2,080€
-0,95%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.08.2025 | 2,54 | 2,59 | 2,40 | 2,44 | -4,69% | - |
| 06.08.2025 | 2,53 | 2,62 | 2,46 | 2,56 | 0,00% | - |
| 05.08.2025 | 2,23 | 2,63 | 2,20 | 2,56 | 15,32% | - |
| 04.08.2025 | 2,16 | 2,38 | 2,14 | 2,22 | 3,26% | - |
| 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% | - |