2,350$
-3,29%
Echtzeit-Aktienkurs Century Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Century Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,43 | 2,45 | 2,34 | 2,35 | -3,29% | 70.508,00 |
| 08.07.2026 | 2,40 | 2,45 | 2,28 | 2,43 | 5,19% | 1.272.246,00 |
| 07.07.2026 | 2,40 | 2,42 | 2,28 | 2,31 | -3,75% | 1.510.385,00 |
| 06.07.2026 | 2,42 | 2,47 | 2,31 | 2,40 | -1,23% | 1.027.362,00 |
| 02.07.2026 | 2,38 | 2,49 | 2,36 | 2,43 | 1,67% | 839.792,00 |
| 01.07.2026 | 2,42 | 2,50 | 2,29 | 2,39 | -2,45% | 2.023.701,00 |
| 30.06.2026 | 2,38 | 2,55 | 2,34 | 2,45 | 1,66% | 4.679.613,00 |
| 29.06.2026 | 2,35 | 2,50 | 2,18 | 2,41 | 3,88% | 1.868.707,00 |
| 26.06.2026 | 2,28 | 2,50 | 2,27 | 2,32 | 0,87% | 16.996.825,00 |
| 25.06.2026 | 2,50 | 2,50 | 2,28 | 2,30 | 0,44% | 1.014.877,00 |
| 24.06.2026 | 2,45 | 2,49 | 2,28 | 2,29 | -4,98% | 1.104.653,00 |
| 23.06.2026 | 2,24 | 2,41 | 2,22 | 2,41 | 4,78% | 1.259.847,00 |
| 22.06.2026 | 2,29 | 2,41 | 2,27 | 2,30 | 0,44% | 965.290,00 |
| 18.06.2026 | 2,32 | 2,32 | 2,23 | 2,29 | 1,78% | 579.840,00 |
| 17.06.2026 | 2,21 | 2,39 | 2,21 | 2,25 | 3,21% | 959.727,00 |
| 16.06.2026 | 2,31 | 2,33 | 2,18 | 2,18 | -5,22% | 785.981,00 |
| 15.06.2026 | 2,35 | 2,39 | 2,26 | 2,30 | 2,22% | 1.081.684,00 |
| 12.06.2026 | 2,22 | 2,28 | 2,18 | 2,25 | 0,45% | 702.375,00 |
| 11.06.2026 | 2,12 | 2,31 | 2,09 | 2,24 | 5,66% | 692.889,00 |
| 10.06.2026 | 2,21 | 2,30 | 2,12 | 2,12 | -4,07% | 722.390,00 |
| 09.06.2026 | 2,12 | 2,23 | 2,09 | 2,21 | 4,25% | 837.111,00 |
| 08.06.2026 | 2,01 | 2,18 | 2,01 | 2,12 | -0,47% | 578.945,00 |
| 05.06.2026 | 2,17 | 2,18 | 1,98 | 2,13 | -3,18% | 1.902.387,00 |
| 04.06.2026 | 2,11 | 2,23 | 2,08 | 2,20 | 6,28% | 512.925,00 |
| 03.06.2026 | 2,17 | 2,22 | 2,05 | 2,07 | -4,61% | 1.755.278,00 |
| 02.06.2026 | 2,37 | 2,37 | 2,14 | 2,17 | -8,05% | 1.146.896,00 |
| 01.06.2026 | 2,40 | 2,53 | 2,36 | 2,36 | -3,67% | 910.309,00 |
| 29.05.2026 | 2,39 | 2,45 | 2,32 | 2,45 | 2,73% | 1.196.588,00 |
| 28.05.2026 | 2,32 | 2,51 | 2,27 | 2,39 | 3,47% | 1.154.406,00 |
| 27.05.2026 | 2,32 | 2,45 | 2,26 | 2,31 | 6,22% | 1.468.812,00 |
| 26.05.2026 | 2,25 | 2,29 | 2,17 | 2,17 | -3,98% | 728.886,00 |
| 22.05.2026 | 2,30 | 2,34 | 2,25 | 2,26 | -0,44% | 531.889,00 |
