1,920$
3,23%
Echtzeit-Aktienkurs Lisata Therapeutics
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,86 | 2,00 | 1,73 | 1,92 | 3,23% | 207.863,00 |
| 08.09.2026 | 1,65 | 1,89 | 1,62 | 1,86 | 12,73% | 252.498,00 |
| 04.09.2026 | 1,58 | 1,70 | 1,56 | 1,65 | 0,61% | 33.923,00 |
| 03.09.2026 | 1,54 | 1,71 | 1,45 | 1,64 | 4,46% | 162.868,00 |
| 02.09.2026 | 1,52 | 1,64 | 1,45 | 1,57 | 0,00% | 113.610,00 |
| 01.09.2026 | 1,48 | 1,64 | 1,23 | 1,57 | 5,37% | 475.598,00 |
| 31.08.2026 | 1,66 | 1,66 | 1,44 | 1,49 | -11,83% | 243.389,00 |
| 28.08.2026 | 1,80 | 1,82 | 1,54 | 1,69 | -7,14% | 245.048,00 |
| 27.08.2026 | 1,76 | 1,94 | 1,76 | 1,82 | 0,55% | 86.666,00 |
| 26.08.2026 | 1,76 | 1,87 | 1,75 | 1,81 | 4,02% | 51.731,00 |
| 25.08.2026 | 1,75 | 1,90 | 1,72 | 1,74 | -1,14% | 184.299,00 |
| 24.08.2026 | 1,62 | 2,00 | 1,60 | 1,76 | 13,55% | 1.094.249,00 |
| 21.08.2026 | 1,11 | 1,79 | 1,10 | 1,55 | 38,39% | 7.120.557,00 |
| 20.08.2026 | 1,13 | 1,17 | 1,07 | 1,12 | 0,00% | 94.818,00 |
| 19.08.2026 | 1,16 | 1,23 | 1,08 | 1,12 | -3,86% | 167.482,00 |
| 18.08.2026 | 1,10 | 1,20 | 1,10 | 1,17 | 7,87% | 34.365,00 |
| 17.08.2026 | 1,09 | 1,16 | 1,08 | 1,08 | -0,92% | 21.543,00 |
| 14.08.2026 | 1,10 | 1,15 | 1,05 | 1,09 | -3,54% | 24.984,00 |
| 13.08.2026 | 1,19 | 1,19 | 1,10 | 1,13 | -4,24% | 31.489,00 |
| 12.08.2026 | 1,21 | 1,28 | 1,12 | 1,18 | -2,48% | 37.582,00 |
| 11.08.2026 | 1,07 | 1,25 | 1,07 | 1,21 | 11,01% | 120.244,00 |
| 10.08.2026 | 1,05 | 1,11 | 1,02 | 1,09 | 2,83% | 104.198,00 |
| 07.08.2026 | 1,07 | 1,09 | 1,04 | 1,06 | -1,85% | 23.489,00 |
| 06.08.2026 | 1,12 | 1,12 | 1,06 | 1,08 | -3,57% | 26.076,00 |
| 05.08.2026 | 1,14 | 1,14 | 1,06 | 1,12 | -1,75% | 55.308,00 |
| 04.08.2026 | 1,02 | 1,22 | 0,99 | 1,14 | 9,62% | 162.632,00 |
| 03.08.2026 | 0,99 | 1,07 | 0,99 | 1,04 | 5,05% | 225.090,00 |
| 31.07.2026 | 1,04 | 1,08 | 0,99 | 0,99 | -3,88% | 68.969,00 |
| 30.07.2026 | 1,08 | 1,08 | 1,02 | 1,03 | -5,50% | 104.989,00 |
| 29.07.2026 | 1,14 | 1,23 | 1,01 | 1,09 | -6,03% | 320.168,00 |
| 28.07.2026 | 1,47 | 1,47 | 1,07 | 1,16 | -19,44% | 214.842,00 |
| 27.07.2026 | 1,60 | 1,60 | 1,43 | 1,44 | -13,77% | 142.475,00 |
