0,429$
6,72%
Echtzeit-Aktienkurs Lyell Immunopharma
Bid:
Ask:
Aktienkurse zur Lyell Immunopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 32,64 | 34,17 | 32,11 | 32,18 | -1,44% | 59.924,00 |
| 16.12.2025 | 32,40 | 33,61 | 32,00 | 32,65 | 0,68% | 56.709,00 |
| 15.12.2025 | 34,06 | 34,66 | 32,38 | 32,43 | -5,89% | 64.448,00 |
| 12.12.2025 | 33,80 | 35,16 | 32,75 | 34,46 | 3,14% | 64.951,00 |
| 11.12.2025 | 31,40 | 34,43 | 31,10 | 33,41 | 6,84% | 92.373,00 |
| 10.12.2025 | 29,09 | 32,80 | 29,00 | 31,27 | 6,83% | 86.555,00 |
| 09.12.2025 | 29,00 | 30,00 | 27,00 | 29,27 | 3,21% | 114.990,00 |
| 08.12.2025 | 25,87 | 28,86 | 25,51 | 28,36 | 12,32% | 58.961,00 |
| 05.12.2025 | 25,38 | 25,74 | 24,86 | 25,25 | -0,82% | 33.660,00 |
| 04.12.2025 | 22,48 | 25,59 | 21,39 | 25,46 | 14,12% | 93.523,00 |
| 03.12.2025 | 20,82 | 22,81 | 20,82 | 22,31 | 7,21% | 53.710,00 |
| 02.12.2025 | 22,10 | 22,49 | 20,59 | 20,81 | -5,84% | 40.716,00 |
| 01.12.2025 | 24,44 | 24,44 | 22,01 | 22,10 | -7,92% | 51.561,00 |
| 28.11.2025 | 24,41 | 25,20 | 22,57 | 24,00 | -1,68% | 53.723,00 |
| 26.11.2025 | 22,90 | 24,80 | 22,69 | 24,41 | 8,34% | 66.686,00 |
| 25.11.2025 | 22,74 | 23,66 | 22,03 | 22,53 | 1,58% | 50.873,00 |
| 24.11.2025 | 19,27 | 22,99 | 19,15 | 22,18 | 15,94% | 92.749,00 |
| 21.11.2025 | 17,77 | 19,13 | 17,32 | 19,13 | 9,75% | 77.874,00 |
| 20.11.2025 | 17,55 | 18,01 | 17,10 | 17,43 | 1,22% | 22.469,00 |
| 19.11.2025 | 18,00 | 18,13 | 16,96 | 17,22 | -3,96% | 22.209,00 |
| 18.11.2025 | 17,30 | 18,07 | 16,95 | 17,93 | 2,69% | 21.950,00 |
| 17.11.2025 | 16,99 | 18,80 | 16,99 | 17,46 | 3,13% | 34.507,00 |
| 14.11.2025 | 17,40 | 17,68 | 16,77 | 16,93 | -2,76% | 18.285,00 |
| 13.11.2025 | 17,00 | 17,63 | 16,92 | 17,41 | -0,71% | 21.520,00 |
| 12.11.2025 | 17,35 | 17,65 | 16,98 | 17,54 | 1,65% | 12.956,00 |
| 11.11.2025 | 17,80 | 18,60 | 16,09 | 17,25 | -2,49% | 58.786,00 |
| 10.11.2025 | 16,08 | 18,19 | 16,08 | 17,69 | 1,03% | 38.067,00 |
| 07.11.2025 | 17,43 | 17,73 | 16,57 | 17,51 | -1,57% | 21.459,00 |
| 06.11.2025 | 16,42 | 17,95 | 16,00 | 17,79 | 7,92% | 30.517,00 |
| 05.11.2025 | 16,15 | 17,46 | 16,15 | 16,49 | 3,35% | 19.403,00 |
| 04.11.2025 | 16,55 | 17,75 | 15,72 | 15,95 | -3,63% | 38.050,00 |
| 03.11.2025 | 16,87 | 17,31 | 15,94 | 16,55 | -0,66% | 21.569,00 |