| 21.05.2026 | 2,22 | 2,31 | 2,18 | 2,27 | 0,89% | 499.190,00 |
| 20.05.2026 | 2,15 | 2,26 | 2,12 | 2,25 | 6,13% | 496.324,00 |
| 19.05.2026 | 2,27 | 2,27 | 2,10 | 2,12 | -7,02% | 930.584,00 |
| 18.05.2026 | 2,32 | 2,34 | 2,22 | 2,28 | -2,56% | 1.417.625,00 |
| 15.05.2026 | 2,31 | 2,35 | 2,24 | 2,34 | -1,68% | 751.262,00 |
| 14.05.2026 | 2,27 | 2,40 | 2,22 | 2,38 | 4,39% | 756.914,00 |
| 13.05.2026 | 2,30 | 2,33 | 2,23 | 2,28 | -0,44% | 681.079,00 |
| 12.05.2026 | 2,29 | 2,31 | 2,18 | 2,29 | 0,00% | 610.434,00 |
| 11.05.2026 | 2,27 | 2,39 | 2,27 | 2,29 | 0,00% | 808.001,00 |
| 08.05.2026 | 2,22 | 2,33 | 2,21 | 2,29 | -0,87% | 472.790,00 |
| 07.05.2026 | 2,37 | 2,37 | 2,21 | 2,31 | -1,28% | 760.219,00 |
| 06.05.2026 | 2,28 | 2,36 | 2,25 | 2,34 | 2,18% | 745.901,00 |
| 05.05.2026 | 2,32 | 2,35 | 2,23 | 2,29 | 0,00% | 450.171,00 |
| 04.05.2026 | 2,32 | 2,36 | 2,26 | 2,29 | -0,87% | 780.714,00 |
| 01.05.2026 | 2,30 | 2,35 | 2,26 | 2,31 | 0,87% | 444.071,00 |
| 30.04.2026 | 2,24 | 2,31 | 2,19 | 2,29 | 4,09% | 522.942,00 |
| 29.04.2026 | 2,20 | 2,23 | 2,15 | 2,20 | 0,00% | 463.135,00 |
| 28.04.2026 | 2,23 | 2,27 | 2,16 | 2,20 | -2,22% | 543.982,00 |
| 27.04.2026 | 2,23 | 2,32 | 2,22 | 2,25 | 1,35% | 568.605,00 |
| 24.04.2026 | 2,30 | 2,30 | 2,20 | 2,22 | -1,77% | 769.995,00 |
| 23.04.2026 | 2,45 | 2,45 | 2,21 | 2,26 | -7,57% | 776.672,00 |
| 22.04.2026 | 2,31 | 2,45 | 2,31 | 2,45 | 6,30% | 1.016.384,00 |
| 21.04.2026 | 2,45 | 2,45 | 2,29 | 2,30 | -1,71% | 778.804,00 |
| 20.04.2026 | 2,57 | 2,59 | 2,33 | 2,34 | -10,00% | 1.135.547,00 |
| 17.04.2026 | 2,48 | 2,63 | 2,45 | 2,60 | 6,56% | 1.905.909,00 |
| 16.04.2026 | 2,62 | 2,62 | 2,43 | 2,44 | -5,79% | 1.220.116,00 |
| 15.04.2026 | 2,37 | 2,64 | 2,37 | 2,59 | 9,28% | 1.591.079,00 |
| 14.04.2026 | 2,29 | 2,43 | 2,27 | 2,37 | 4,41% | 1.857.664,00 |
| 13.04.2026 | 2,22 | 2,29 | 2,17 | 2,27 | 0,89% | 638.503,00 |
| 10.04.2026 | 2,26 | 2,30 | 2,20 | 2,25 | -0,44% | 910.557,00 |
| 09.04.2026 | 2,31 | 2,31 | 2,24 | 2,26 | -1,31% | 1.609.011,00 |
| 08.04.2026 | 2,39 | 2,39 | 2,23 | 2,29 | 1,33% | 1.283.339,00 |
| 07.04.2026 | 2,20 | 2,31 | 2,06 | 2,26 | 3,20% | 1.574.485,00 |
| 06.04.2026 | 2,13 | 2,30 | 2,13 | 2,19 | 2,82% | 1.521.812,00 |