| 24.07.2026 | 2,11 | 2,11 | 1,64 | 1,67 | -21,23% | 133.701,00 |
| 23.07.2026 | 2,17 | 2,20 | 2,06 | 2,12 | -3,64% | 54.173,00 |
| 22.07.2026 | 2,12 | 2,20 | 2,11 | 2,20 | -1,79% | 64.116,00 |
| 21.07.2026 | 2,50 | 2,56 | 1,95 | 2,24 | -36,45% | 564.136,00 |
| 20.07.2026 | 3,52 | 3,54 | 3,45 | 3,53 | -1,95% | 50.434,00 |
| 17.07.2026 | 3,60 | 3,69 | 3,40 | 3,60 | 3,30% | 64.287,00 |
| 16.07.2026 | 3,80 | 3,85 | 3,48 | 3,48 | -7,69% | 134.919,00 |
| 15.07.2026 | 3,71 | 3,80 | 3,71 | 3,77 | 1,62% | 71.568,00 |
| 14.07.2026 | 3,70 | 3,74 | 3,50 | 3,71 | 0,27% | 23.326,00 |
| 13.07.2026 | 3,30 | 3,90 | 3,30 | 3,70 | 13,15% | 165.962,00 |
| 10.07.2026 | 3,39 | 3,39 | 3,27 | 3,27 | 0,62% | 63.169,00 |
| 09.07.2026 | 3,23 | 3,25 | 3,23 | 3,25 | 1,25% | 11.347,00 |
| 08.07.2026 | 3,22 | 3,27 | 3,21 | 3,21 | -1,83% | 17.600,00 |
| 07.07.2026 | 3,32 | 3,33 | 3,26 | 3,27 | -2,39% | 31.532,00 |
| 06.07.2026 | 3,31 | 3,44 | 3,30 | 3,35 | 0,60% | 9.269,00 |
| 02.07.2026 | 3,36 | 3,36 | 3,30 | 3,33 | -0,89% | 13.040,00 |
| 01.07.2026 | 3,37 | 3,40 | 3,36 | 3,36 | -1,18% | 74.453,00 |
| 30.06.2026 | 3,35 | 3,41 | 3,35 | 3,40 | 0,67% | 16.496,00 |
| 29.06.2026 | 3,39 | 3,40 | 3,38 | 3,38 | 0,52% | 15.183,00 |
| 26.06.2026 | 3,34 | 3,40 | 3,34 | 3,36 | -0,59% | 20.708,00 |
| 25.06.2026 | 3,43 | 3,43 | 3,36 | 3,38 | -2,03% | 21.480,00 |
| 24.06.2026 | 3,49 | 3,50 | 3,44 | 3,45 | -0,86% | 19.510,00 |
| 23.06.2026 | 3,42 | 3,51 | 3,42 | 3,48 | -0,57% | 12.181,00 |
| 22.06.2026 | 3,49 | 3,50 | 3,47 | 3,50 | -0,57% | 28.519,00 |
| 18.06.2026 | 3,50 | 3,58 | 3,49 | 3,52 | 0,00% | 41.517,00 |
| 17.06.2026 | 3,50 | 3,60 | 3,50 | 3,52 | 0,86% | 13.904,00 |
| 16.06.2026 | 3,43 | 3,50 | 3,43 | 3,49 | 1,16% | 13.841,00 |
| 15.06.2026 | 3,50 | 3,53 | 3,40 | 3,45 | -3,09% | 32.191,00 |
| 12.06.2026 | 3,44 | 3,64 | 3,40 | 3,56 | 2,30% | 56.328,00 |
| 11.06.2026 | 3,58 | 3,58 | 3,45 | 3,48 | -3,60% | 54.566,00 |
| 10.06.2026 | 3,79 | 4,04 | 3,53 | 3,61 | 4,64% | 867.009,00 |
| 09.06.2026 | 3,44 | 3,48 | 3,41 | 3,45 | -0,86% | 91.439,00 |
| 08.06.2026 | 3,35 | 3,48 | 3,35 | 3,48 | 3,88% | 35.520,00 |
| 05.06.2026 | 3,31 | 3,38 | 3,30 | 3,35 | -0,59% | 22.805,00 |
