1,085$
Echtzeit-Aktienkurs TScan Therapeutics Inc
Bid:
Ask:
Aktienkurse zur TScan Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,09 | 1,10 | 1,07 | 1,08 | 0,00% | 201.407,00 |
| 28.05.2026 | 1,08 | 1,11 | 1,05 | 1,08 | 0,93% | 294.682,00 |
| 27.05.2026 | 1,07 | 1,13 | 1,06 | 1,07 | 0,00% | 507.257,00 |
| 26.05.2026 | 1,05 | 1,08 | 1,04 | 1,07 | 0,94% | 535.145,00 |
| 22.05.2026 | 1,04 | 1,08 | 1,00 | 1,06 | 3,92% | 676.325,00 |
| 21.05.2026 | 0,99 | 1,04 | 0,98 | 1,02 | 2,55% | 224.249,00 |
| 20.05.2026 | 0,98 | 1,02 | 0,96 | 0,99 | 3,27% | 587.674,00 |
| 19.05.2026 | 0,99 | 1,00 | 0,95 | 0,96 | -3,69% | 598.945,00 |
| 18.05.2026 | 1,00 | 1,02 | 0,97 | 1,00 | 0,00% | 510.023,00 |
| 15.05.2026 | 1,08 | 1,10 | 1,00 | 1,00 | -9,91% | 840.889,00 |
| 14.05.2026 | 1,16 | 1,16 | 1,09 | 1,11 | -4,31% | 878.314,00 |
| 13.05.2026 | 1,14 | 1,17 | 1,12 | 1,16 | 0,87% | 357.157,00 |
| 12.05.2026 | 1,17 | 1,19 | 1,09 | 1,15 | -2,54% | 894.222,00 |
| 11.05.2026 | 1,31 | 1,31 | 1,17 | 1,18 | -6,35% | 1.100.177,00 |
| 08.05.2026 | 1,23 | 1,34 | 1,23 | 1,26 | 3,70% | 1.276.981,00 |
| 07.05.2026 | 1,26 | 1,29 | 1,16 | 1,22 | -2,80% | 801.829,00 |
| 06.05.2026 | 1,19 | 1,26 | 1,19 | 1,25 | 3,31% | 1.067.368,00 |
| 05.05.2026 | 1,23 | 1,25 | 1,18 | 1,21 | -1,22% | 1.000.765,00 |
| 04.05.2026 | 1,22 | 1,29 | 1,20 | 1,23 | 0,41% | 452.469,00 |
| 01.05.2026 | 1,16 | 1,25 | 1,14 | 1,22 | 3,83% | 617.067,00 |
| 30.04.2026 | 1,20 | 1,20 | 1,13 | 1,18 | 2,17% | 438.779,00 |
| 29.04.2026 | 1,25 | 1,25 | 1,13 | 1,15 | -8,73% | 507.770,00 |
| 28.04.2026 | 1,31 | 1,32 | 1,25 | 1,26 | -3,82% | 500.612,00 |
| 27.04.2026 | 1,27 | 1,36 | 1,22 | 1,31 | 3,97% | 936.197,00 |
| 24.04.2026 | 1,23 | 1,26 | 1,17 | 1,26 | 5,00% | 1.076.776,00 |
| 23.04.2026 | 1,26 | 1,28 | 1,16 | 1,20 | -4,00% | 1.266.058,00 |
| 22.04.2026 | 1,29 | 1,32 | 1,23 | 1,25 | -1,57% | 741.394,00 |
| 21.04.2026 | 1,41 | 1,42 | 1,25 | 1,27 | -11,19% | 1.279.916,00 |
| 20.04.2026 | 1,18 | 1,47 | 1,17 | 1,43 | 20,17% | 2.890.911,00 |
| 17.04.2026 | 1,12 | 1,20 | 1,11 | 1,19 | 10,19% | 1.304.765,00 |
| 16.04.2026 | 1,08 | 1,10 | 1,05 | 1,08 | 0,93% | 1.244.476,00 |
| 15.04.2026 | 1,05 | 1,07 | 1,03 | 1,07 | 0,94% | 987.800,00 |
| 14.04.2026 | 1,03 | 1,08 | 1,02 | 1,06 | 3,92% | 1.226.232,00 |
| 13.04.2026 | 1,05 | 1,09 | 1,00 | 1,02 | -2,86% | 7.220.100,00 |
| 10.04.2026 | 1,06 | 1,09 | 1,01 | 1,05 | -0,94% | 1.119.651,00 |
| 09.04.2026 | 1,06 | 1,09 | 1,03 | 1,06 | 0,00% | 666.091,00 |
