10,235$
-0,05%
Echtzeit-Aktienkurs Gracell Biotechnologies
Bid:
Ask:
Aktienkurse zur Gracell Biotechnologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2024 | 10,26 | 10,28 | 10,17 | 10,25 | 0,10% | 6.417.173,00 |
| 20.02.2024 | 10,20 | 10,27 | 10,18 | 10,24 | 0,99% | 1.953.171,00 |
| 16.02.2024 | 10,23 | 10,23 | 10,09 | 10,14 | -0,29% | 2.172.771,00 |
| 15.02.2024 | 10,26 | 10,29 | 10,15 | 10,17 | -1,07% | 923.363,00 |
| 14.02.2024 | 10,35 | 10,35 | 10,27 | 10,28 | -0,48% | 531.513,00 |
| 13.02.2024 | 10,24 | 10,37 | 10,22 | 10,33 | 0,58% | 637.188,00 |
| 12.02.2024 | 10,30 | 10,35 | 10,23 | 10,27 | -0,77% | 342.675,00 |
| 09.02.2024 | 10,20 | 10,44 | 10,19 | 10,35 | 1,17% | 1.752.582,00 |
| 08.02.2024 | 10,18 | 10,25 | 10,18 | 10,23 | 0,00% | 437.614,00 |
| 07.02.2024 | 10,19 | 10,25 | 10,17 | 10,23 | -0,10% | 202.873,00 |
| 06.02.2024 | 10,18 | 10,25 | 10,18 | 10,24 | 0,29% | 331.955,00 |
| 05.02.2024 | 10,18 | 10,21 | 10,12 | 10,21 | 0,00% | 512.329,00 |
| 02.02.2024 | 10,16 | 10,25 | 10,16 | 10,21 | -0,10% | 342.220,00 |
| 01.02.2024 | 10,18 | 10,30 | 10,18 | 10,22 | 0,05% | 840.653,00 |
| 31.01.2024 | 10,10 | 10,33 | 10,10 | 10,22 | 0,54% | 2.092.515,00 |
| 30.01.2024 | 10,15 | 10,22 | 10,09 | 10,16 | -0,10% | 898.826,00 |
| 29.01.2024 | 10,06 | 10,21 | 10,06 | 10,17 | 1,09% | 1.818.142,00 |
| 26.01.2024 | 10,12 | 10,13 | 10,05 | 10,06 | 0,00% | 146.770,00 |
| 25.01.2024 | 10,06 | 10,22 | 10,04 | 10,06 | -0,15% | 2.224.619,00 |
| 24.01.2024 | 10,09 | 10,22 | 10,07 | 10,08 | -0,15% | 1.998.235,00 |
| 23.01.2024 | 10,00 | 10,18 | 10,00 | 10,09 | 0,70% | 1.594.903,00 |
| 22.01.2024 | 9,98 | 10,12 | 9,97 | 10,02 | 0,30% | 2.062.942,00 |
| 19.01.2024 | 9,98 | 10,01 | 9,94 | 9,99 | -0,10% | 866.389,00 |
| 18.01.2024 | 10,02 | 10,02 | 10,00 | 10,00 | -0,10% | 790.118,00 |
| 17.01.2024 | 10,01 | 10,04 | 10,00 | 10,01 | 0,00% | 374.164,00 |
| 16.01.2024 | 10,00 | 10,03 | 10,00 | 10,01 | 0,10% | 3.431.833,00 |
| 12.01.2024 | 10,03 | 10,05 | 10,00 | 10,00 | -0,30% | 2.073.783,00 |
| 11.01.2024 | 10,03 | 10,07 | 10,01 | 10,03 | -0,10% | 476.716,00 |
| 10.01.2024 | 10,03 | 10,07 | 10,01 | 10,04 | 0,10% | 922.291,00 |
| 09.01.2024 | 10,02 | 10,04 | 10,01 | 10,03 | 0,30% | 509.409,00 |
| 08.01.2024 | 10,04 | 10,08 | 10,00 | 10,00 | -0,30% | 2.418.776,00 |
