2,035$
-1,69%
Echtzeit-Aktienkurs Century Therapeutics
Bid:
Ask:
Aktienkurse zur Century Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,07 | 2,10 | 2,03 | 2,04 | -1,69% | 292.501,00 |
| 08.09.2026 | 2,10 | 2,13 | 2,03 | 2,08 | -1,66% | 226.897,00 |
| 04.09.2026 | 2,06 | 2,15 | 2,06 | 2,11 | 0,96% | 300.380,00 |
| 03.09.2026 | 2,13 | 2,13 | 2,05 | 2,09 | -0,95% | 349.611,00 |
| 02.09.2026 | 2,03 | 2,14 | 2,03 | 2,11 | 3,94% | 465.335,00 |
| 01.09.2026 | 2,00 | 2,04 | 1,98 | 2,03 | -0,98% | 320.468,00 |
| 31.08.2026 | 2,00 | 2,06 | 1,97 | 2,05 | 1,23% | 374.208,00 |
| 28.08.2026 | 2,23 | 2,25 | 1,99 | 2,03 | -9,19% | 630.546,00 |
| 27.08.2026 | 2,15 | 2,25 | 2,15 | 2,23 | 4,45% | 525.706,00 |
| 26.08.2026 | 2,17 | 2,17 | 2,10 | 2,14 | -1,61% | 313.485,00 |
| 25.08.2026 | 2,13 | 2,21 | 2,12 | 2,17 | 2,36% | 542.815,00 |
| 24.08.2026 | 2,08 | 2,15 | 2,03 | 2,12 | 2,42% | 360.771,00 |
| 21.08.2026 | 2,05 | 2,09 | 2,02 | 2,07 | 2,48% | 330.592,00 |
| 20.08.2026 | 2,08 | 2,09 | 2,02 | 2,02 | -4,04% | 314.081,00 |
| 19.08.2026 | 1,99 | 2,12 | 1,99 | 2,11 | 7,67% | 448.181,00 |
| 18.08.2026 | 1,94 | 1,98 | 1,90 | 1,96 | 0,26% | 387.865,00 |
| 17.08.2026 | 1,92 | 1,95 | 1,89 | 1,95 | 1,56% | 414.878,00 |
| 14.08.2026 | 1,95 | 1,96 | 1,89 | 1,92 | -0,52% | 489.965,00 |
| 13.08.2026 | 1,98 | 2,03 | 1,91 | 1,93 | -1,78% | 546.545,00 |
| 12.08.2026 | 2,08 | 2,09 | 1,96 | 1,97 | -4,61% | 530.287,00 |
| 11.08.2026 | 2,00 | 2,07 | 1,93 | 2,06 | 4,04% | 522.836,00 |
| 10.08.2026 | 1,99 | 2,02 | 1,96 | 1,98 | -1,00% | 339.519,00 |
| 07.08.2026 | 1,92 | 2,02 | 1,90 | 2,00 | 4,99% | 522.583,00 |
| 06.08.2026 | 1,99 | 2,00 | 1,89 | 1,91 | -2,81% | 593.929,00 |
| 05.08.2026 | 2,02 | 2,05 | 1,94 | 1,96 | -2,73% | 833.748,00 |
| 04.08.2026 | 2,02 | 2,07 | 2,01 | 2,02 | 2,03% | 849.417,00 |
| 03.08.2026 | 2,05 | 2,05 | 1,95 | 1,98 | -2,23% | 567.097,00 |
| 31.07.2026 | 2,18 | 2,18 | 2,02 | 2,02 | -7,76% | 448.023,00 |
| 30.07.2026 | 2,04 | 2,21 | 2,02 | 2,19 | 8,15% | 572.213,00 |
| 29.07.2026 | 2,04 | 2,09 | 1,96 | 2,03 | -1,22% | 1.052.336,00 |
| 28.07.2026 | 2,09 | 2,10 | 1,97 | 2,05 | -1,91% | 857.758,00 |
| 27.07.2026 | 2,14 | 2,22 | 2,08 | 2,09 | -0,95% | 495.672,00 |
| 24.07.2026 | 2,15 | 2,18 | 2,08 | 2,11 | -2,76% | 678.432,00 |
| 23.07.2026 | 2,10 | 2,18 | 2,10 | 2,17 | 0,70% | 519.932,00 |
| 22.07.2026 | 2,20 | 2,26 | 2,14 | 2,16 | -3,15% | 506.129,00 |
| 21.07.2026 | 2,23 | 2,23 | 2,18 | 2,23 | 1,83% | 710.762,00 |
| 20.07.2026 | 2,27 | 2,30 | 2,14 | 2,19 | -2,89% | 861.439,00 |
| 17.07.2026 | 2,23 | 2,36 | 2,19 | 2,25 | -0,44% | 1.103.958,00 |
| 16.07.2026 | 2,18 | 2,27 | 2,12 | 2,26 | 4,39% | 1.073.836,00 |
| 15.07.2026 | 2,16 | 2,21 | 2,09 | 2,17 | 1,64% | 602.768,00 |
| 14.07.2026 | 2,21 | 2,25 | 2,10 | 2,13 | -3,18% | 1.646.293,00 |
| 13.07.2026 | 2,24 | 2,24 | 2,08 | 2,20 | -2,22% | 1.712.019,00 |
| 10.07.2026 | 2,31 | 2,31 | 2,19 | 2,25 | -2,60% | 1.207.814,00 |
| 09.07.2026 | 2,41 | 2,46 | 2,27 | 2,31 | -4,94% | 1.291.649,00 |
| 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 |