,00 |
| 04.12.2023 | 4,00 | 4,10 | 3,51 | 4,08 | 0,99% | 1.389.463,00 |