1,136€
-0,87%
Echtzeit-Aktienkurs Lineage Cell Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lineage Cell Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,12 | 1,14 | 1,11 | 1,12 | -3,60% | - |
| 27.05.2026 | 1,10 | 1,17 | 1,10 | 1,17 | 3,46% | 447,00 |
| 25.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,99% | - |
| 22.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,79% | 4.464,00 |
| 21.05.2026 | 1,11 | 1,17 | 1,11 | 1,15 | 8,10% | - |
| 19.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 3,31% | 1,00 |
| 18.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -3,75% | 50,00 |
| 15.05.2026 | 1,15 | 1,15 | 1,07 | 1,07 | -4,81% | 11,00 |
| 13.05.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -3,44% | 9.009,00 |
| 12.05.2026 | 1,08 | 1,16 | 1,08 | 1,16 | 0,17% | 1.800,00 |
| 11.05.2026 | 1,14 | 1,21 | 1,14 | 1,16 | -2,19% | 5.858,00 |
| 08.05.2026 | 1,14 | 1,19 | 1,14 | 1,19 | -4,35% | 5.602,00 |
| 07.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,72% | 75,00 |
| 06.05.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 2,04% | - |
| 05.05.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 2,00% | 51,00 |
| 04.05.2026 | 1,34 | 1,34 | 1,20 | 1,20 | -3,85% | 10.017,00 |
| 30.04.2026 | 1,24 | 1,29 | 1,24 | 1,25 | -7,35% | - |
| 29.04.2026 | 1,33 | 1,35 | 1,33 | 1,35 | -6,33% | - |
| 28.04.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 8,45% | 2.338,00 |
| 27.04.2026 | 1,32 | 1,36 | 1,31 | 1,33 | 1,53% | - |
| 24.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -5,70% | 500,00 |
| 23.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 5,56% | - |
| 22.04.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -9,27% | 5.000,00 |
| 21.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | 71,00 |
| 20.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,41% | 1.100,00 |
| 17.04.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 7,89% | 507,00 |
| 16.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | 1,00 |
| 15.04.2026 | 1,39 | 1,39 | 1,32 | 1,35 | 3,83% | 11.363,00 |
| 14.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,88% | 500,00 |
| 13.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,75% | 55,00 |
| 10.04.2026 | 1,28 | 1,30 | 1,25 | 1,26 | -3,23% | - |
| 09.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,40% | 175,00 |
| 08.04.2026 | 1,33 | 1,42 | 1,32 | 1,33 | 2,78% | - |
| 07.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,56% | 222,00 |
| 02.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | 8,00 |
| 01.04.2026 | 1,33 | 1,41 | 1,33 | 1,35 | -0,37% | 977,00 |
| 31.03.2026 | 1,29 | 1,38 | 1,28 | 1,36 | 6,69% | - |
| 30.03.2026 | 1,30 | 1,35 | 1,27 | 1,27 | -3,79% | - |
| 27.03.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | 23.783,00 |
| 26.03.2026 | 1,34 | 1,42 | 1,32 | 1,32 | -6,38% | - |
| 25.03.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 16,53% | 20.450,00 |
| 24.03.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -2,42% | 3.073,00 |
| 23.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,98% | 267,00 |
| 20.03.2026 | 1,33 | 1,34 | 1,26 | 1,27 | -5,24% | - |
| 19.03.2026 | 1,38 | 1,38 | 1,29 | 1,34 | -2,55% | - |
| 18.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | 500,00 |
| 17.03.2026 | 1,39 | 1,43 | 1,39 | 1,40 | -2,78% | - |
| 16.03.2026 | 1,43 | 1,44 | 1,38 | 1,44 | 4,35% | 79,00 |