| 05.01.2024 | 10,06 | 10,09 | 10,03 | 10,03 | -0,69% | 1.357.439,00 |
| 04.01.2024 | 10,05 | 10,12 | 10,05 | 10,10 | 0,40% | 574.014,00 |
| 03.01.2024 | 10,01 | 10,11 | 10,01 | 10,06 | 0,00% | 1.019.945,00 |
| 02.01.2024 | 9,97 | 10,10 | 9,97 | 10,06 | 0,20% | 778.298,00 |
| 29.12.2023 | 9,93 | 10,20 | 9,93 | 10,04 | 1,11% | 1.742.222,00 |
| 28.12.2023 | 9,90 | 9,97 | 9,89 | 9,93 | 0,10% | 6.355.526,00 |
| 27.12.2023 | 9,91 | 9,93 | 9,88 | 9,92 | 0,00% | 6.061.965,00 |
| 26.12.2023 | 9,91 | 9,95 | 9,85 | 9,92 | 60,26% | 16.004.464,00 |
| 22.12.2023 | 6,44 | 6,60 | 5,91 | 6,19 | -3,28% | 906.976,00 |
| 21.12.2023 | 6,21 | 6,55 | 6,11 | 6,40 | 6,67% | 571.193,00 |
| 20.12.2023 | 5,88 | 6,25 | 5,75 | 6,00 | 2,74% | 350.196,00 |
| 19.12.2023 | 5,64 | 6,13 | 5,64 | 5,84 | 3,27% | 650.343,00 |
| 18.12.2023 | 5,60 | 5,89 | 5,36 | 5,66 | -0,09% | 515.876,00 |
| 15.12.2023 | 5,46 | 5,73 | 5,28 | 5,66 | 3,85% | 345.222,00 |
| 14.12.2023 | 5,49 | 5,80 | 5,40 | 5,45 | 1,87% | 387.398,00 |
| 13.12.2023 | 5,32 | 5,70 | 5,05 | 5,35 | -1,11% | 665.446,00 |
| 12.12.2023 | 4,85 | 5,50 | 4,70 | 5,41 | 12,01% | 931.272,00 |
| 11.12.2023 | 5,00 | 5,10 | 4,66 | 4,83 | -6,03% | 149.963,00 |
| 08.12.2023 | 5,02 | 5,21 | 4,92 | 5,14 | 1,78% | 173.432,00 |
| 07.12.2023 | 5,06 | 5,18 | 4,90 | 5,05 | 2,43% | 321.010,00 |
| 06.12.2023 | 5,14 | 5,39 | 4,83 | 4,93 | -2,95% | 185.100,00 |
| 05.12.2023 | 5,11 | 5,20 | 4,65 | 5,08 | -2,12% | 274.200,00 |
| 04.12.2023 | 5,40 | 5,48 | 5,14 | 5,19 | -1,89% | 327.785,00 |
| 01.12.2023 | 4,88 | 5,31 | 4,77 | 5,29 | 8,62% | 257.130,00 |
| 30.11.2023 | 4,60 | 5,00 | 4,53 | 4,87 | 7,51% | 395.476,00 |
| 29.11.2023 | 4,60 | 4,75 | 4,39 | 4,53 | 0,67% | 603.936,00 |
| 28.11.2023 | 5,20 | 5,29 | 3,80 | 4,50 | -16,67% | 2.414.245,00 |
| 27.11.2023 | 5,00 | 5,68 | 4,93 | 5,40 | 6,93% | 599.692,00 |
| 24.11.2023 | 5,09 | 5,22 | 4,79 | 5,05 | -4,72% | 232.575,00 |
| 22.11.2023 | 4,79 | 5,44 | 4,70 | 5,30 | 8,38% | 1.472.246,00 |
| 21.11.2023 | 4,76 | 4,91 | 4,62 | 4,89 | -0,81% | 247.103,00 |
| 20.11.2023 | 4,82 | 5,00 | 4,79 | 4,93 | -0,20% | 352.095,00 |
| 17.11.2023 | 4,66 | 4,99 | 4,65 | 4,94 | 5,11% | 696.123,00 |
| 16.11.2023 | 4,51 | 4,95 | 4,28 | 4,70 | 3,07% | 222.979,00 |
