1,760$
-1,68%
Echtzeit-Aktienkurs Humacyte Inc
Bid:
Ask:
Aktienkurse zur Humacyte Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,81 | 1,81 | 1,71 | 1,76 | -1,68% | 1.031.822,00 |
| 14.10.2025 | 1,71 | 1,82 | 1,67 | 1,79 | 1,70% | 9.330.634,00 |
| 13.10.2025 | 1,60 | 1,77 | 1,59 | 1,76 | 12,82% | 9.527.305,00 |
| 10.10.2025 | 1,63 | 1,64 | 1,55 | 1,56 | -4,88% | 7.477.395,00 |
| 09.10.2025 | 1,67 | 1,68 | 1,58 | 1,64 | -2,96% | 9.300.170,00 |
| 08.10.2025 | 1,68 | 1,71 | 1,62 | 1,69 | 2,74% | 13.189.032,00 |
| 07.10.2025 | 1,97 | 1,97 | 1,61 | 1,65 | -33,67% | 36.320.678,00 |
| 06.10.2025 | 2,30 | 2,55 | 2,18 | 2,48 | 18,38% | 11.155.994,00 |
| 03.10.2025 | 1,80 | 2,21 | 1,80 | 2,10 | 17,04% | 1.126.018,00 |
| 02.10.2025 | 1,78 | 1,79 | 1,70 | 1,79 | 1,70% | 2.163.366,00 |
| 01.10.2025 | 1,71 | 1,80 | 1,70 | 1,76 | 1,15% | 2.029.305,00 |
| 30.09.2025 | 1,73 | 1,78 | 1,69 | 1,74 | 0,58% | 2.284.974,00 |
| 29.09.2025 | 1,73 | 1,80 | 1,70 | 1,73 | 0,00% | 1.746.671,00 |
| 26.09.2025 | 1,60 | 1,74 | 1,59 | 1,73 | 7,45% | 2.145.503,00 |
| 25.09.2025 | 1,65 | 1,67 | 1,61 | 1,61 | -4,17% | 4.257.515,00 |
| 24.09.2025 | 1,72 | 1,82 | 1,68 | 1,68 | -1,18% | 2.648.510,00 |
| 23.09.2025 | 1,76 | 1,78 | 1,70 | 1,70 | -3,95% | 2.636.211,00 |
| 22.09.2025 | 1,88 | 1,93 | 1,77 | 1,77 | -4,84% | 3.631.818,00 |
| 19.09.2025 | 1,88 | 1,89 | 1,76 | 1,86 | 3,91% | 9.065.667,00 |
| 18.09.2025 | 1,57 | 1,88 | 1,57 | 1,79 | 16,99% | 9.195.917,00 |
| 17.09.2025 | 1,57 | 1,62 | 1,52 | 1,53 | -2,55% | 1.892.324,00 |
| 16.09.2025 | 1,55 | 1,58 | 1,46 | 1,57 | 2,61% | 3.250.769,00 |
| 15.09.2025 | 1,50 | 1,55 | 1,45 | 1,53 | 4,08% | 2.449.548,00 |
| 12.09.2025 | 1,49 | 1,51 | 1,46 | 1,47 | -2,00% | 1.180.473,00 |
| 11.09.2025 | 1,45 | 1,51 | 1,45 | 1,50 | 1,35% | 2.145.384,00 |
| 10.09.2025 | 1,51 | 1,53 | 1,45 | 1,48 | -1,33% | 2.046.917,00 |
| 09.09.2025 | 1,41 | 1,50 | 1,38 | 1,50 | 6,38% | 3.256.516,00 |
| 08.09.2025 | 1,43 | 1,45 | 1,40 | 1,41 | -1,40% | 2.786.411,00 |
| 05.09.2025 | 1,45 | 1,47 | 1,38 | 1,43 | -2,05% | 2.539.017,00 |
| 04.09.2025 | 1,45 | 1,46 | 1,41 | 1,46 | 0,00% | 1.772.107,00 |
| 03.09.2025 | 1,50 | 1,51 | 1,42 | 1,46 | -3,31% | 2.768.874,00 |
| 02.09.2025 | 1,50 | 1,56 | 1,46 | 1,51 | -2,58% | 2.130.625,00 |
| 29.08.2025 | 1,61 | 1,62 | 1,50 | 1,55 | -1,90% | 2.436.524,00 |
| 28.08.2025 | 1,57 | 1,67 | 1,55 | 1,58 | 3,27% | 3.679.314,00 |
| 27.08.2025 | 1,50 | 1,58 | 1,48 | 1,53 | 4,08% | 4.194.228,00 |
| 26.08.2025 | 1,50 | 1,58 | 1,43 | 1,47 | -2,00% | 3.446.924,00 |
| 25.08.2025 | 1,56 | 1,58 | 1,50 | 1,50 | -5,06% | 2.486.120,00 |
| 22.08.2025 | 1,54 | 1,61 | 1,50 | 1,58 | 2,60% | 3.577.805,00 |
| 21.08.2025 | 1,58 | 1,60 | 1,47 | 1,54 | -5,52% | 4.892.009,00 |
| 20.08.2025 | 1,63 | 1,69 | 1,52 | 1,63 | 2,19% | 5.453.792,00 |
| 19.08.2025 | 1,76 | 1,80 | 1,57 | 1,60 | -11,39% | 8.249.570,00 |
| 18.08.2025 | 1,89 | 1,92 | 1,79 | 1,80 | -4,26% | 3.695.133,00 |
