4,990$
Echtzeit-Aktienkurs 2seventy bio Inc
Bid:
Ask:
Aktienkurse zur 2seventy bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 5,00 | 5,01 | 4,99 | 5,00 | 0,20% | 1.158.184,00 |
| 09.05.2025 | 4,99 | 5,00 | 4,99 | 4,99 | -0,20% | 347.591,00 |
| 08.05.2025 | 5,00 | 5,00 | 4,99 | 5,00 | 0,00% | 337.413,00 |
| 07.05.2025 | 4,99 | 5,00 | 4,99 | 5,00 | 0,20% | 671.846,00 |
| 06.05.2025 | 5,00 | 5,01 | 4,99 | 4,99 | -0,20% | 1.661.491,00 |
| 05.05.2025 | 5,00 | 5,01 | 4,99 | 5,00 | 0,00% | 1.902.590,00 |
| 02.05.2025 | 4,99 | 5,00 | 4,98 | 5,00 | 0,40% | 1.195.011,00 |
| 01.05.2025 | 4,98 | 5,00 | 4,98 | 4,98 | -0,20% | 829.898,00 |
| 30.04.2025 | 4,98 | 5,00 | 4,98 | 4,99 | 0,00% | 1.199.807,00 |
| 29.04.2025 | 4,98 | 4,99 | 4,98 | 4,99 | 0,00% | 248.206,00 |
| 28.04.2025 | 4,98 | 4,99 | 4,98 | 4,99 | 0,20% | 287.064,00 |
| 25.04.2025 | 4,99 | 4,99 | 4,98 | 4,98 | -0,20% | 261.191,00 |
| 24.04.2025 | 4,98 | 4,99 | 4,98 | 4,99 | 0,00% | 541.915,00 |
| 23.04.2025 | 4,98 | 4,99 | 4,97 | 4,99 | 0,00% | 1.116.741,00 |
| 22.04.2025 | 4,98 | 4,99 | 4,98 | 4,99 | 0,00% | 520.606,00 |
| 21.04.2025 | 4,97 | 4,99 | 4,97 | 4,99 | 0,20% | 939.215,00 |
| 17.04.2025 | 4,97 | 4,99 | 4,97 | 4,98 | 0,20% | 444.665,00 |
| 16.04.2025 | 4,97 | 4,98 | 4,96 | 4,97 | 0,00% | 359.385,00 |
| 15.04.2025 | 4,96 | 4,99 | 4,96 | 4,97 | 0,20% | 544.019,00 |
| 14.04.2025 | 4,97 | 4,97 | 4,96 | 4,96 | 0,00% | 615.676,00 |
| 11.04.2025 | 4,96 | 4,97 | 4,94 | 4,96 | 0,00% | 752.754,00 |
| 10.04.2025 | 4,93 | 4,96 | 4,93 | 4,96 | 0,40% | 881.361,00 |
| 09.04.2025 | 4,89 | 4,95 | 4,89 | 4,94 | 1,02% | 1.654.337,00 |
| 08.04.2025 | 4,96 | 4,97 | 4,88 | 4,89 | -1,21% | 5.665.301,00 |
| 07.04.2025 | 4,93 | 4,96 | 4,92 | 4,95 | 0,00% | 2.414.256,00 |
| 04.04.2025 | 4,96 | 4,96 | 4,93 | 4,95 | -0,40% | 1.313.168,00 |
| 03.04.2025 | 4,95 | 4,97 | 4,95 | 4,97 | 0,20% | 1.209.030,00 |
| 02.04.2025 | 4,95 | 4,96 | 4,95 | 4,96 | 0,20% | 454.092,00 |
| 01.04.2025 | 4,95 | 4,96 | 4,94 | 4,95 | 0,20% | 827.452,00 |
| 31.03.2025 | 4,95 | 4,96 | 4,94 | 4,94 | -0,20% | 1.182.256,00 |
| 28.03.2025 | 4,95 | 4,96 | 4,95 | 4,95 | 0,00% | 454.240,00 |
| 27.03.2025 | 4,95 | 4,96 | 4,95 | 4,95 | -0,20% | 845.359,00 |