| 15.11.2023 | 4,53 | 4,77 | 4,50 | 4,56 | 1,11% | 138.391,00 |
| 14.11.2023 | 4,77 | 4,77 | 4,40 | 4,51 | -1,74% | 150.094,00 |
| 13.11.2023 | 4,45 | 4,89 | 4,24 | 4,59 | 4,32% | 304.021,00 |
| 10.11.2023 | 4,39 | 4,46 | 4,03 | 4,40 | 3,53% | 201.333,00 |
| 09.11.2023 | 4,41 | 4,48 | 4,17 | 4,25 | -3,41% | 257.041,00 |
| 08.11.2023 | 4,14 | 4,60 | 3,83 | 4,40 | 6,02% | 2.751.363,00 |
| 07.11.2023 | 4,25 | 4,40 | 3,99 | 4,15 | -3,04% | 305.290,00 |
| 06.11.2023 | 4,21 | 4,54 | 4,18 | 4,28 | 0,94% | 167.280,00 |
| 03.11.2023 | 4,04 | 4,50 | 3,98 | 4,24 | 5,47% | 693.175,00 |
| 02.11.2023 | 3,80 | 4,13 | 3,65 | 4,02 | 8,65% | 531.037,00 |
| 01.11.2023 | 3,36 | 3,70 | 3,30 | 3,70 | 10,12% | 145.378,00 |
| 31.10.2023 | 3,20 | 3,43 | 3,08 | 3,36 | 3,38% | 81.541,00 |
| 30.10.2023 | 3,24 | 3,35 | 3,19 | 3,25 | 0,93% | 108.664,00 |
| 27.10.2023 | 3,25 | 3,32 | 3,15 | 3,22 | 0,31% | 68.351,00 |
| 26.10.2023 | 3,08 | 3,24 | 3,06 | 3,21 | 3,55% | 69.552,00 |
| 25.10.2023 | 3,02 | 3,16 | 3,02 | 3,10 | 1,64% | 63.787,00 |
| 24.10.2023 | 3,08 | 3,16 | 2,97 | 3,05 | -0,65% | 164.052,00 |
| 23.10.2023 | 2,84 | 3,17 | 2,78 | 3,07 | 6,60% | 453.860,00 |
| 20.10.2023 | 2,68 | 2,88 | 2,61 | 2,88 | 4,35% | 199.039,00 |
| 19.10.2023 | 2,71 | 2,97 | 2,59 | 2,76 | 6,15% | 592.450,00 |
| 18.10.2023 | 2,54 | 2,68 | 2,54 | 2,60 | -0,38% | 148.757,00 |
| 17.10.2023 | 2,54 | 2,64 | 2,43 | 2,61 | 5,24% | 1.313.956,00 |
| 16.10.2023 | 2,50 | 2,63 | 2,40 | 2,48 | 2,06% | 621.017,00 |
| 13.10.2023 | 2,56 | 2,62 | 2,35 | 2,43 | -3,95% | 677.094,00 |
| 12.10.2023 | 2,70 | 2,79 | 2,50 | 2,53 | -6,30% | 517.474,00 |
| 11.10.2023 | 2,81 | 2,91 | 2,60 | 2,70 | -3,57% | 205.013,00 |
| 10.10.2023 | 2,85 | 2,91 | 2,62 | 2,80 | -1,06% | 1.403.392,00 |
| 09.10.2023 | 2,75 | 2,92 | 2,56 | 2,83 | 4,43% | 246.263,00 |
| 06.10.2023 | 2,70 | 2,79 | 2,47 | 2,71 | 0,37% | 197.783,00 |
| 05.10.2023 | 2,52 | 2,79 | 2,47 | 2,70 | 6,30% | 700.231,00 |
| 04.10.2023 | 2,71 | 2,85 | 2,10 | 2,54 | -7,30% | 1.242.464,00 |
| 03.10.2023 | 2,70 | 2,89 | 2,33 | 2,74 | 5,79% | 2.805.805,00 |
| 02.10.2023 | 2,96 | 3,06 | 2,59 | 2,59 | -10,07% | 1.973.369,00 |
| 29.09.2023 | 3,07 | 3,15 | 2,86 | 2,88 | -4,00% | 822.977,00 |
| 28.09.2023 | 3,03 | 3,20 | 2,92 | 3,00 | -1,64% | 181.262,00 |