2,080€
-3,70%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,17 | 2,22 | 2,13 | 2,15 | -1,83% | - |
| 31.07.2025 | 2,21 | 2,22 | 2,16 | 2,19 | -1,79% | - |
| 30.07.2025 | 2,22 | 2,36 | 2,19 | 2,23 | -0,89% | - |
| 29.07.2025 | 2,28 | 2,37 | 2,25 | 2,25 | -2,17% | - |
| 28.07.2025 | 2,24 | 2,38 | 2,24 | 2,30 | -1,29% | - |
| 25.07.2025 | 2,26 | 2,37 | 2,20 | 2,33 | 1,75% | - |
| 24.07.2025 | 2,24 | 2,35 | 2,23 | 2,29 | 0,88% | - |
| 23.07.2025 | 2,25 | 2,30 | 2,11 | 2,27 | -0,87% | - |
| 22.07.2025 | 2,20 | 2,32 | 2,07 | 2,29 | 3,62% | - |
| 21.07.2025 | 2,19 | 2,24 | 1,98 | 2,21 | 2,31% | - |
| 18.07.2025 | 2,08 | 2,21 | 1,95 | 2,16 | 3,35% | - |
| 17.07.2025 | 2,22 | 2,53 | 2,08 | 2,09 | -5,86% | - |
| 16.07.2025 | 2,31 | 2,37 | 2,20 | 2,22 | -5,13% | - |
| 15.07.2025 | 2,18 | 2,61 | 2,11 | 2,34 | 3,08% | - |
| 14.07.2025 | 2,31 | 2,43 | 2,24 | 2,27 | -3,81% | - |
| 11.07.2025 | 2,34 | 2,47 | 2,18 | 2,36 | 0,00% | - |
| 10.07.2025 | 2,49 | 2,50 | 2,34 | 2,36 | -3,28% | - |
| 09.07.2025 | 2,32 | 2,50 | 2,25 | 2,44 | 1,24% | - |
| 08.07.2025 | 2,11 | 2,57 | 1,98 | 2,41 | 12,09% | - |
| 07.07.2025 | 2,22 | 2,38 | 2,09 | 2,15 | -4,02% | - |
| 04.07.2025 | 2,24 | 2,24 | 2,20 | 2,24 | -9,68% | - |
| 03.07.2025 | 2,32 | 2,48 | 2,23 | 2,48 | 6,90% | - |
| 02.07.2025 | 2,43 | 2,47 | 2,31 | 2,32 | -4,13% | - |
| 01.07.2025 | 2,46 | 2,47 | 2,33 | 2,42 | -2,42% | - |
| 30.06.2025 | 2,39 | 2,49 | 2,23 | 2,48 | 4,20% | - |
| 27.06.2025 | 2,44 | 2,65 | 2,37 | 2,38 | -4,03% | - |
| 26.06.2025 | 2,10 | 2,53 | 2,10 | 2,48 | 18,10% | - |
| 25.06.2025 | 2,00 | 2,15 | 2,00 | 2,10 | 1,45% | - |
| 24.06.2025 | 2,02 | 2,13 | 2,02 | 2,07 | -1,43% | - |
| 23.06.2025 | 2,08 | 2,22 | 2,07 | 2,10 | -4,98% | - |
| 20.06.2025 | 2,11 | 2,28 | 2,11 | 2,21 | 4,74% | - |
| 19.06.2025 | 2,14 | 2,14 | 2,11 | 2,11 | -3,21% | - |
| 18.06.2025 | 2,08 | 2,29 | 2,08 | 2,18 | 1,87% | - |
| 17.06.2025 | 2,10 | 2,23 | 2,10 | 2,14 | -3,60% | - |
| 16.06.2025 | 2,10 | 2,24 | 1,98 | 2,22 | 2,78% | - |
| 13.06.2025 | 2,19 | 2,29 | 2,10 | 2,16 | -1,37% | - |
| 12.06.2025 | 2,12 | 2,27 | 2,08 | 2,19 | 0,00% | - |
| 11.06.2025 | 2,18 | 2,32 | 2,12 | 2,19 | -5,19% | - |
| 10.06.2025 | 2,31 | 2,34 | 2,26 | 2,31 | 0,43% | - |
| 09.06.2025 | 2,35 | 2,40 | 2,28 | 2,30 | -3,77% | - |
| 06.06.2025 | 2,33 | 2,40 | 2,33 | 2,39 | 1,70% | - |
| 05.06.2025 | 2,26 | 2,38 | 2,26 | 2,35 | 2,17% | - |
| 04.06.2025 | 2,22 | 2,41 | 2,22 | 2,30 | -2,13% | - |
| 03.06.2025 | 2,39 | 2,42 | 2,26 | 2,35 | 0,43% | - |
| 02.06.2025 | 2,29 | 2,37 | 2,23 | 2,34 | -0,85% | - |
| 30.05.2025 | 2,30 | 2,42 | 2,25 | 2,36 | 1,29% | - |
| 29.05.2025 | 2,34 | 2,42 | 2,31 | 2,33 | -0,43% | - |
| 28.05.2025 | 2,24 | 2,43 | 2,24 | 2,34 | -0,43% | - |
| 27.05.2025 | 2,32 | 2,40 | 2,28 | 2,35 | -1,67% | - |
| 26.05.2025 | 2,38 | 2,40 | 2,38 | 2,39 | 3,02% | - |
