1,110$
1,83%
Echtzeit-Aktienkurs Humacyte Inc
Bid:
Ask:
Aktienkurse zur Humacyte Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,09 | 1,15 | 1,08 | 1,11 | 1,83% | 180.223,00 |
| 05.03.2026 | 1,16 | 1,16 | 1,08 | 1,09 | -5,22% | 180.223,00 |
| 04.03.2026 | 1,11 | 1,22 | 1,08 | 1,15 | 7,48% | 5.081.019,00 |
| 03.03.2026 | 1,10 | 1,12 | 1,06 | 1,07 | -4,46% | 2.577.199,00 |
| 02.03.2026 | 1,09 | 1,13 | 1,07 | 1,12 | 0,45% | 2.213.313,00 |
| 27.02.2026 | 1,20 | 1,21 | 1,10 | 1,12 | -9,35% | 4.229.049,00 |
| 26.02.2026 | 1,17 | 1,26 | 1,16 | 1,23 | 6,03% | 6.046.464,00 |
| 25.02.2026 | 1,11 | 1,21 | 1,11 | 1,16 | 3,57% | 4.734.005,00 |
| 24.02.2026 | 1,13 | 1,14 | 1,04 | 1,12 | -1,75% | 5.112.995,00 |
| 23.02.2026 | 1,12 | 1,17 | 1,09 | 1,14 | 0,88% | 3.502.499,00 |
| 20.02.2026 | 1,12 | 1,15 | 1,10 | 1,13 | -1,74% | 3.089.087,00 |
| 19.02.2026 | 1,09 | 1,16 | 1,07 | 1,15 | 6,48% | 4.091.725,00 |
| 18.02.2026 | 1,13 | 1,14 | 1,06 | 1,08 | -5,26% | 4.719.003,00 |
| 17.02.2026 | 1,03 | 1,16 | 1,03 | 1,14 | 12,87% | 7.222.166,00 |
| 13.02.2026 | 1,01 | 1,04 | 0,98 | 1,01 | 0,00% | 3.479.928,00 |
| 12.02.2026 | 1,02 | 1,04 | 0,98 | 1,01 | 0,00% | 6.879.872,00 |
| 11.02.2026 | 1,07 | 1,08 | 0,96 | 1,01 | -3,81% | 8.950.905,00 |
| 10.02.2026 | 1,25 | 1,29 | 1,04 | 1,05 | -13,93% | 13.237.645,00 |
| 09.02.2026 | 1,02 | 1,29 | 1,00 | 1,22 | 30,02% | 26.871.414,00 |
| 06.02.2026 | 0,93 | 0,96 | 0,90 | 0,94 | 5,88% | 2.435.572,00 |
| 05.02.2026 | 0,96 | 0,96 | 0,88 | 0,89 | -7,51% | 4.082.001,00 |
| 04.02.2026 | 0,99 | 1,00 | 0,93 | 0,96 | -4,08% | 3.409.282,00 |
| 03.02.2026 | 1,01 | 1,03 | 0,97 | 1,00 | -2,06% | 2.935.405,00 |
| 02.02.2026 | 1,00 | 1,02 | 0,95 | 1,02 | 2,24% | 3.100.558,00 |
| 30.01.2026 | 1,02 | 1,06 | 0,98 | 1,00 | -3,14% | 3.070.497,00 |
| 29.01.2026 | 1,01 | 1,05 | 0,98 | 1,03 | 3,00% | 2.693.529,00 |
| 28.01.2026 | 1,04 | 1,05 | 0,98 | 1,00 | -2,91% | 3.173.774,00 |
| 27.01.2026 | 1,03 | 1,04 | 0,97 | 1,03 | 0,98% | 3.829.539,00 |
| 26.01.2026 | 1,05 | 1,06 | 1,00 | 1,02 | -2,86% | 4.027.678,00 |
| 23.01.2026 | 1,12 | 1,13 | 1,04 | 1,05 | -6,25% | 4.970.036,00 |
| 22.01.2026 | 1,02 | 1,15 | 1,01 | 1,12 | 14,29% | 9.115.202,00 |
| 21.01.2026 | 1,03 | 1,05 | 0,96 | 0,98 | -3,92% | 8.941.075,00 |
| 20.01.2026 | 1,10 | 1,10 | 1,02 | 1,02 | -8,11% | 4.873.208,00 |
| 16.01.2026 | 1,13 | 1,16 | 1,08 | 1,11 | 0,91% | 3.847.164,00 |
| 15.01.2026 | 1,15 | 1,15 | 1,08 | 1,10 | -3,51% | 3.715.246,00 |
| 14.01.2026 | 1,11 | 1,15 | 1,08 | 1,14 | 2,70% | 3.521.174,00 |
| 13.01.2026 | 1,13 | 1,15 | 1,08 | 1,11 | -1,77% | 4.608.694,00 |
| 12.01.2026 | 1,17 | 1,18 | 1,11 | 1,13 | -3,42% | 5.481.724,00 |
| 09.01.2026 | 1,19 | 1,23 | 1,16 | 1,17 | 0,00% | 2.754.274,00 |
| 08.01.2026 | 1,20 | 1,23 | 1,15 | 1,17 | -2,50% | 4.707.427,00 |
| 07.01.2026 | 1,09 | 1,25 | 1,09 | 1,20 | 11,11% | 9.940.758,00 |
| 06.01.2026 | 1,08 | 1,12 | 1,05 | 1,08 | 1,89% | 4.500.895,00 |
| 05.01.2026 | 1,01 | 1,08 | 1,01 | 1,06 | 8,72% | 5.780.073,00 |