1,230$
1,65%
Echtzeit-Aktienkurs Humacyte Inc
Bid:
Ask:
Aktienkurse zur Humacyte Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 1,65% | 67.019,00 |
| 08.05.2025 | 1,25 | 1,26 | 1,19 | 1,21 | -0,82% | 2.005.058,00 |
| 07.05.2025 | 1,23 | 1,25 | 1,19 | 1,22 | -0,81% | 1.401.485,00 |
| 06.05.2025 | 1,26 | 1,29 | 1,19 | 1,23 | -2,38% | 3.953.904,00 |
| 05.05.2025 | 1,32 | 1,33 | 1,25 | 1,26 | -3,82% | 3.560.675,00 |
| 02.05.2025 | 1,41 | 1,42 | 1,28 | 1,31 | -7,09% | 8.030.861,00 |
| 01.05.2025 | 1,45 | 1,48 | 1,40 | 1,41 | -2,76% | 1.314.011,00 |
| 30.04.2025 | 1,40 | 1,45 | 1,35 | 1,45 | 1,40% | 1.404.305,00 |
| 29.04.2025 | 1,45 | 1,47 | 1,41 | 1,43 | -2,05% | 1.115.748,00 |
| 28.04.2025 | 1,46 | 1,51 | 1,43 | 1,46 | 1,39% | 1.317.852,00 |
| 25.04.2025 | 1,47 | 1,48 | 1,41 | 1,44 | -2,70% | 1.865.601,00 |
| 24.04.2025 | 1,47 | 1,50 | 1,43 | 1,48 | 1,72% | 1.752.170,00 |
| 23.04.2025 | 1,42 | 1,54 | 1,40 | 1,46 | 6,20% | 3.201.225,00 |
| 22.04.2025 | 1,47 | 1,50 | 1,35 | 1,37 | -5,52% | 2.768.570,00 |
| 21.04.2025 | 1,64 | 1,66 | 1,44 | 1,45 | -13,69% | 5.495.441,00 |
| 17.04.2025 | 1,55 | 1,70 | 1,55 | 1,68 | 8,39% | 3.087.875,00 |
| 16.04.2025 | 1,54 | 1,56 | 1,49 | 1,55 | 0,65% | 1.701.895,00 |
| 15.04.2025 | 1,46 | 1,54 | 1,44 | 1,54 | 3,36% | 1.788.514,00 |
| 14.04.2025 | 1,59 | 1,61 | 1,43 | 1,49 | -2,61% | 3.399.791,00 |
| 11.04.2025 | 1,57 | 1,62 | 1,48 | 1,53 | -1,61% | 4.950.711,00 |
| 10.04.2025 | 1,51 | 1,60 | 1,38 | 1,56 | 1,30% | 3.835.664,00 |
| 09.04.2025 | 1,18 | 1,54 | 1,16 | 1,54 | 32,90% | 10.634.712,00 |
| 08.04.2025 | 1,32 | 1,35 | 1,15 | 1,16 | -8,33% | 3.106.805,00 |
| 07.04.2025 | 1,29 | 1,32 | 1,18 | 1,26 | -6,67% | 4.885.911,00 |
| 04.04.2025 | 1,40 | 1,42 | 1,30 | 1,35 | -6,90% | 3.782.652,00 |
| 03.04.2025 | 1,40 | 1,49 | 1,36 | 1,45 | -0,68% | 3.733.070,00 |
| 02.04.2025 | 1,46 | 1,51 | 1,41 | 1,46 | -2,01% | 4.808.714,00 |
| 01.04.2025 | 1,69 | 1,73 | 1,31 | 1,49 | -12,35% | 17.910.333,00 |
| 31.03.2025 | 1,90 | 1,90 | 1,70 | 1,70 | -13,27% | 10.607.097,00 |
| 28.03.2025 | 2,12 | 2,13 | 1,76 | 1,96 | -2,49% | 11.972.652,00 |
| 27.03.2025 | 2,02 | 2,15 | 2,00 | 2,01 | 0,50% | 5.845.420,00 |
| 26.03.2025 | 2,02 | 2,18 | 1,96 | 2,00 | -30,43% | 25.951.715,00 |
