1,780€
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 2,10 | 2,30 | 2,08 | 2,25 | 1,35% | - |
| 10.03.2025 | 2,15 | 2,28 | 2,13 | 2,22 | 1,83% | - |
| 07.03.2025 | 2,10 | 2,24 | 2,10 | 2,18 | 0,46% | - |
| 06.03.2025 | 2,19 | 2,27 | 2,01 | 2,17 | 0,93% | - |
| 05.03.2025 | 2,04 | 2,15 | 1,95 | 2,15 | 4,37% | - |
| 04.03.2025 | 2,06 | 2,17 | 2,04 | 2,06 | -0,96% | - |
| 03.03.2025 | 2,29 | 2,29 | 1,99 | 2,08 | -7,96% | - |
| 28.02.2025 | 2,31 | 2,32 | 2,20 | 2,26 | -0,44% | - |
| 27.02.2025 | 2,29 | 2,56 | 2,23 | 2,27 | 0,44% | - |
| 26.02.2025 | 2,29 | 2,34 | 2,21 | 2,26 | -1,31% | - |
| 25.02.2025 | 2,37 | 2,53 | 2,25 | 2,29 | -2,14% | - |
| 24.02.2025 | 2,43 | 2,59 | 2,26 | 2,34 | -1,68% | - |
| 21.02.2025 | 2,38 | 2,57 | 2,37 | 2,38 | 0,42% | - |
| 20.02.2025 | 2,32 | 2,48 | 2,32 | 2,37 | -2,47% | - |
| 19.02.2025 | 2,39 | 2,61 | 2,38 | 2,43 | -0,82% | - |
| 18.02.2025 | 2,42 | 2,55 | 2,39 | 2,45 | 1,66% | - |
| 17.02.2025 | 2,39 | 2,43 | 2,37 | 2,41 | 1,69% | - |
| 14.02.2025 | 2,44 | 2,60 | 2,33 | 2,37 | -4,82% | - |
| 13.02.2025 | 2,42 | 2,53 | 2,32 | 2,49 | 0,81% | - |
| 12.02.2025 | 2,43 | 2,55 | 2,41 | 2,47 | 3,78% | - |
| 11.02.2025 | 2,53 | 2,54 | 1,92 | 2,38 | -4,42% | - |
| 10.02.2025 | 2,53 | 2,71 | 2,47 | 2,49 | -1,97% | - |
| 07.02.2025 | 2,52 | 2,63 | 2,51 | 2,54 | 1,20% | - |
| 06.02.2025 | 2,53 | 2,59 | 2,45 | 2,51 | -1,18% | - |
| 05.02.2025 | 2,52 | 2,70 | 2,47 | 2,54 | -1,55% | - |
| 04.02.2025 | 2,42 | 2,63 | 2,42 | 2,58 | 4,03% | - |
| 03.02.2025 | 2,42 | 2,65 | 2,38 | 2,48 | 2,06% | - |
| 31.01.2025 | 2,50 | 2,57 | 2,42 | 2,43 | -2,41% | - |
| 30.01.2025 | 2,41 | 2,60 | 2,36 | 2,49 | 1,63% | - |
| 29.01.2025 | 2,50 | 2,59 | 2,45 | 2,45 | -3,16% | - |
| 28.01.2025 | 2,52 | 2,65 | 2,49 | 2,53 | -0,39% | - |
| 27.01.2025 | 2,48 | 2,83 | 2,48 | 2,54 | -1,17% | - |
| 24.01.2025 | 2,33 | 2,65 | 2,31 | 2,57 | 10,30% | - |
| 23.01.2025 | 2,64 | 2,96 | 2,33 | 2,33 | -10,73% | - |
| 22.01.2025 | 3,76 | 3,76 | 1,93 | 2,61 | -30,40% | - |
| 21.01.2025 | 3,59 | 3,94 | 3,26 | 3,75 | 4,75% | - |
