1,070$
-7,76%
Echtzeit-Aktienkurs TScan Therapeutics Inc
Bid:
Ask:
Aktienkurse zur TScan Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,16 | 1,16 | 1,07 | 1,08 | -6,90% | 79.169,00 |
| 06.11.2025 | 1,11 | 1,17 | 1,08 | 1,16 | 2,20% | 776.986,00 |
| 05.11.2025 | 1,12 | 1,16 | 1,09 | 1,14 | 1,34% | 821.876,00 |
| 04.11.2025 | 1,17 | 1,25 | 1,08 | 1,12 | -9,68% | 1.467.576,00 |
| 03.11.2025 | 1,48 | 1,48 | 1,10 | 1,24 | -36,08% | 5.250.114,00 |
| 31.10.2025 | 1,86 | 1,97 | 1,85 | 1,94 | 4,30% | 214.808,00 |
| 30.10.2025 | 1,93 | 2,01 | 1,74 | 1,86 | -3,12% | 1.239.562,00 |
| 29.10.2025 | 2,14 | 2,14 | 1,91 | 1,92 | -9,86% | 741.870,00 |
| 28.10.2025 | 2,28 | 2,28 | 2,10 | 2,13 | -6,58% | 602.812,00 |
| 27.10.2025 | 2,37 | 2,43 | 2,25 | 2,28 | -1,30% | 338.037,00 |
| 24.10.2025 | 2,33 | 2,35 | 2,23 | 2,31 | 0,87% | 326.823,00 |
| 23.10.2025 | 2,35 | 2,35 | 2,25 | 2,29 | 2,23% | 275.381,00 |
| 22.10.2025 | 2,34 | 2,37 | 2,17 | 2,24 | -4,27% | 481.717,00 |
| 21.10.2025 | 2,51 | 2,54 | 2,32 | 2,34 | -7,14% | 481.411,00 |
| 20.10.2025 | 2,50 | 2,55 | 2,42 | 2,52 | 1,61% | 461.055,00 |
| 17.10.2025 | 2,48 | 2,57 | 2,28 | 2,48 | 0,00% | 711.920,00 |
| 16.10.2025 | 2,25 | 2,57 | 2,24 | 2,48 | 11,21% | 1.014.523,00 |
| 15.10.2025 | 2,12 | 2,28 | 2,12 | 2,23 | 5,69% | 614.046,00 |
| 14.10.2025 | 2,19 | 2,20 | 2,07 | 2,11 | -4,09% | 574.599,00 |
| 13.10.2025 | 2,22 | 2,29 | 2,13 | 2,20 | -0,45% | 508.590,00 |
| 10.10.2025 | 2,20 | 2,33 | 2,03 | 2,21 | 1,84% | 1.055.532,00 |
| 09.10.2025 | 2,00 | 2,18 | 1,96 | 2,17 | 9,60% | 1.866.735,00 |
| 08.10.2025 | 1,96 | 2,03 | 1,93 | 1,98 | 0,51% | 699.474,00 |
| 07.10.2025 | 2,01 | 2,01 | 1,90 | 1,97 | -3,90% | 523.976,00 |
| 06.10.2025 | 2,20 | 2,23 | 2,03 | 2,05 | -2,38% | 442.264,00 |
| 03.10.2025 | 2,21 | 2,29 | 2,04 | 2,10 | -3,67% | 103.336,00 |
| 02.10.2025 | 2,17 | 2,30 | 2,14 | 2,18 | 4,31% | 631.575,00 |
| 01.10.2025 | 1,81 | 2,40 | 1,81 | 2,09 | 14,84% | 3.141.567,00 |
| 30.09.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 4,60% | 402.511,00 |
| 29.09.2025 | 1,88 | 1,88 | 1,70 | 1,74 | -5,95% | 351.861,00 |
| 26.09.2025 | 1,79 | 1,86 | 1,75 | 1,85 | 3,93% | 201.559,00 |
| 25.09.2025 | 1,84 | 1,86 | 1,75 | 1,78 | -3,26% | 210.604,00 |