| 25.03.2025 | 3,01 | 3,10 | 2,86 | 2,88 | -13,40% | 3.846.253,00 |
| 24.03.2025 | 3,35 | 3,36 | 3,12 | 3,32 | 0,00% | 1.530.160,00 |
| 21.03.2025 | 3,15 | 3,35 | 3,13 | 3,32 | 4,40% | 2.195.014,00 |
| 20.03.2025 | 3,28 | 3,33 | 3,06 | 3,18 | -3,93% | 1.638.963,00 |
| 19.03.2025 | 3,12 | 3,31 | 3,08 | 3,31 | 5,75% | 1.725.004,00 |
| 18.03.2025 | 2,99 | 3,26 | 2,89 | 3,13 | 3,99% | 2.435.064,00 |
| 17.03.2025 | 3,05 | 3,05 | 2,87 | 3,01 | -0,99% | 1.631.704,00 |
| 14.03.2025 | 2,85 | 3,08 | 2,84 | 3,04 | 9,75% | 1.906.271,00 |
| 13.03.2025 | 2,96 | 3,01 | 2,75 | 2,77 | -7,36% | 2.300.963,00 |
| 12.03.2025 | 3,03 | 3,08 | 2,88 | 2,99 | -0,33% | 1.939.047,00 |
| 11.03.2025 | 2,87 | 3,02 | 2,82 | 3,00 | 3,81% | 1.744.096,00 |
| 10.03.2025 | 3,03 | 3,04 | 2,84 | 2,89 | -6,47% | 2.171.725,00 |
| 07.03.2025 | 2,97 | 3,11 | 2,88 | 3,09 | 4,75% | 2.619.367,00 |
| 06.03.2025 | 3,00 | 3,29 | 2,94 | 2,95 | -6,35% | 2.641.965,00 |
| 05.03.2025 | 3,21 | 3,25 | 3,02 | 3,15 | -1,25% | 2.050.484,00 |
| 04.03.2025 | 3,08 | 3,30 | 2,97 | 3,19 | 4,42% | 2.402.927,00 |
| 03.03.2025 | 3,43 | 3,49 | 3,04 | 3,06 | -10,15% | 2.046.407,00 |
| 28.02.2025 | 3,30 | 3,50 | 3,23 | 3,40 | 0,89% | 1.481.871,00 |
| 27.02.2025 | 3,59 | 3,94 | 3,36 | 3,37 | -1,75% | 3.809.368,00 |
| 26.02.2025 | 3,32 | 3,55 | 3,12 | 3,43 | 12,83% | 4.549.228,00 |
| 25.02.2025 | 3,24 | 3,30 | 2,97 | 3,04 | -5,30% | 3.192.119,00 |
| 24.02.2025 | 3,55 | 3,55 | 3,21 | 3,21 | -9,32% | 2.994.576,00 |
| 21.02.2025 | 3,80 | 3,82 | 3,54 | 3,54 | -5,60% | 1.627.962,00 |
| 20.02.2025 | 3,87 | 3,87 | 3,74 | 3,75 | -3,10% | 974.046,00 |
| 19.02.2025 | 3,72 | 3,89 | 3,71 | 3,87 | 3,20% | 1.237.898,00 |
| 18.02.2025 | 3,90 | 4,04 | 3,70 | 3,75 | -4,09% | 2.050.807,00 |
| 14.02.2025 | 3,96 | 4,14 | 3,88 | 3,91 | -0,26% | 1.510.833,00 |
| 13.02.2025 | 3,96 | 4,04 | 3,90 | 3,92 | -1,01% | 1.461.358,00 |
| 12.02.2025 | 3,94 | 4,11 | 3,88 | 3,96 | -1,25% | 1.967.727,00 |
| 11.02.2025 | 4,06 | 4,08 | 3,94 | 4,01 | -2,91% | 1.676.667,00 |
| 10.02.2025 | 4,15 | 4,28 | 4,03 | 4,13 | -0,48% | 1.606.243,00 |
| 07.02.2025 | 4,28 | 4,38 | 4,14 | 4,15 | -2,81% | 1.291.259,00 |
| 06.02.2025 | 4,32 | 4,45 | 4,22 | 4,27 | -0,70% | 1.341.946,00 |
| 05.02.2025 | 4,35 | 4,50 | 4,27 | 4,30 | -1,60% | 1.320.441,00 |
