1,745€
0,87%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,77 | 1,79 | 1,72 | 1,75 | -1,41% | - |
| 08.01.2026 | 1,80 | 1,86 | 1,70 | 1,77 | -1,67% | - |
| 07.01.2026 | 1,67 | 1,81 | 1,63 | 1,80 | 7,14% | - |
| 06.01.2026 | 1,65 | 1,76 | 1,61 | 1,68 | -1,18% | - |
| 05.01.2026 | 1,68 | 1,76 | 1,62 | 1,70 | 6,92% | - |
| 02.01.2026 | 1,59 | 1,68 | 1,57 | 1,59 | -3,05% | - |
| 29.12.2025 | 1,67 | 1,75 | 1,57 | 1,64 | -6,82% | - |
| 23.12.2025 | 1,76 | 1,85 | 1,75 | 1,76 | 2,33% | - |
| 22.12.2025 | 1,76 | 1,81 | 1,72 | 1,72 | -2,55% | - |
| 19.12.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 10,31% | - |
| 17.12.2025 | 1,76 | 1,76 | 1,60 | 1,60 | -8,31% | - |
| 16.12.2025 | 1,73 | 1,77 | 1,69 | 1,75 | -0,29% | - |
| 15.12.2025 | 1,71 | 1,81 | 1,70 | 1,75 | -1,41% | - |
| 12.12.2025 | 1,75 | 1,83 | 1,71 | 1,78 | 4,72% | - |
| 11.12.2025 | 1,76 | 1,81 | 1,70 | 1,70 | 2,11% | - |
| 09.12.2025 | 1,66 | 1,81 | 1,64 | 1,66 | 0,61% | - |
| 08.12.2025 | 1,70 | 1,78 | 1,65 | 1,65 | -5,44% | - |
| 05.12.2025 | 1,75 | 1,81 | 1,68 | 1,75 | 8,39% | - |
| 04.12.2025 | 1,65 | 1,82 | 1,61 | 1,61 | 0,00% | - |
| 03.12.2025 | 1,64 | 1,68 | 1,61 | 1,61 | 0,63% | - |
| 02.12.2025 | 1,74 | 1,76 | 1,60 | 1,60 | -2,44% | - |
| 01.12.2025 | 1,79 | 1,88 | 1,64 | 1,64 | -8,12% | - |
| 28.11.2025 | 1,78 | 1,88 | 1,76 | 1,79 | 4,39% | - |
| 27.11.2025 | 1,77 | 1,77 | 1,71 | 1,71 | 0,00% | - |
| 26.11.2025 | 1,78 | 1,87 | 1,71 | 1,71 | -2,56% | - |
| 25.11.2025 | 1,64 | 1,78 | 1,64 | 1,76 | 7,01% | - |
| 24.11.2025 | 1,71 | 1,73 | 1,54 | 1,64 | 0,00% | - |
| 20.11.2025 | 1,78 | 1,84 | 1,64 | 1,64 | -4,09% | - |
| 19.11.2025 | 1,71 | 2,00 | 1,71 | 1,71 | 0,59% | - |
| 18.11.2025 | 1,79 | 1,83 | 1,70 | 1,70 | -5,56% | - |
| 17.11.2025 | 1,82 | 1,97 | 1,67 | 1,80 | -1,64% | - |
| 14.11.2025 | 1,78 | 1,96 | 1,66 | 1,83 | 2,23% | - |
| 13.11.2025 | 1,87 | 1,87 | 1,75 | 1,79 | 0,00% | - |
| 12.11.2025 | 1,82 | 1,89 | 1,79 | 1,79 | 0,56% | - |
| 11.11.2025 | 1,81 | 1,82 | 1,78 | 1,78 | 1,71% | - |
| 10.11.2025 | 1,79 | 1,87 | 1,75 | 1,75 | -4,11% | - |
| 07.11.2025 | 2,04 | 2,04 | 1,80 | 1,83 | -8,06% | - |
| 06.11.2025 | 2,03 | 2,04 | 1,84 | 1,99 | 0,76% | - |
| 05.11.2025 | 2,19 | 2,25 | 1,79 | 1,97 | -8,80% | - |
| 04.11.2025 | 2,30 | 2,34 | 2,15 | 2,16 | -8,86% | - |
| 03.11.2025 | 2,41 | 2,43 | 2,24 | 2,37 | -5,58% | - |
| 31.10.2025 | 2,24 | 2,58 | 2,17 | 2,51 | 16,20% | - |
| 30.10.2025 | 2,22 | 2,37 | 2,12 | 2,16 | -5,26% | - |
| 29.10.2025 | 2,40 | 2,40 | 2,15 | 2,28 | -1,72% | - |
| 28.10.2025 | 2,34 | 2,44 | 2,22 | 2,32 | 0,87% | - |
| 27.10.2025 | 2,00 | 2,42 | 2,00 | 2,30 | 16,75% | - |
| 24.10.2025 | 2,03 | 2,07 | 1,97 | 1,97 | -2,48% | - |
| 22.10.2025 | 2,08 | 2,11 | 2,01 | 2,02 | -4,27% | - |
| 21.10.2025 | 2,04 | 2,11 | 2,04 | 2,11 | 4,46% | - |