| 24.09.2025 | 1,84 | 1,87 | 1,81 | 1,84 | 2,22% | 291.902,00 |
| 23.09.2025 | 1,80 | 1,87 | 1,78 | 1,80 | 1,12% | 398.298,00 |
| 22.09.2025 | 1,81 | 1,81 | 1,76 | 1,78 | -0,56% | 166.673,00 |
| 19.09.2025 | 1,73 | 1,80 | 1,68 | 1,79 | 4,07% | 257.906,00 |
| 18.09.2025 | 1,64 | 1,73 | 1,61 | 1,72 | 7,50% | 310.202,00 |
| 17.09.2025 | 1,73 | 1,74 | 1,60 | 1,60 | -6,98% | 310.628,00 |
| 16.09.2025 | 1,72 | 1,73 | 1,65 | 1,72 | 1,78% | 190.726,00 |
| 15.09.2025 | 1,78 | 1,78 | 1,66 | 1,69 | -3,98% | 308.136,00 |
| 12.09.2025 | 1,85 | 1,85 | 1,72 | 1,76 | -4,86% | 230.034,00 |
| 11.09.2025 | 1,85 | 1,86 | 1,76 | 1,85 | 0,54% | 307.683,00 |
| 10.09.2025 | 1,86 | 1,88 | 1,78 | 1,84 | 0,00% | 407.275,00 |
| 09.09.2025 | 1,90 | 1,92 | 1,81 | 1,84 | -2,13% | 196.156,00 |
| 08.09.2025 | 1,91 | 1,95 | 1,83 | 1,88 | -1,57% | 130.047,00 |
| 05.09.2025 | 1,90 | 1,96 | 1,86 | 1,91 | 1,06% | 270.303,00 |
| 04.09.2025 | 1,87 | 1,90 | 1,81 | 1,89 | 1,07% | 113.286,00 |
| 03.09.2025 | 1,73 | 1,87 | 1,73 | 1,87 | 6,86% | 278.063,00 |
| 02.09.2025 | 1,80 | 1,85 | 1,74 | 1,75 | -2,78% | 147.220,00 |
| 29.08.2025 | 1,84 | 1,86 | 1,79 | 1,80 | -1,10% | 91.404,00 |
| 28.08.2025 | 1,87 | 1,92 | 1,81 | 1,82 | -2,67% | 144.674,00 |
| 27.08.2025 | 1,91 | 1,95 | 1,87 | 1,87 | -1,06% | 115.190,00 |
| 26.08.2025 | 1,93 | 1,93 | 1,77 | 1,89 | -0,53% | 406.806,00 |
| 25.08.2025 | 1,90 | 1,93 | 1,80 | 1,90 | 1,60% | 160.579,00 |
| 22.08.2025 | 1,75 | 1,89 | 1,75 | 1,87 | 7,47% | 353.254,00 |
| 21.08.2025 | 1,67 | 1,81 | 1,66 | 1,74 | 2,35% | 240.727,00 |
| 20.08.2025 | 1,68 | 1,75 | 1,63 | 1,70 | 1,19% | 160.216,00 |
| 19.08.2025 | 1,78 | 1,84 | 1,64 | 1,68 | -6,15% | 250.517,00 |
| 18.08.2025 | 1,81 | 1,84 | 1,76 | 1,79 | -0,56% | 103.902,00 |
| 15.08.2025 | 1,80 | 1,86 | 1,79 | 1,80 | -0,55% | 189.470,00 |
| 14.08.2025 | 1,78 | 1,85 | 1,76 | 1,81 | 2,26% | 400.310,00 |
| 13.08.2025 | 1,74 | 1,79 | 1,68 | 1,77 | 5,99% | 265.818,00 |
| 12.08.2025 | 1,62 | 1,69 | 1,60 | 1,67 | 4,05% | 190.672,00 |
| 11.08.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -2,13% | 130.564,00 |
| 08.08.2025 | 1,65 | 1,70 | 1,60 | 1,64 | -0,61% | 146.244,00 |
| 07.08.2025 | 1,72 | 1,74 | 1,63 | 1,65 | -4,62% | 263.913,00 |