| 20.01.2025 | 3,60 | 3,60 | 3,57 | 3,58 | -1,10% | - |
| 17.01.2025 | 3,52 | 3,77 | 3,29 | 3,62 | -0,28% | - |
| 16.01.2025 | 3,52 | 3,67 | 3,52 | 3,63 | 1,11% | - |
| 15.01.2025 | 3,54 | 3,74 | 3,39 | 3,59 | 1,99% | - |
| 14.01.2025 | 3,48 | 3,60 | 3,41 | 3,52 | -1,12% | - |
| 13.01.2025 | 3,64 | 3,64 | 3,23 | 3,56 | -1,11% | - |
| 10.01.2025 | 3,69 | 3,82 | 3,59 | 3,60 | -2,17% | - |
| 09.01.2025 | 3,68 | 3,69 | 3,68 | 3,68 | 1,38% | - |
| 08.01.2025 | 3,60 | 3,72 | 3,57 | 3,63 | 1,40% | - |
| 07.01.2025 | 3,46 | 3,75 | 3,46 | 3,58 | 0,28% | - |
| 06.01.2025 | 3,62 | 4,25 | 3,49 | 3,57 | -3,51% | - |
| 03.01.2025 | 3,48 | 3,86 | 3,38 | 3,70 | 7,25% | - |
| 02.01.2025 | 2,88 | 3,54 | 2,88 | 3,45 | 20,21% | - |
| 30.12.2024 | 2,88 | 2,93 | 2,87 | 2,87 | -2,05% | - |
| 27.12.2024 | 3,01 | 3,01 | 2,81 | 2,93 | 0,69% | - |
| 23.12.2024 | 2,60 | 2,92 | 2,56 | 2,91 | 13,67% | - |
| 20.12.2024 | 2,36 | 2,60 | 2,36 | 2,56 | 3,64% | - |
| 19.12.2024 | 2,49 | 2,54 | 2,20 | 2,47 | -0,80% | - |
| 18.12.2024 | 2,44 | 2,59 | 2,30 | 2,49 | -1,58% | - |
| 17.12.2024 | 2,40 | 2,56 | 2,20 | 2,53 | 0,80% | - |
| 16.12.2024 | 2,38 | 2,68 | 2,38 | 2,51 | 1,21% | - |
| 13.12.2024 | 2,61 | 2,61 | 2,20 | 2,48 | -3,13% | 152,00 |
| 12.12.2024 | 2,42 | 2,61 | 2,24 | 2,56 | 0,39% | - |
| 11.12.2024 | 2,60 | 2,84 | 2,52 | 2,55 | -4,49% | - |
| 10.12.2024 | 2,42 | 2,71 | 2,37 | 2,67 | 7,66% | - |
| 09.12.2024 | 2,50 | 2,82 | 2,07 | 2,48 | -4,98% | - |
| 06.12.2024 | 2,48 | 2,67 | 2,48 | 2,61 | 1,16% | - |
| 05.12.2024 | 2,60 | 2,67 | 2,54 | 2,58 | -1,15% | - |
| 04.12.2024 | 2,52 | 2,73 | 2,52 | 2,61 | -0,38% | - |
| 03.12.2024 | 2,64 | 2,73 | 2,62 | 2,62 | -1,13% | - |
| 02.12.2024 | 2,68 | 2,73 | 2,64 | 2,65 | -2,57% | - |
| 29.11.2024 | 2,67 | 2,78 | 2,60 | 2,72 | 1,49% | - |
| 28.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | - |
| 27.11.2024 | 2,71 | 2,75 | 2,66 | 2,67 | -2,55% | - |
| 26.11.2024 | 2,75 | 2,80 | 2,64 | 2,74 | -0,72% | - |
| 25.11.2024 | 2,76 | 2,90 | 2,68 | 2,76 | -1,43% | - |
| 22.11.2024 | 2,72 | 2,91 | 2,71 | 2,80 | 3,32% | - |