| 26.03.2025 | 4,95 | 4,97 | 4,95 | 4,96 | 0,20% | 1.090.071,00 |
| 25.03.2025 | 4,95 | 4,96 | 4,95 | 4,95 | -0,20% | 512.525,00 |
| 24.03.2025 | 4,96 | 4,96 | 4,95 | 4,96 | 0,20% | 1.062.311,00 |
| 21.03.2025 | 4,95 | 4,96 | 4,95 | 4,95 | 0,00% | 665.247,00 |
| 20.03.2025 | 4,95 | 4,96 | 4,95 | 4,95 | -0,20% | 516.051,00 |
| 19.03.2025 | 4,96 | 4,96 | 4,95 | 4,96 | 0,00% | 468.446,00 |
| 18.03.2025 | 4,95 | 4,96 | 4,95 | 4,96 | 0,20% | 738.737,00 |
| 17.03.2025 | 4,95 | 4,97 | 4,94 | 4,95 | 0,00% | 1.706.623,00 |
| 14.03.2025 | 4,96 | 4,96 | 4,94 | 4,95 | 0,00% | 2.037.344,00 |
| 13.03.2025 | 4,94 | 4,96 | 4,94 | 4,95 | 0,00% | 2.712.322,00 |
| 12.03.2025 | 4,94 | 4,95 | 4,94 | 4,95 | 0,00% | 4.747.394,00 |
| 11.03.2025 | 4,92 | 4,95 | 4,92 | 4,95 | 76,79% | 31.485.630,00 |
| 10.03.2025 | 2,61 | 2,88 | 2,55 | 2,80 | 5,26% | 583.656,00 |
| 07.03.2025 | 2,87 | 2,87 | 2,65 | 2,66 | -6,99% | 157.526,00 |
| 06.03.2025 | 2,79 | 2,87 | 2,69 | 2,86 | 2,51% | 193.988,00 |
| 05.03.2025 | 2,70 | 2,87 | 2,68 | 2,79 | 7,31% | 372.488,00 |
| 04.03.2025 | 2,43 | 2,65 | 2,35 | 2,60 | 4,84% | 345.570,00 |
| 03.03.2025 | 2,57 | 2,67 | 2,46 | 2,48 | -6,06% | 221.192,00 |
| 28.02.2025 | 2,50 | 2,64 | 2,40 | 2,64 | 5,60% | 308.101,00 |
| 27.02.2025 | 2,54 | 2,64 | 2,48 | 2,50 | -3,47% | 285.698,00 |
| 26.02.2025 | 2,68 | 2,69 | 2,55 | 2,59 | -1,15% | 225.910,00 |
| 25.02.2025 | 2,62 | 2,68 | 2,54 | 2,62 | -0,38% | 214.610,00 |
| 24.02.2025 | 2,62 | 2,78 | 2,49 | 2,63 | 0,77% | 272.557,00 |
| 21.02.2025 | 2,66 | 2,73 | 2,50 | 2,61 | -2,61% | 308.575,00 |
| 20.02.2025 | 2,62 | 2,82 | 2,60 | 2,68 | 4,28% | 457.704,00 |
| 19.02.2025 | 2,57 | 2,60 | 2,39 | 2,57 | 7,53% | 450.076,00 |
| 18.02.2025 | 2,54 | 2,63 | 2,38 | 2,39 | -5,91% | 219.794,00 |
| 14.02.2025 | 2,57 | 2,67 | 2,53 | 2,54 | -0,39% | 153.750,00 |
| 13.02.2025 | 2,43 | 2,55 | 2,37 | 2,55 | 6,69% | 152.297,00 |
| 12.02.2025 | 2,30 | 2,43 | 2,29 | 2,39 | 2,58% | 245.443,00 |
| 11.02.2025 | 2,39 | 2,44 | 2,33 | 2,33 | -4,90% | 223.569,00 |
| 10.02.2025 | 2,35 | 2,47 | 2,29 | 2,45 | 6,52% | 211.259,00 |
| 07.02.2025 | 2,53 | 2,60 | 2,29 | 2,30 | -10,85% | 528.553,00 |
| 06.02.2025 | 2,72 | 2,74 | 2,50 | 2,58 | -5,84% | 812.743,00 |