| 23.05.2025 | 2,22 | 2,33 | 2,16 | 2,32 | 0,43% | - |
| 22.05.2025 | 2,20 | 2,38 | 2,17 | 2,31 | 1,76% | - |
| 21.05.2025 | 2,24 | 2,45 | 2,09 | 2,27 | -2,58% | - |
| 20.05.2025 | 2,33 | 2,55 | 2,18 | 2,33 | -0,43% | - |
| 19.05.2025 | 2,28 | 2,42 | 2,05 | 2,34 | -1,68% | - |
| 16.05.2025 | 2,14 | 2,43 | 2,00 | 2,38 | 12,80% | - |
| 15.05.2025 | 1,94 | 2,11 | 1,89 | 2,11 | 6,57% | - |
| 14.05.2025 | 1,97 | 2,04 | 1,89 | 1,98 | 0,51% | - |
| 13.05.2025 | 2,00 | 2,10 | 1,86 | 1,97 | -1,99% | - |
| 12.05.2025 | 1,89 | 2,06 | 1,89 | 2,01 | 0,50% | - |
| 09.05.2025 | 2,12 | 2,12 | 1,90 | 2,00 | -5,66% | - |
| 08.05.2025 | 1,98 | 2,15 | 1,98 | 2,12 | 1,92% | - |
| 07.05.2025 | 2,04 | 2,18 | 2,04 | 2,08 | 0,48% | - |
| 06.05.2025 | 2,06 | 2,16 | 2,03 | 2,07 | -3,27% | - |
| 05.05.2025 | 2,13 | 2,22 | 2,09 | 2,14 | -1,83% | - |
| 02.05.2025 | 2,13 | 2,21 | 2,08 | 2,18 | 1,40% | - |
| 30.04.2025 | 2,16 | 2,18 | 2,13 | 2,15 | 0,47% | - |
| 29.04.2025 | 2,22 | 2,23 | 2,07 | 2,14 | -1,38% | - |
| 28.04.2025 | 2,21 | 2,25 | 2,10 | 2,17 | -1,81% | - |
| 25.04.2025 | 2,15 | 2,21 | 2,07 | 2,21 | 2,79% | - |
| 24.04.2025 | 2,06 | 2,19 | 2,02 | 2,15 | 1,90% | - |
| 23.04.2025 | 2,02 | 2,12 | 2,00 | 2,11 | 1,44% | - |
| 22.04.2025 | 1,91 | 2,11 | 1,91 | 2,08 | 6,67% | - |
| 17.04.2025 | 1,85 | 2,03 | 1,82 | 1,95 | 5,69% | - |
| 16.04.2025 | 1,83 | 2,00 | 1,83 | 1,85 | -3,91% | - |
| 15.04.2025 | 1,72 | 1,96 | 1,71 | 1,92 | 7,87% | - |
| 14.04.2025 | 1,72 | 1,94 | 1,68 | 1,78 | 2,89% | - |
| 11.04.2025 | 1,75 | 1,85 | 1,70 | 1,73 | -3,35% | - |
| 10.04.2025 | 1,83 | 1,90 | 1,78 | 1,79 | 0,00% | - |
| 09.04.2025 | 1,73 | 1,92 | 1,71 | 1,79 | 2,29% | - |
| 08.04.2025 | 1,70 | 1,95 | 1,70 | 1,75 | -2,78% | - |
| 07.04.2025 | 1,79 | 1,98 | 1,75 | 1,80 | -1,64% | - |
| 04.04.2025 | 1,89 | 2,03 | 1,77 | 1,83 | -5,18% | - |
| 03.04.2025 | 1,87 | 2,02 | 1,84 | 1,93 | -1,78% | - |
| 02.04.2025 | 2,00 | 2,10 | 1,95 | 1,97 | -2,72% | - |
| 01.04.2025 | 2,17 | 2,22 | 1,92 | 2,02 | -9,01% | - |
| 31.03.2025 | 2,17 | 2,23 | 1,97 | 2,22 | 12,69% | - |
| 28.03.2025 | 2,18 | 2,23 | 1,90 | 1,97 | -7,94% | - |
| 27.03.2025 | 2,19 | 2,26 | 2,10 | 2,14 | -2,28% | - |
| 26.03.2025 | 2,10 | 2,26 | 2,10 | 2,19 | -0,45% | - |
| 25.03.2025 | 2,20 | 2,26 | 2,12 | 2,20 | 11,68% | - |
| 24.03.2025 | 2,17 | 2,24 | 1,91 | 1,97 | -7,94% | - |
| 21.03.2025 | 2,06 | 2,18 | 1,87 | 2,14 | 14,13% | - |
| 20.03.2025 | 2,11 | 2,28 | 1,88 | 1,88 | -10,29% | - |
| 19.03.2025 | 2,03 | 2,20 | 1,99 | 2,09 | 2,70% | - |
| 18.03.2025 | 2,13 | 2,13 | 1,89 | 2,04 | 2,26% | - |
| 17.03.2025 | 2,04 | 2,22 | 1,97 | 1,99 | -0,75% | - |
| 14.03.2025 | 2,12 | 2,19 | 1,94 | 2,01 | 0,00% | - |
| 13.03.2025 | 2,00 | 2,22 | 2,00 | 2,01 | -6,31% | - |
| 12.03.2025 | 2,04 | 2,37 | 1,97 | 2,14 | -4,89% | - |