0,429$
6,72%
Echtzeit-Aktienkurs Lyell Immunopharma
Bid:
Ask:
Aktienkurse zur Lyell Immunopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 25,48 | 27,25 | 25,20 | 25,84 | 2,17% | 106.230,00 |
| 12.02.2026 | 24,42 | 26,11 | 23,30 | 25,29 | 3,90% | 63.758,00 |
| 11.02.2026 | 23,51 | 25,18 | 21,95 | 24,34 | 3,14% | 97.200,00 |
| 10.02.2026 | 23,12 | 24,99 | 22,15 | 23,60 | 1,51% | 102.840,00 |
| 09.02.2026 | 22,60 | 23,75 | 21,07 | 23,25 | 2,38% | 76.034,00 |
| 06.02.2026 | 22,65 | 23,73 | 22,30 | 22,71 | 0,31% | 124.585,00 |
| 05.02.2026 | 23,74 | 24,92 | 22,00 | 22,64 | -5,55% | 104.200,00 |
| 04.02.2026 | 25,76 | 25,76 | 23,74 | 23,97 | -6,66% | 113.585,00 |
| 03.02.2026 | 25,07 | 26,76 | 24,64 | 25,68 | 4,48% | 96.467,00 |
| 02.02.2026 | 24,00 | 25,44 | 23,79 | 24,58 | 2,42% | 69.617,00 |
| 30.01.2026 | 24,52 | 25,05 | 23,00 | 24,00 | -3,26% | 75.383,00 |
| 29.01.2026 | 24,03 | 25,41 | 24,00 | 24,81 | 3,25% | 31.635,00 |
| 28.01.2026 | 25,25 | 26,01 | 24,03 | 24,03 | -4,94% | 57.182,00 |
| 27.01.2026 | 25,03 | 26,02 | 24,73 | 25,28 | 1,53% | 45.375,00 |
| 26.01.2026 | 25,02 | 25,84 | 24,57 | 24,90 | -1,43% | 61.796,00 |
| 23.01.2026 | 25,81 | 25,92 | 24,87 | 25,26 | -1,52% | 49.997,00 |
| 22.01.2026 | 24,41 | 27,89 | 24,32 | 25,65 | 6,34% | 80.077,00 |
| 21.01.2026 | 23,93 | 25,00 | 23,51 | 24,12 | 0,92% | 193.488,00 |
| 20.01.2026 | 23,20 | 24,33 | 22,67 | 23,90 | 0,59% | 119.175,00 |
| 16.01.2026 | 22,90 | 24,96 | 22,86 | 23,76 | 3,62% | 152.243,00 |
| 15.01.2026 | 23,54 | 23,99 | 22,38 | 22,93 | -2,18% | 68.570,00 |
| 14.01.2026 | 23,64 | 24,38 | 23,38 | 23,44 | -1,14% | 66.232,00 |
| 13.01.2026 | 23,88 | 25,12 | 23,05 | 23,71 | -0,25% | 95.192,00 |
| 12.01.2026 | 24,59 | 24,85 | 22,75 | 23,77 | -3,18% | 97.082,00 |
| 09.01.2026 | 24,34 | 25,75 | 24,34 | 24,55 | 1,03% | 111.668,00 |
| 08.01.2026 | 25,20 | 25,32 | 24,30 | 24,30 | -2,99% | 87.206,00 |
| 07.01.2026 | 25,91 | 26,49 | 24,69 | 25,05 | -2,53% | 110.499,00 |
| 06.01.2026 | 27,79 | 29,10 | 25,70 | 25,70 | -8,25% | 108.089,00 |
| 05.01.2026 | 28,99 | 29,21 | 25,81 | 28,01 | -3,35% | 132.005,00 |
| 02.01.2026 | 31,32 | 31,32 | 27,22 | 28,98 | -5,85% | 133.075,00 |
| 31.12.2025 | 31,28 | 32,28 | 30,01 | 30,78 | -2,56% | 193.585,00 |
| 30.12.2025 | 36,01 | 36,01 | 30,76 | 31,59 | -12,37% | 139.171,00 |
| 29.12.2025 | 35,03 | 37,00 | 34,42 | 36,05 | 2,74% | 113.716,00 |
| 26.12.2025 | 38,63 | 38,63 | 34,52 | 35,09 | -9,09% | 127.519,00 |
| 24.12.2025 | 38,00 | 39,07 | 37,00 | 38,60 | 3,40% | 137.434,00 |
| 23.12.2025 | 37,94 | 40,69 | 37,07 | 37,33 | -0,11% | 286.711,00 |
| 22.12.2025 | 33,79 | 45,00 | 32,93 | 37,37 | 12,12% | 367.683,00 |
| 19.12.2025 | 32,02 | 33,67 | 32,01 | 33,33 | 2,93% | 154.269,00 |
| 18.12.2025 | 32,30 | 34,78 | 32,30 | 32,38 | 0,62% | 58.133,00 |
| 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 |