0,937$
0,43%
Echtzeit-Aktienkurs TScan Therapeutics Inc
Bid:
Ask:
Aktienkurse zur TScan Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,95 | 0,98 | 0,93 | 0,93 | -0,25% | 530.679,00 |
| 12.02.2026 | 0,98 | 0,98 | 0,91 | 0,93 | -3,92% | 190.231,00 |
| 11.02.2026 | 0,99 | 0,99 | 0,93 | 0,97 | -2,42% | 282.994,00 |
| 10.02.2026 | 1,00 | 1,03 | 0,98 | 1,00 | 1,40% | 268.660,00 |
| 09.02.2026 | 0,99 | 1,03 | 0,95 | 0,98 | -4,59% | 484.924,00 |
| 06.02.2026 | 0,94 | 1,04 | 0,90 | 1,03 | 13,14% | 1.084.775,00 |
| 05.02.2026 | 0,96 | 1,00 | 0,91 | 0,91 | -5,30% | 641.973,00 |
| 04.02.2026 | 1,00 | 1,03 | 0,96 | 0,96 | -3,45% | 416.968,00 |
| 03.02.2026 | 1,02 | 1,04 | 0,98 | 1,00 | -2,37% | 209.547,00 |
| 02.02.2026 | 1,04 | 1,06 | 1,01 | 1,02 | 0,00% | 526.686,00 |
| 30.01.2026 | 1,03 | 1,05 | 1,00 | 1,02 | -1,92% | 507.910,00 |
| 29.01.2026 | 1,08 | 1,10 | 1,03 | 1,04 | -1,89% | 631.154,00 |
| 28.01.2026 | 1,11 | 1,14 | 1,06 | 1,06 | -5,36% | 390.885,00 |
| 27.01.2026 | 1,11 | 1,17 | 1,10 | 1,12 | -0,88% | 404.282,00 |
| 26.01.2026 | 1,13 | 1,14 | 1,09 | 1,13 | -0,88% | 633.722,00 |
| 23.01.2026 | 1,17 | 1,20 | 1,13 | 1,14 | -3,39% | 416.632,00 |
| 22.01.2026 | 1,14 | 1,21 | 1,14 | 1,18 | 3,51% | 383.930,00 |
| 21.01.2026 | 1,10 | 1,18 | 1,10 | 1,14 | 1,79% | 331.934,00 |
| 20.01.2026 | 1,10 | 1,16 | 1,09 | 1,12 | -0,88% | 519.293,00 |
| 16.01.2026 | 1,12 | 1,20 | 1,12 | 1,13 | -0,88% | 655.440,00 |
| 15.01.2026 | 1,19 | 1,21 | 1,13 | 1,14 | -5,00% | 533.294,00 |
| 14.01.2026 | 1,17 | 1,21 | 1,14 | 1,20 | 2,56% | 487.624,00 |
| 13.01.2026 | 1,18 | 1,20 | 1,13 | 1,17 | 0,00% | 388.201,00 |
| 12.01.2026 | 1,21 | 1,21 | 1,13 | 1,17 | -3,31% | 631.996,00 |
| 09.01.2026 | 1,19 | 1,27 | 1,18 | 1,21 | 2,54% | 790.084,00 |
| 08.01.2026 | 1,17 | 1,21 | 1,13 | 1,18 | 0,00% | 525.080,00 |
| 07.01.2026 | 1,18 | 1,22 | 1,15 | 1,18 | 3,51% | 788.698,00 |
| 06.01.2026 | 1,03 | 1,15 | 1,03 | 1,14 | 9,62% | 816.734,00 |
| 05.01.2026 | 1,04 | 1,05 | 0,99 | 1,04 | 1,96% | 280.410,00 |
| 02.01.2026 | 1,00 | 1,04 | 0,99 | 1,02 | 2,00% | 348.648,00 |
| 31.12.2025 | 1,03 | 1,04 | 0,99 | 1,00 | -2,91% | 310.133,00 |
| 30.12.2025 | 0,99 | 1,10 | 0,99 | 1,03 | 0,00% | 632.757,00 |
| 29.12.2025 | 1,04 | 1,06 | 1,00 | 1,03 | -2,83% | 576.038,00 |