| 04.02.2025 | 4,30 | 4,44 | 4,29 | 4,37 | 1,63% | 1.416.145,00 |
| 03.02.2025 | 4,40 | 4,44 | 4,20 | 4,30 | -6,11% | 2.067.494,00 |
| 31.01.2025 | 4,75 | 4,85 | 4,50 | 4,58 | -2,97% | 1.712.669,00 |
| 30.01.2025 | 4,60 | 4,85 | 4,59 | 4,72 | 3,51% | 1.492.768,00 |
| 29.01.2025 | 4,60 | 4,73 | 4,52 | 4,56 | -1,30% | 1.126.034,00 |
| 28.01.2025 | 4,55 | 4,68 | 4,45 | 4,62 | 2,44% | 1.337.655,00 |
| 27.01.2025 | 4,51 | 4,78 | 4,44 | 4,51 | -2,17% | 2.003.662,00 |
| 24.01.2025 | 4,59 | 4,75 | 4,49 | 4,61 | 0,44% | 1.949.024,00 |
| 23.01.2025 | 4,55 | 4,69 | 4,41 | 4,59 | 0,00% | 1.725.572,00 |
| 22.01.2025 | 4,48 | 4,62 | 4,45 | 4,59 | 0,66% | 1.462.907,00 |
| 21.01.2025 | 4,45 | 4,62 | 4,39 | 4,56 | 3,40% | 2.257.401,00 |
| 17.01.2025 | 4,50 | 4,60 | 4,30 | 4,41 | -1,56% | 2.266.255,00 |
| 16.01.2025 | 4,60 | 4,67 | 4,44 | 4,48 | -2,18% | 1.903.259,00 |
| 15.01.2025 | 4,20 | 4,64 | 4,02 | 4,58 | 11,17% | 3.471.563,00 |
| 14.01.2025 | 4,45 | 4,48 | 4,04 | 4,12 | -6,15% | 2.771.257,00 |
| 13.01.2025 | 4,58 | 4,58 | 4,21 | 4,39 | -4,77% | 2.861.430,00 |
| 10.01.2025 | 4,70 | 4,72 | 4,41 | 4,61 | -1,50% | 2.855.517,00 |
| 08.01.2025 | 4,61 | 4,74 | 4,50 | 4,68 | -1,27% | 3.593.218,00 |
| 07.01.2025 | 4,95 | 5,33 | 4,68 | 4,74 | -4,05% | 4.540.650,00 |
| 06.01.2025 | 5,12 | 5,22 | 4,92 | 4,94 | -3,14% | 3.229.979,00 |
| 03.01.2025 | 5,13 | 5,25 | 5,01 | 5,10 | -1,54% | 3.995.265,00 |
| 02.01.2025 | 5,02 | 5,48 | 4,93 | 5,18 | 2,57% | 4.202.575,00 |
| 31.12.2024 | 5,19 | 5,19 | 4,86 | 5,05 | -0,79% | 4.370.503,00 |
| 30.12.2024 | 5,35 | 5,47 | 5,03 | 5,09 | -7,45% | 5.501.525,00 |
| 27.12.2024 | 5,38 | 5,66 | 5,13 | 5,50 | 3,97% | 9.171.142,00 |
| 26.12.2024 | 4,50 | 5,30 | 4,40 | 5,29 | 17,29% | 11.300.561,00 |
| 24.12.2024 | 4,66 | 4,70 | 4,43 | 4,51 | -3,01% | 3.556.047,00 |
| 23.12.2024 | 4,90 | 4,97 | 4,16 | 4,65 | 0,22% | 12.089.749,00 |
| 20.12.2024 | 5,78 | 6,77 | 4,45 | 4,64 | 34,10% | 75.491.166,00 |
| 19.12.2024 | 3,52 | 3,66 | 3,37 | 3,46 | -2,26% | 2.819.486,00 |
| 18.12.2024 | 3,85 | 3,86 | 3,51 | 3,54 | -6,72% | 4.074.825,00 |
| 17.12.2024 | 4,30 | 4,42 | 3,56 | 3,80 | -12,56% | 5.760.605,00 |
| 16.12.2024 | 4,10 | 4,35 | 4,08 | 4,34 | 5,85% | 1.819.692,00 |
| 13.12.2024 | 4,12 | 4,22 | 4,01 | 4,10 | 0,49% | 1.639.718,00 |