| 20.10.2025 | 2,04 | 2,13 | 2,02 | 2,02 | 1,00% | - |
| 17.10.2025 | 2,08 | 2,17 | 2,00 | 2,00 | -5,66% | - |
| 16.10.2025 | 2,09 | 2,17 | 2,07 | 2,12 | 0,95% | - |
| 15.10.2025 | 2,08 | 2,17 | 2,04 | 2,10 | 2,94% | - |
| 14.10.2025 | 2,10 | 2,19 | 2,04 | 2,04 | 0,00% | - |
| 13.10.2025 | 2,00 | 2,20 | 2,00 | 2,04 | 0,99% | - |
| 10.10.2025 | 2,08 | 2,10 | 2,02 | 2,02 | -4,72% | - |
| 09.10.2025 | 2,18 | 2,19 | 2,01 | 2,12 | -2,30% | - |
| 08.10.2025 | 2,13 | 2,58 | 2,05 | 2,17 | 7,43% | - |
| 06.10.2025 | 2,16 | 2,26 | 2,02 | 2,02 | -2,88% | - |
| 03.10.2025 | 2,12 | 2,25 | 2,03 | 2,08 | 0,00% | - |
| 02.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 01.10.2025 | 2,21 | 2,23 | 2,08 | 2,08 | -2,80% | - |
| 30.09.2025 | 2,15 | 2,27 | 2,14 | 2,14 | -0,47% | - |
| 29.09.2025 | 2,12 | 2,18 | 1,90 | 2,15 | 4,37% | - |
| 26.09.2025 | 1,96 | 2,11 | 1,91 | 2,06 | 10,16% | - |
| 25.09.2025 | 2,00 | 2,09 | 1,87 | 1,87 | -4,10% | - |
| 24.09.2025 | 1,88 | 1,99 | 1,88 | 1,95 | 2,09% | - |
| 23.09.2025 | 1,94 | 1,98 | 1,88 | 1,91 | 3,24% | - |
| 22.09.2025 | 1,98 | 1,99 | 1,83 | 1,85 | -2,63% | - |
| 19.09.2025 | 2,04 | 2,05 | 1,90 | 1,90 | -4,76% | - |
| 18.09.2025 | 1,94 | 2,01 | 1,94 | 2,00 | 3,64% | - |
| 17.09.2025 | 1,95 | 2,07 | 1,91 | 1,93 | 4,34% | - |
| 16.09.2025 | 1,74 | 1,96 | 1,74 | 1,85 | 0,54% | - |
| 15.09.2025 | 1,87 | 1,93 | 1,84 | 1,84 | -0,27% | - |
| 12.09.2025 | 1,91 | 1,95 | 1,84 | 1,84 | -2,65% | - |
| 11.09.2025 | 1,96 | 1,99 | 1,89 | 1,89 | -1,56% | - |
| 10.09.2025 | 1,88 | 1,97 | 1,83 | 1,92 | 1,05% | - |
| 09.09.2025 | 1,86 | 1,97 | 1,85 | 1,90 | 1,33% | - |
| 08.09.2025 | 1,86 | 1,96 | 1,80 | 1,88 | -0,27% | - |
| 05.09.2025 | 1,75 | 1,93 | 1,75 | 1,88 | 0,27% | - |
| 04.09.2025 | 1,98 | 1,99 | 1,81 | 1,88 | -5,54% | - |
| 03.09.2025 | 1,90 | 2,00 | 1,83 | 1,99 | 3,66% | - |
| 02.09.2025 | 1,97 | 2,07 | 1,87 | 1,92 | -3,28% | - |
| 01.09.2025 | 1,98 | 1,98 | 1,97 | 1,98 | -1,98% | - |
| 29.08.2025 | 2,01 | 2,12 | 1,95 | 2,02 | -1,70% | - |
| 28.08.2025 | 2,13 | 2,20 | 2,00 | 2,06 | -5,73% | - |
| 27.08.2025 | 2,14 | 2,22 | 2,14 | 2,18 | 0,00% | - |
| 26.08.2025 | 2,18 | 2,20 | 2,13 | 2,18 | -1,80% | - |
| 25.08.2025 | 2,21 | 2,23 | 2,16 | 2,22 | 0,91% | - |
| 22.08.2025 | 2,12 | 2,24 | 2,11 | 2,20 | 2,33% | - |
| 21.08.2025 | 2,06 | 2,18 | 2,06 | 2,15 | 3,37% | - |
| 20.08.2025 | 2,15 | 2,21 | 2,04 | 2,08 | -4,59% | - |
| 19.08.2025 | 2,15 | 2,22 | 2,09 | 2,18 | -1,36% | - |
| 18.08.2025 | 2,10 | 2,24 | 2,10 | 2,21 | 3,76% | - |
| 15.08.2025 | 2,14 | 2,22 | 2,13 | 2,13 | -3,62% | - |
| 14.08.2025 | 2,28 | 2,32 | 2,10 | 2,21 | -4,74% | - |
| 13.08.2025 | 2,24 | 2,39 | 2,24 | 2,32 | 1,31% | - |
| 12.08.2025 | 2,39 | 2,43 | 2,27 | 2,29 | -6,15% | - |
| 11.08.2025 | 2,23 | 2,54 | 2,21 | 2,44 | 7,96% | - |
| 08.08.2025 | 2,34 | 2,44 | 2,20 | 2,26 | -7,38% | - |