| 31.10.2025 | 16,33 | 16,88 | 16,33 | 16,66 | 0,79% | 11.071,00 |
| 30.10.2025 | 16,59 | 17,04 | 16,29 | 16,53 | -0,36% | 10.073,00 |
| 29.10.2025 | 16,71 | 17,06 | 16,47 | 16,59 | -0,72% | 12.774,00 |
| 28.10.2025 | 17,11 | 17,59 | 16,48 | 16,71 | -3,02% | 12.907,00 |
| 27.10.2025 | 17,66 | 17,69 | 16,88 | 17,23 | -2,32% | 29.318,00 |
| 24.10.2025 | 18,51 | 18,60 | 17,50 | 17,64 | -3,71% | 19.625,00 |
| 23.10.2025 | 17,03 | 18,32 | 17,03 | 18,32 | 7,57% | 64.927,00 |
| 22.10.2025 | 17,40 | 17,40 | 16,00 | 17,03 | -1,67% | 22.533,00 |
| 21.10.2025 | 18,09 | 18,09 | 17,08 | 17,32 | -3,99% | 24.109,00 |
| 20.10.2025 | 16,70 | 18,04 | 16,70 | 18,04 | 9,33% | 22.807,00 |
| 17.10.2025 | 17,01 | 17,29 | 16,45 | 16,50 | -2,94% | 28.356,00 |
| 16.10.2025 | 17,29 | 18,08 | 16,84 | 17,00 | -2,07% | 48.846,00 |
| 15.10.2025 | 16,96 | 17,68 | 16,96 | 17,36 | 2,97% | 19.631,00 |
| 14.10.2025 | 16,83 | 16,86 | 15,68 | 16,86 | 0,18% | 30.107,00 |
| 13.10.2025 | 16,88 | 17,01 | 16,37 | 16,83 | 1,94% | 23.341,00 |
| 10.10.2025 | 18,76 | 19,44 | 16,45 | 16,51 | -12,51% | 61.813,00 |
| 09.10.2025 | 18,29 | 19,45 | 18,00 | 18,87 | 3,34% | 43.268,00 |
| 08.10.2025 | 17,89 | 18,27 | 17,67 | 18,26 | 3,22% | 19.187,00 |
| 07.10.2025 | 18,46 | 18,46 | 17,17 | 17,69 | -0,90% | 22.707,00 |
| 06.10.2025 | 17,97 | 18,30 | 17,40 | 17,85 | 12,90% | 36.210,00 |
| 02.10.2025 | 16,62 | 16,88 | 15,62 | 15,81 | -4,47% | 29.546,00 |
| 01.10.2025 | 16,46 | 17,45 | 15,77 | 16,55 | 1,85% | 74.574,00 |
| 30.09.2025 | 15,00 | 16,25 | 14,97 | 16,25 | 8,55% | 52.452,00 |
| 29.09.2025 | 12,87 | 14,97 | 12,68 | 14,97 | 16,68% | 64.364,00 |
| 26.09.2025 | 13,20 | 13,20 | 12,37 | 12,83 | 0,86% | 54.168,00 |
| 25.09.2025 | 13,25 | 13,25 | 12,72 | 12,72 | -5,43% | 31.853,00 |
| 24.09.2025 | 13,36 | 13,75 | 13,28 | 13,45 | 2,05% | 42.200,00 |
| 23.09.2025 | 13,04 | 13,48 | 13,04 | 13,18 | 0,08% | 61.092,00 |
| 22.09.2025 | 13,13 | 13,52 | 12,90 | 13,17 | 0,61% | 139.030,00 |
| 19.09.2025 | 12,70 | 13,22 | 12,70 | 13,09 | 3,56% | 279.289,00 |
| 18.09.2025 | 12,42 | 12,76 | 12,36 | 12,64 | 3,61% | 53.238,00 |
| 17.09.2025 | 12,77 | 13,18 | 11,93 | 12,20 | -7,72% | 158.178,00 |
| 16.09.2025 | 12,85 | 13,62 | 12,46 | 13,22 | 0,69% | 34.312,00 |
| 15.09.2025 | 13,06 | 13,37 | 12,97 | 13,13 | 2,42% | 41.912,00 |