| 08.04.2026 | 1,15 | 1,15 | 1,05 | 1,06 | -0,93% | 962.170,00 |
| 07.04.2026 | 1,02 | 1,09 | 1,02 | 1,07 | 2,88% | 1.548.634,00 |
| 06.04.2026 | 1,04 | 1,08 | 1,03 | 1,04 | 2,97% | 806.233,00 |
| 02.04.2026 | 1,00 | 1,05 | 1,00 | 1,01 | -1,94% | 672.908,00 |
| 01.04.2026 | 0,99 | 1,07 | 0,99 | 1,03 | 1,98% | 636.239,00 |
| 31.03.2026 | 0,97 | 1,02 | 0,96 | 1,01 | 7,41% | 230.826,00 |
| 30.03.2026 | 1,00 | 1,00 | 0,92 | 0,94 | -4,92% | 298.799,00 |
| 27.03.2026 | 1,02 | 1,02 | 0,97 | 0,99 | -2,56% | 457.861,00 |
| 26.03.2026 | 1,04 | 1,06 | 1,01 | 1,02 | -2,40% | 290.125,00 |
| 25.03.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 0,97% | 344.653,00 |
| 24.03.2026 | 1,05 | 1,06 | 1,00 | 1,03 | -0,96% | 398.161,00 |
| 23.03.2026 | 1,07 | 1,07 | 1,01 | 1,04 | 0,00% | 546.116,00 |
| 20.03.2026 | 1,05 | 1,05 | 1,00 | 1,04 | 0,00% | 586.350,00 |
| 19.03.2026 | 1,04 | 1,06 | 1,02 | 1,04 | -2,80% | 653.876,00 |
| 18.03.2026 | 1,13 | 1,13 | 1,04 | 1,07 | -1,83% | 533.062,00 |
| 17.03.2026 | 1,07 | 1,14 | 1,06 | 1,09 | 2,83% | 1.235.777,00 |
| 16.03.2026 | 1,09 | 1,10 | 1,04 | 1,06 | 0,95% | 478.417,00 |
| 13.03.2026 | 1,15 | 1,16 | 1,04 | 1,05 | -7,08% | 650.948,00 |
| 12.03.2026 | 1,15 | 1,19 | 1,11 | 1,13 | -1,74% | 1.002.019,00 |
| 11.03.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -2,54% | 280.851,00 |
| 10.03.2026 | 1,25 | 1,26 | 1,17 | 1,18 | -4,84% | 496.707,00 |
| 09.03.2026 | 1,10 | 1,25 | 1,10 | 1,24 | 10,71% | 1.339.227,00 |
| 06.03.2026 | 1,14 | 1,16 | 1,06 | 1,12 | -0,88% | 705.948,00 |
| 05.03.2026 | 1,12 | 1,19 | 1,10 | 1,13 | 4,63% | 1.010.815,00 |
| 04.03.2026 | 1,05 | 1,09 | 1,03 | 1,08 | 4,35% | 510.314,00 |
| 03.03.2026 | 0,99 | 1,08 | 0,99 | 1,04 | -1,43% | 626.255,00 |
| 02.03.2026 | 1,02 | 1,07 | 1,00 | 1,05 | -0,94% | 437.794,00 |
| 27.02.2026 | 1,09 | 1,13 | 1,04 | 1,06 | -4,50% | 401.964,00 |
| 26.02.2026 | 1,15 | 1,15 | 1,07 | 1,11 | 0,00% | 436.644,00 |
| 25.02.2026 | 1,10 | 1,13 | 1,07 | 1,11 | 5,71% | 483.043,00 |
| 24.02.2026 | 1,01 | 1,12 | 1,01 | 1,05 | 3,96% | 359.587,00 |
| 23.02.2026 | 1,01 | 1,03 | 0,99 | 1,01 | 0,00% | 76.306,00 |
| 20.02.2026 | 1,01 | 1,06 | 0,98 | 1,01 | -0,98% | 169.913,00 |
| 19.02.2026 | 1,03 | 1,05 | 0,99 | 1,02 | 0,00% | 286.609,00 |
| 18.02.2026 | 0,96 | 1,08 | 0,96 | 1,02 | 4,58% | 1.595.538,00 |
| 17.02.2026 | 0,96 | 0,99 | 0,91 | 0,98 | 4,65% | 290.713,00 |
| 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 |