| 13.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | 3.000,00 |
| 12.03.2026 | 1,45 | 1,49 | 1,38 | 1,45 | -4,29% | - |
| 11.03.2026 | 1,56 | 1,57 | 1,49 | 1,52 | -2,26% | - |
| 10.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | 210,00 |
| 09.03.2026 | 1,58 | 1,60 | 1,52 | 1,52 | -4,40% | - |
| 06.03.2026 | 1,69 | 1,69 | 1,57 | 1,59 | -0,62% | - |
| 05.03.2026 | 1,68 | 1,70 | 1,60 | 1,60 | -3,61% | - |
| 04.03.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 0,30% | - |
| 03.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,49% | - |
| 02.03.2026 | 1,62 | 1,72 | 1,59 | 1,68 | 2,44% | - |
| 27.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 210,00 |
| 26.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 8,61% | 364,00 |
| 25.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 837,00 |
| 24.02.2026 | 1,51 | 1,53 | 1,50 | 1,51 | 3,42% | - |
| 23.02.2026 | 1,52 | 1,57 | 1,46 | 1,46 | -4,58% | 500,00 |
| 20.02.2026 | 1,52 | 1,57 | 1,47 | 1,53 | 1,32% | - |
| 19.02.2026 | 1,46 | 1,53 | 1,44 | 1,51 | 3,78% | - |
| 18.02.2026 | 1,42 | 1,46 | 1,41 | 1,46 | 6,20% | - |
| 17.02.2026 | 1,40 | 1,46 | 1,37 | 1,37 | 0,00% | - |
| 16.02.2026 | 1,44 | 1,44 | 1,37 | 1,37 | -3,52% | 171,00 |
| 13.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | 140,00 |
| 12.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | 12,00 |
| 11.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 1,00 |
| 10.02.2026 | 1,41 | 1,59 | 1,39 | 1,53 | 4,79% | - |
| 09.02.2026 | 1,49 | 1,49 | 1,46 | 1,46 | 2,10% | 3.779,00 |
| 06.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | 1.923,00 |
| 05.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | 10.000,00 |
| 04.02.2026 | 1,53 | 1,54 | 1,45 | 1,45 | 1,05% | 2.945,00 |
| 03.02.2026 | 1,31 | 1,44 | 1,30 | 1,44 | 12,11% | - |
| 02.02.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -2,29% | 6.769,00 |
| 30.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | 2.000,00 |
| 29.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,31% | - |
| 28.01.2026 | 1,32 | 1,36 | 1,31 | 1,36 | 1,12% | 5.882,00 |
| 27.01.2026 | 1,34 | 1,37 | 1,34 | 1,35 | -3,93% | - |
| 26.01.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 2,56% | 4.760,00 |
| 23.01.2026 | 1,41 | 1,44 | 1,37 | 1,37 | -3,53% | - |
| 22.01.2026 | 1,42 | 1,46 | 1,41 | 1,42 | 0,35% | - |
| 21.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 20.01.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | 10.101,00 |
| 19.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -6,62% | 1.000,00 |
| 16.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 6,34% | 47,00 |
| 15.01.2026 | 1,50 | 1,50 | 1,42 | 1,42 | 0,00% | 1.316,00 |
| 14.01.2026 | 1,47 | 1,47 | 1,41 | 1,42 | -3,40% | 1.530,00 |
| 13.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | 10,00 |
| 12.01.2026 | 1,42 | 1,50 | 1,42 | 1,50 | -1,96% | 1.751,00 |
| 09.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 1.288,00 |
| 08.01.2026 | 1,52 | 1,55 | 1,52 | 1,53 | 2,68% | 2.601,00 |
| 07.01.2026 | 1,50 | 1,50 | 1,41 | 1,49 | 2,05% | 19,00 |
| 06.01.2026 | 1,44 | 1,48 | 1,40 | 1,46 | 3,91% | - |
| 05.01.2026 | 1,44 | 1,44 | 1,40 | 1,41 | 1,81% | - |
| 02.01.2026 | 1,46 | 1,46 | 1,38 | 1,38 | 0,00% | 11,00 |
| 30.12.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -1,43% | 449,00 |