| 12.09.2025 | 13,41 | 13,41 | 12,68 | 12,82 | -3,61% | 32.402,00 |
| 11.09.2025 | 13,22 | 13,49 | 12,59 | 13,30 | 1,76% | 37.480,00 |
| 10.09.2025 | 13,03 | 13,50 | 12,89 | 13,07 | -0,61% | 24.686,00 |
| 09.09.2025 | 12,80 | 13,45 | 12,53 | 13,15 | 0,92% | 23.606,00 |
| 08.09.2025 | 12,22 | 13,03 | 12,15 | 13,03 | 7,24% | 38.593,00 |
| 05.09.2025 | 11,78 | 12,26 | 11,51 | 12,15 | 3,67% | 18.409,00 |
| 04.09.2025 | 11,50 | 11,72 | 11,21 | 11,72 | 2,54% | 11.504,00 |
| 03.09.2025 | 11,58 | 11,58 | 11,18 | 11,43 | 0,18% | 31.386,00 |
| 02.09.2025 | 11,11 | 11,49 | 10,76 | 11,41 | 2,98% | 25.769,00 |
| 29.08.2025 | 11,00 | 11,16 | 10,94 | 11,08 | -0,18% | 21.433,00 |
| 28.08.2025 | 11,34 | 11,67 | 10,98 | 11,10 | -1,60% | 12.380,00 |
| 27.08.2025 | 10,80 | 11,41 | 10,80 | 11,28 | 2,92% | 12.346,00 |
| 26.08.2025 | 10,99 | 11,39 | 10,56 | 10,96 | -0,09% | 34.860,00 |
| 25.08.2025 | 10,76 | 11,47 | 10,76 | 10,97 | 1,95% | 27.604,00 |
| 22.08.2025 | 10,83 | 10,94 | 10,50 | 10,76 | 1,03% | 21.762,00 |
| 21.08.2025 | 10,53 | 10,80 | 10,49 | 10,65 | 0,00% | 35.166,00 |
| 20.08.2025 | 10,83 | 10,89 | 10,54 | 10,65 | -1,66% | 15.603,00 |
| 19.08.2025 | 10,78 | 11,00 | 10,50 | 10,83 | -0,51% | 30.155,00 |
| 18.08.2025 | 10,60 | 10,98 | 10,49 | 10,89 | 2,88% | 23.521,00 |
| 15.08.2025 | 10,78 | 11,27 | 10,58 | 10,58 | -1,67% | 30.659,00 |
| 14.08.2025 | 10,52 | 10,80 | 10,19 | 10,76 | -0,65% | 23.106,00 |
| 13.08.2025 | 9,28 | 10,83 | 9,28 | 10,83 | 2,46% | 38.672,00 |
| 12.08.2025 | 10,40 | 10,76 | 10,12 | 10,57 | 0,09% | 43.078,00 |
| 11.08.2025 | 10,96 | 11,00 | 10,01 | 10,56 | -3,83% | 53.819,00 |
| 08.08.2025 | 11,36 | 12,00 | 10,83 | 10,98 | -4,19% | 34.694,00 |
| 07.08.2025 | 10,87 | 11,74 | 10,87 | 11,46 | 3,43% | 49.831,00 |
| 06.08.2025 | 11,38 | 11,76 | 10,93 | 11,08 | -3,06% | 21.940,00 |
| 05.08.2025 | 11,71 | 12,08 | 11,43 | 11,43 | 0,53% | 28.282,00 |
| 04.08.2025 | 11,00 | 11,70 | 10,94 | 11,37 | 3,18% | 32.031,00 |
| 01.08.2025 | 11,57 | 11,67 | 11,02 | 11,02 | -7,32% | 19.787,00 |
| 31.07.2025 | 12,49 | 12,53 | 11,55 | 11,89 | -4,42% | 40.223,00 |
| 30.07.2025 | 12,92 | 13,13 | 12,24 | 12,44 | -3,94% | 41.318,00 |
| 29.07.2025 | 14,01 | 14,01 | 12,68 | 12,95 | -5,68% | 110.903,00 |
| 28.07.2025 | 12,59 | 14,18 | 12,59 | 13,73 | 10,55% | 255.142,00 |