| 26.12.2025 | 1,06 | 1,07 | 0,98 | 1,06 | 1,92% | 626.701,00 |
| 24.12.2025 | 0,97 | 1,07 | 0,96 | 1,04 | 14,20% | 811.588,00 |
| 23.12.2025 | 0,91 | 0,93 | 0,90 | 0,91 | 1,09% | 370.849,00 |
| 22.12.2025 | 0,90 | 0,96 | 0,89 | 0,90 | 0,55% | 793.665,00 |
| 19.12.2025 | 0,93 | 0,94 | 0,88 | 0,90 | -3,76% | 1.356.426,00 |
| 18.12.2025 | 0,96 | 0,98 | 0,91 | 0,93 | 0,26% | 557.394,00 |
| 17.12.2025 | 0,97 | 0,99 | 0,92 | 0,93 | -2,45% | 476.474,00 |
| 16.12.2025 | 0,97 | 0,98 | 0,94 | 0,95 | -1,13% | 416.770,00 |
| 15.12.2025 | 1,02 | 1,05 | 0,96 | 0,96 | -4,67% | 533.943,00 |
| 12.12.2025 | 1,06 | 1,08 | 1,01 | 1,01 | -5,61% | 364.076,00 |
| 11.12.2025 | 1,04 | 1,09 | 1,01 | 1,07 | 3,88% | 263.846,00 |
| 10.12.2025 | 1,00 | 1,05 | 0,99 | 1,03 | 1,48% | 432.764,00 |
| 09.12.2025 | 1,00 | 1,05 | 1,00 | 1,02 | 1,50% | 623.351,00 |
| 08.12.2025 | 1,09 | 1,11 | 0,91 | 1,00 | -7,41% | 1.896.163,00 |
| 05.12.2025 | 1,11 | 1,11 | 1,05 | 1,08 | -0,92% | 978.304,00 |
| 04.12.2025 | 1,04 | 1,11 | 0,99 | 1,09 | 6,86% | 1.145.293,00 |
| 03.12.2025 | 0,96 | 1,03 | 0,94 | 1,02 | 7,12% | 764.886,00 |
| 02.12.2025 | 1,01 | 1,04 | 0,95 | 0,95 | -6,65% | 770.755,00 |
| 01.12.2025 | 1,11 | 1,11 | 1,01 | 1,02 | -8,11% | 819.350,00 |
| 28.11.2025 | 1,19 | 1,19 | 1,07 | 1,11 | 0,00% | 579.444,00 |
| 26.11.2025 | 1,00 | 1,12 | 1,00 | 1,11 | 13,44% | 1.126.510,00 |
| 25.11.2025 | 0,99 | 1,01 | 0,94 | 0,98 | -1,18% | 634.667,00 |
| 24.11.2025 | 0,97 | 1,02 | 0,94 | 0,99 | 2,82% | 727.349,00 |
| 21.11.2025 | 0,98 | 1,00 | 0,91 | 0,96 | -2,25% | 644.664,00 |
| 20.11.2025 | 1,06 | 1,09 | 0,97 | 0,99 | -4,35% | 515.163,00 |
| 19.11.2025 | 0,98 | 1,05 | 0,96 | 1,03 | 4,03% | 927.193,00 |
| 18.11.2025 | 0,99 | 1,04 | 0,96 | 0,99 | 2,07% | 772.306,00 |
| 17.11.2025 | 1,09 | 1,12 | 0,96 | 0,97 | -11,82% | 1.815.937,00 |
| 14.11.2025 | 1,10 | 1,15 | 1,09 | 1,10 | -2,65% | 621.403,00 |
| 13.11.2025 | 1,18 | 1,21 | 1,11 | 1,13 | -5,04% | 515.533,00 |
| 12.11.2025 | 1,22 | 1,23 | 1,12 | 1,19 | -2,46% | 781.076,00 |
| 11.11.2025 | 1,11 | 1,25 | 1,07 | 1,22 | 11,93% | 1.206.895,00 |
| 10.11.2025 | 1,09 | 1,13 | 1,02 | 1,09 | 0,00% | 1.417.658,00 |
| 07.11.2025 | 1,15 | 1,16 | 1,07 | 1,09 | -6,03% | 727.780,00 |
| 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 |