4,260$
82,83%
Echtzeit-Aktienkurs Humacyte Inc
Bid:
Ask:
Aktienkurse zur Humacyte Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 2,43 | 2,43 | 2,31 | 2,33 | -3,32% | 1.563.964,00 |
| 16.06.2025 | 2,43 | 2,46 | 2,37 | 2,41 | 1,69% | 1.518.416,00 |
| 13.06.2025 | 2,30 | 2,46 | 2,29 | 2,37 | -1,66% | 2.722.400,00 |
| 12.06.2025 | 2,50 | 2,51 | 2,39 | 2,41 | -5,12% | 3.175.500,00 |
| 11.06.2025 | 2,71 | 2,71 | 2,52 | 2,54 | -4,87% | 3.157.837,00 |
| 10.06.2025 | 2,60 | 2,79 | 2,57 | 2,67 | 4,30% | 4.739.006,00 |
| 09.06.2025 | 2,62 | 2,69 | 2,52 | 2,56 | -1,16% | 4.854.977,00 |
| 06.06.2025 | 2,66 | 2,93 | 2,58 | 2,59 | -1,15% | 6.643.516,00 |
| 05.06.2025 | 2,64 | 2,74 | 2,57 | 2,62 | -0,38% | 4.138.990,00 |
| 04.06.2025 | 2,63 | 2,87 | 2,60 | 2,63 | 0,77% | 3.808.517,00 |
| 03.06.2025 | 2,62 | 2,76 | 2,49 | 2,61 | -0,38% | 4.077.403,00 |
| 02.06.2025 | 2,70 | 2,82 | 2,56 | 2,62 | -1,87% | 4.516.618,00 |
| 30.05.2025 | 2,77 | 2,81 | 2,56 | 2,67 | -3,61% | 5.794.565,00 |
| 29.05.2025 | 2,68 | 2,88 | 2,63 | 2,77 | 5,32% | 6.565.114,00 |
| 28.05.2025 | 2,48 | 2,72 | 2,41 | 2,63 | 6,05% | 4.534.138,00 |
| 27.05.2025 | 2,59 | 2,63 | 2,45 | 2,48 | -1,98% | 4.534.238,00 |
| 23.05.2025 | 2,33 | 2,53 | 2,29 | 2,53 | 5,42% | 3.779.001,00 |
| 22.05.2025 | 2,32 | 2,49 | 2,17 | 2,40 | 2,56% | 4.842.452,00 |
| 21.05.2025 | 2,46 | 2,54 | 2,25 | 2,34 | -6,02% | 5.168.922,00 |
| 20.05.2025 | 2,22 | 2,51 | 2,00 | 2,49 | 11,66% | 6.526.065,00 |
| 19.05.2025 | 2,16 | 2,36 | 2,05 | 2,23 | -0,45% | 5.720.227,00 |
| 16.05.2025 | 1,91 | 2,26 | 1,79 | 2,24 | 18,52% | 6.939.575,00 |
| 15.05.2025 | 1,90 | 1,95 | 1,68 | 1,89 | 1,07% | 4.620.693,00 |
| 14.05.2025 | 1,77 | 2,05 | 1,70 | 1,87 | 8,09% | 8.539.813,00 |
| 13.05.2025 | 1,57 | 1,80 | 1,47 | 1,73 | 31,06% | 15.080.739,00 |
| 12.05.2025 | 1,25 | 1,33 | 1,21 | 1,32 | 10,92% | 4.361.512,00 |
| 09.05.2025 | 1,24 | 1,25 | 1,18 | 1,19 | -1,65% | 2.021.776,00 |
| 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 |