| 05.02.2025 | 2,73 | 2,84 | 2,71 | 2,74 | 0,74% | 171.627,00 |
| 04.02.2025 | 2,60 | 2,75 | 2,60 | 2,72 | 5,02% | 198.514,00 |
| 03.02.2025 | 2,60 | 2,65 | 2,53 | 2,59 | -2,63% | 221.660,00 |
| 31.01.2025 | 2,66 | 2,83 | 2,56 | 2,66 | 1,53% | 373.147,00 |
| 30.01.2025 | 2,52 | 2,71 | 2,47 | 2,62 | 5,22% | 193.955,00 |
| 29.01.2025 | 2,52 | 2,55 | 2,42 | 2,49 | -0,40% | 104.259,00 |
| 28.01.2025 | 2,53 | 2,53 | 2,41 | 2,50 | -1,19% | 114.055,00 |
| 27.01.2025 | 2,60 | 2,76 | 2,50 | 2,53 | -2,69% | 244.395,00 |
| 24.01.2025 | 2,51 | 2,70 | 2,50 | 2,60 | 3,59% | 174.223,00 |
| 23.01.2025 | 2,52 | 2,54 | 2,45 | 2,51 | -0,40% | 244.846,00 |
| 22.01.2025 | 2,45 | 2,59 | 2,41 | 2,52 | 2,86% | 224.640,00 |
| 21.01.2025 | 2,68 | 2,70 | 2,44 | 2,45 | -6,13% | 246.283,00 |
| 17.01.2025 | 2,46 | 2,63 | 2,41 | 2,61 | 6,97% | 380.020,00 |
| 16.01.2025 | 2,42 | 2,47 | 2,36 | 2,44 | 0,83% | 194.936,00 |
| 15.01.2025 | 2,47 | 2,53 | 2,41 | 2,42 | 1,26% | 132.778,00 |
| 14.01.2025 | 2,49 | 2,50 | 2,38 | 2,39 | -3,63% | 200.338,00 |
| 13.01.2025 | 2,52 | 2,52 | 2,35 | 2,48 | -0,40% | 430.449,00 |
| 10.01.2025 | 2,60 | 2,63 | 2,44 | 2,49 | -7,43% | 397.390,00 |
| 08.01.2025 | 2,80 | 2,82 | 2,67 | 2,69 | -4,61% | 257.066,00 |
| 07.01.2025 | 2,64 | 2,88 | 2,64 | 2,82 | 6,82% | 419.074,00 |
| 06.01.2025 | 2,92 | 2,95 | 2,62 | 2,64 | -9,28% | 770.847,00 |
| 03.01.2025 | 2,96 | 3,03 | 2,87 | 2,91 | -1,69% | 423.607,00 |
| 02.01.2025 | 2,98 | 3,11 | 2,92 | 2,96 | 0,68% | 248.157,00 |
| 31.12.2024 | 2,92 | 2,97 | 2,83 | 2,94 | 1,73% | 355.371,00 |
| 30.12.2024 | 3,02 | 3,02 | 2,84 | 2,89 | -5,25% | 2.200.029,00 |
| 27.12.2024 | 3,15 | 3,22 | 3,00 | 3,05 | -0,33% | 225.425,00 |
| 26.12.2024 | 2,99 | 3,07 | 2,94 | 3,06 | 0,99% | 131.198,00 |
| 24.12.2024 | 2,99 | 3,06 | 2,91 | 3,03 | 1,34% | 128.665,00 |
| 23.12.2024 | 3,14 | 3,14 | 2,89 | 2,99 | -4,78% | 326.244,00 |
| 20.12.2024 | 2,87 | 3,19 | 2,87 | 3,14 | 7,53% | 900.112,00 |
| 19.12.2024 | 3,01 | 3,11 | 2,78 | 2,92 | -1,68% | 399.015,00 |
| 18.12.2024 | 3,23 | 3,23 | 2,85 | 2,97 | -7,48% | 472.641,00 |
| 17.12.2024 | 3,25 | 3,28 | 3,15 | 3,21 | -1,53% | 220.013,00 |
| 16.12.2024 | 3,28 | 3,35 | 3,24 | 3,26 | -0,31% | 187.544,00 |