| 02.04.2026 | 2,13 | 2,24 | 2,05 | 2,13 | -2,74% | 678.760,00 |
| 01.04.2026 | 2,29 | 2,42 | 2,19 | 2,19 | -3,10% | 2.142.215,00 |
| 31.03.2026 | 2,03 | 2,28 | 2,03 | 2,26 | 11,33% | 924.827,00 |
| 30.03.2026 | 1,99 | 2,03 | 1,94 | 2,03 | 0,50% | 1.408.297,00 |
| 27.03.2026 | 2,02 | 2,05 | 1,93 | 2,02 | -1,94% | 1.550.004,00 |
| 26.03.2026 | 2,01 | 2,16 | 2,00 | 2,06 | -0,48% | 1.118.217,00 |
| 25.03.2026 | 2,28 | 2,32 | 2,04 | 2,07 | -7,59% | 1.128.593,00 |
| 24.03.2026 | 2,35 | 2,37 | 2,16 | 2,24 | -5,49% | 1.761.111,00 |
| 23.03.2026 | 2,50 | 2,52 | 2,18 | 2,37 | -2,07% | 3.645.768,00 |
| 20.03.2026 | 2,52 | 2,66 | 2,41 | 2,42 | -2,81% | 4.989.664,00 |
| 19.03.2026 | 2,27 | 2,55 | 2,25 | 2,49 | 8,26% | 1.629.625,00 |
| 18.03.2026 | 2,27 | 2,36 | 2,23 | 2,30 | 0,44% | 1.889.561,00 |
| 17.03.2026 | 2,44 | 2,56 | 2,25 | 2,29 | -5,76% | 1.336.897,00 |
| 16.03.2026 | 2,34 | 2,47 | 2,32 | 2,43 | 3,85% | 817.085,00 |
| 13.03.2026 | 2,48 | 2,58 | 2,29 | 2,34 | -6,40% | 1.248.428,00 |
| 12.03.2026 | 2,90 | 2,97 | 2,45 | 2,50 | -8,42% | 1.739.396,00 |
| 11.03.2026 | 2,79 | 2,87 | 2,65 | 2,73 | -1,44% | 1.045.259,00 |
| 10.03.2026 | 2,96 | 3,04 | 2,67 | 2,77 | -5,78% | 1.801.715,00 |
| 09.03.2026 | 2,56 | 2,95 | 2,49 | 2,94 | 14,84% | 2.317.822,00 |
| 06.03.2026 | 2,51 | 2,61 | 2,45 | 2,56 | 0,00% | 927.511,00 |
| 05.03.2026 | 2,46 | 2,65 | 2,40 | 2,56 | 5,35% | 1.966.149,00 |
| 04.03.2026 | 2,33 | 2,47 | 2,25 | 2,43 | 6,58% | 1.379.318,00 |
| 03.03.2026 | 2,18 | 2,36 | 2,11 | 2,28 | 0,88% | 927.334,00 |
| 02.03.2026 | 2,26 | 2,40 | 2,24 | 2,26 | -2,59% | 536.288,00 |
| 27.02.2026 | 2,18 | 2,35 | 2,17 | 2,32 | 3,57% | 740.955,00 |
| 26.02.2026 | 2,21 | 2,30 | 2,16 | 2,24 | 2,75% | 1.543.077,00 |
| 25.02.2026 | 2,17 | 2,35 | 2,16 | 2,18 | 2,35% | 777.034,00 |
| 24.02.2026 | 2,06 | 2,16 | 2,04 | 2,13 | 4,93% | 681.234,00 |
| 23.02.2026 | 2,05 | 2,17 | 1,97 | 2,03 | -1,46% | 598.619,00 |
| 20.02.2026 | 2,12 | 2,17 | 2,04 | 2,06 | -3,74% | 494.241,00 |
| 19.02.2026 | 2,06 | 2,18 | 2,03 | 2,14 | 1,90% | 1.011.561,00 |
| 18.02.2026 | 1,93 | 2,13 | 1,91 | 2,10 | 8,81% | 790.842,00 |
| 17.02.2026 | 1,75 | 1,95 | 1,74 | 1,93 | 10,29% | 739.978,00 |
| 13.02.2026 | 1,76 | 1,87 | 1,75 | 1,75 | 0,00% | 610.688,00 |