| 04.06.2026 | 3,45 | 3,45 | 3,34 | 3,37 | -3,16% | 97.239,00 |
| 03.06.2026 | 3,43 | 3,53 | 3,34 | 3,48 | 0,00% | 49.486,00 |
| 02.06.2026 | 3,52 | 3,66 | 3,42 | 3,48 | -2,79% | 160.452,00 |
| 01.06.2026 | 3,45 | 3,67 | 3,43 | 3,58 | 10,15% | 965.245,00 |
| 29.05.2026 | 3,25 | 3,36 | 3,10 | 3,25 | -1,52% | 1.763.242,00 |
| 28.05.2026 | 3,27 | 3,36 | 3,27 | 3,30 | 0,00% | 73.645,00 |
| 27.05.2026 | 3,20 | 3,30 | 3,18 | 3,30 | 3,12% | 79.482,00 |
| 26.05.2026 | 3,17 | 3,23 | 3,13 | 3,20 | 1,91% | 69.507,00 |
| 22.05.2026 | 3,17 | 3,21 | 3,14 | 3,14 | 0,00% | 1.985,00 |
| 21.05.2026 | 3,15 | 3,19 | 3,14 | 3,14 | -1,26% | 3.847,00 |
| 20.05.2026 | 3,20 | 3,23 | 3,16 | 3,18 | 1,92% | 16.279,00 |
| 19.05.2026 | 3,12 | 3,18 | 3,12 | 3,12 | 0,00% | 2.454,00 |
| 18.05.2026 | 3,16 | 3,16 | 3,12 | 3,12 | -1,58% | 3.691,00 |
| 15.05.2026 | 3,02 | 3,22 | 3,02 | 3,17 | 2,92% | 23.224,00 |
| 14.05.2026 | 3,28 | 3,28 | 3,08 | 3,08 | -6,95% | 42.211,00 |
| 13.05.2026 | 3,21 | 3,37 | 3,21 | 3,31 | 1,53% | 29.068,00 |
| 12.05.2026 | 3,20 | 3,38 | 3,20 | 3,26 | 0,00% | 18.016,00 |
| 11.05.2026 | 3,09 | 3,28 | 3,09 | 3,26 | 3,49% | 60.043,00 |
| 08.05.2026 | 3,20 | 3,21 | 3,15 | 3,15 | -2,48% | 19.847,00 |
| 07.05.2026 | 3,26 | 3,35 | 3,13 | 3,23 | -0,92% | 52.694,00 |
| 06.05.2026 | 3,20 | 3,30 | 3,20 | 3,26 | -0,76% | 43.837,00 |
| 05.05.2026 | 3,31 | 3,33 | 3,26 | 3,29 | -1,94% | 21.703,00 |
| 04.05.2026 | 3,22 | 3,43 | 3,19 | 3,35 | 7,03% | 70.156,00 |
| 01.05.2026 | 3,11 | 3,17 | 3,07 | 3,13 | 0,32% | 7.971,00 |
| 30.04.2026 | 3,21 | 3,21 | 3,11 | 3,12 | -3,11% | 14.872,00 |
| 29.04.2026 | 3,19 | 3,25 | 3,12 | 3,22 | 0,63% | 61.726,00 |
| 28.04.2026 | 3,14 | 3,22 | 3,12 | 3,20 | 2,56% | 13.419,00 |
| 27.04.2026 | 3,15 | 3,19 | 3,05 | 3,12 | -2,50% | 74.059,00 |
| 24.04.2026 | 3,27 | 3,30 | 3,20 | 3,20 | -3,90% | 32.513,00 |
| 23.04.2026 | 3,40 | 3,40 | 3,20 | 3,33 | -2,63% | 93.360,00 |
| 22.04.2026 | 3,21 | 3,42 | 3,21 | 3,42 | 7,55% | 77.794,00 |
| 21.04.2026 | 2,86 | 3,46 | 2,84 | 3,18 | 12,37% | 190.670,00 |
| 20.04.2026 | 3,25 | 3,27 | 2,75 | 2,83 | -12,38% | 121.322,00 |
| 17.04.2026 | 3,41 | 3,41 | 3,15 | 3,23 | -4,15% | 107.699,00 |