| 06.08.2025 | 1,77 | 1,78 | 1,68 | 1,73 | -1,14% | 93.507,00 |
| 05.08.2025 | 1,72 | 1,78 | 1,69 | 1,75 | 2,34% | 215.751,00 |
| 04.08.2025 | 1,63 | 1,73 | 1,62 | 1,71 | 5,56% | 171.286,00 |
| 01.08.2025 | 1,70 | 1,77 | 1,60 | 1,62 | -6,36% | 462.396,00 |
| 31.07.2025 | 1,80 | 1,87 | 1,72 | 1,73 | -4,42% | 248.464,00 |
| 30.07.2025 | 1,83 | 1,86 | 1,80 | 1,81 | 0,00% | 175.892,00 |
| 29.07.2025 | 1,91 | 1,92 | 1,76 | 1,81 | -3,21% | 409.487,00 |
| 28.07.2025 | 1,94 | 1,99 | 1,87 | 1,87 | -3,11% | 497.901,00 |
| 25.07.2025 | 1,86 | 1,95 | 1,78 | 1,93 | 3,21% | 458.402,00 |
| 24.07.2025 | 1,88 | 1,90 | 1,83 | 1,87 | 0,54% | 239.245,00 |
| 23.07.2025 | 1,86 | 1,96 | 1,84 | 1,86 | 0,54% | 287.730,00 |
| 22.07.2025 | 1,83 | 1,87 | 1,78 | 1,85 | 1,09% | 155.524,00 |
| 21.07.2025 | 1,82 | 1,87 | 1,75 | 1,83 | 0,55% | 322.924,00 |
| 18.07.2025 | 1,90 | 1,91 | 1,81 | 1,82 | -3,70% | 178.376,00 |
| 17.07.2025 | 1,82 | 1,94 | 1,80 | 1,89 | 4,42% | 379.249,00 |
| 16.07.2025 | 1,79 | 1,86 | 1,76 | 1,81 | 2,26% | 298.804,00 |
| 15.07.2025 | 1,91 | 1,91 | 1,75 | 1,77 | -7,81% | 311.794,00 |
| 14.07.2025 | 1,79 | 1,94 | 1,77 | 1,92 | 6,08% | 270.081,00 |
| 11.07.2025 | 1,84 | 1,86 | 1,76 | 1,81 | -1,63% | 228.721,00 |
| 10.07.2025 | 1,84 | 1,88 | 1,75 | 1,84 | 0,00% | 231.459,00 |
| 09.07.2025 | 1,72 | 1,90 | 1,72 | 1,84 | 8,24% | 493.210,00 |
| 08.07.2025 | 1,48 | 1,73 | 1,46 | 1,70 | 17,24% | 689.481,00 |
| 07.07.2025 | 1,51 | 1,55 | 1,45 | 1,45 | -3,97% | 338.196,00 |
| 03.07.2025 | 1,48 | 1,53 | 1,47 | 1,51 | 1,34% | 185.958,00 |
| 02.07.2025 | 1,46 | 1,54 | 1,45 | 1,49 | 4,20% | 222.712,00 |
| 01.07.2025 | 1,46 | 1,54 | 1,43 | 1,43 | -2,05% | 294.457,00 |
| 30.06.2025 | 1,40 | 1,51 | 1,40 | 1,46 | 4,29% | 433.857,00 |
| 27.06.2025 | 1,49 | 1,53 | 1,40 | 1,40 | -5,41% | 5.400.613,00 |
| 26.06.2025 | 1,57 | 1,59 | 1,45 | 1,48 | -3,90% | 380.427,00 |
| 25.06.2025 | 1,69 | 1,69 | 1,54 | 1,54 | -8,33% | 508.868,00 |
| 24.06.2025 | 1,49 | 1,73 | 1,46 | 1,68 | 15,86% | 586.035,00 |
| 23.06.2025 | 1,41 | 1,53 | 1,41 | 1,45 | 0,69% | 464.426,00 |
| 20.06.2025 | 1,46 | 1,48 | 1,39 | 1,44 | -1,37% | 449.539,00 |
| 18.06.2025 | 1,55 | 1,60 | 1,46 | 1,46 | -5,19% | 273.225,00 |