| 15.08.2025 | 1,90 | 2,02 | 1,87 | 1,88 | 0,00% | 5.342.919,00 |
| 14.08.2025 | 1,75 | 1,98 | 1,71 | 1,88 | 5,62% | 6.537.318,00 |
| 13.08.2025 | 1,80 | 1,84 | 1,65 | 1,78 | -0,84% | 5.952.753,00 |
| 12.08.2025 | 1,82 | 2,05 | 1,79 | 1,80 | 2,57% | 6.932.150,00 |
| 11.08.2025 | 2,04 | 2,04 | 1,60 | 1,75 | -29,44% | 25.534.088,00 |
| 08.08.2025 | 2,45 | 2,76 | 2,44 | 2,48 | 0,40% | 10.024.383,00 |
| 07.08.2025 | 2,25 | 2,51 | 2,23 | 2,47 | 11,76% | 4.598.720,00 |
| 06.08.2025 | 2,30 | 2,30 | 2,14 | 2,21 | -4,33% | 4.033.595,00 |
| 05.08.2025 | 2,29 | 2,39 | 2,23 | 2,31 | 2,21% | 3.727.605,00 |
| 04.08.2025 | 2,26 | 2,31 | 2,20 | 2,26 | -0,88% | 2.804.023,00 |
| 01.08.2025 | 2,20 | 2,31 | 2,19 | 2,28 | -5,39% | 5.805.869,00 |
| 31.07.2025 | 2,45 | 2,54 | 2,38 | 2,41 | -0,82% | 7.719.560,00 |
| 30.07.2025 | 2,37 | 2,46 | 2,32 | 2,43 | 2,53% | 2.953.293,00 |
| 29.07.2025 | 2,47 | 2,52 | 2,36 | 2,37 | -4,05% | 2.817.515,00 |
| 28.07.2025 | 2,58 | 2,65 | 2,45 | 2,47 | -2,37% | 3.513.450,00 |
| 25.07.2025 | 2,69 | 2,70 | 2,44 | 2,53 | -5,24% | 4.160.230,00 |
| 24.07.2025 | 2,70 | 2,72 | 2,52 | 2,67 | -2,20% | 4.043.060,00 |
| 23.07.2025 | 2,51 | 2,84 | 2,33 | 2,73 | 18,70% | 11.965.236,00 |
| 22.07.2025 | 2,30 | 2,40 | 2,28 | 2,30 | 0,00% | 2.639.626,00 |
| 21.07.2025 | 2,36 | 2,42 | 2,29 | 2,30 | -1,29% | 1.876.373,00 |
| 18.07.2025 | 2,44 | 2,48 | 2,33 | 2,33 | -3,72% | 1.564.918,00 |
| 17.07.2025 | 2,41 | 2,46 | 2,34 | 2,42 | 1,26% | 2.215.229,00 |
| 16.07.2025 | 2,36 | 2,43 | 2,30 | 2,39 | 4,82% | 2.635.972,00 |
| 15.07.2025 | 2,49 | 2,49 | 2,28 | 2,28 | -7,69% | 2.768.236,00 |
| 14.07.2025 | 2,32 | 2,57 | 2,30 | 2,47 | 6,93% | 2.472.300,00 |
| 11.07.2025 | 2,50 | 2,50 | 2,25 | 2,31 | -7,97% | 4.230.494,00 |
| 10.07.2025 | 2,51 | 2,58 | 2,45 | 2,51 | -1,18% | 2.636.940,00 |
| 09.07.2025 | 2,62 | 2,71 | 2,45 | 2,54 | -1,17% | 5.478.296,00 |
| 08.07.2025 | 2,40 | 2,80 | 2,35 | 2,57 | 18,98% | 14.333.126,00 |
| 07.07.2025 | 2,29 | 2,30 | 2,13 | 2,16 | -5,26% | 2.075.792,00 |
| 03.07.2025 | 2,33 | 2,35 | 2,24 | 2,28 | -1,30% | 1.354.561,00 |
| 02.07.2025 | 2,31 | 2,38 | 2,24 | 2,31 | 1,09% | 2.753.876,00 |
| 01.07.2025 | 2,11 | 2,40 | 2,08 | 2,29 | 9,09% | 4.539.857,00 |
| 30.06.2025 | 2,11 | 2,18 | 2,09 | 2,09 | -1,20% | 1.430.287,00 |
| 27.06.2025 | 2,23 | 2,26 | 2,09 | 2,12 | -4,50% | 7.260.087,00 |
| 26.06.2025 | 2,17 | 2,24 | 2,14 | 2,22 | 1,37% | 2.251.681,00 |
| 25.06.2025 | 2,23 | 2,25 | 2,13 | 2,19 | -1,79% | 1.901.277,00 |
| 24.06.2025 | 2,25 | 2,30 | 2,22 | 2,23 | 0,90% | 1.436.589,00 |
| 23.06.2025 | 2,26 | 2,29 | 2,08 | 2,21 | -4,33% | 2.854.929,00 |
| 20.06.2025 | 2,39 | 2,40 | 2,30 | 2,31 | -2,12% | 2.648.367,00 |
| 18.06.2025 | 2,30 | 2,42 | 2,26 | 2,36 | 1,29% | 2.042.477,00 |
| 17.06.2025 | 2,43 | 2,43 | 2,31 | 2,33 | -3,32% | 1.561.760,00 |
| 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 |