2,420$
-5,10%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -5,10% | 3.070,00 |
| 02.10.2025 | 2,37 | 2,62 | 2,36 | 2,55 | 4,08% | 32.790,00 |
| 01.10.2025 | 2,51 | 2,59 | 2,41 | 2,45 | -6,49% | 29.694,00 |
| 30.09.2025 | 2,55 | 2,67 | 2,50 | 2,62 | 3,56% | 30.202,00 |
| 29.09.2025 | 2,32 | 2,61 | 2,32 | 2,53 | 2,43% | 47.108,00 |
| 26.09.2025 | 2,25 | 2,47 | 2,25 | 2,47 | 4,44% | 21.742,00 |
| 25.09.2025 | 2,30 | 2,42 | 2,18 | 2,37 | 0,64% | 53.756,00 |
| 24.09.2025 | 2,29 | 2,39 | 2,20 | 2,35 | 2,62% | 14.616,00 |
| 23.09.2025 | 2,28 | 2,33 | 2,23 | 2,29 | 0,00% | 4.678,00 |
| 22.09.2025 | 2,26 | 2,40 | 2,14 | 2,29 | -1,72% | 41.998,00 |
| 19.09.2025 | 2,38 | 2,40 | 2,24 | 2,33 | 0,00% | 18.325,00 |
| 18.09.2025 | 2,28 | 2,38 | 2,28 | 2,33 | 2,19% | 7.043,00 |
| 17.09.2025 | 2,29 | 2,43 | 2,19 | 2,28 | -0,87% | 11.759,00 |
| 16.09.2025 | 2,10 | 2,30 | 2,10 | 2,30 | 8,49% | 23.977,00 |
| 15.09.2025 | 2,16 | 2,28 | 2,12 | 2,12 | -3,20% | 11.301,00 |
| 12.09.2025 | 2,16 | 2,24 | 2,16 | 2,19 | -2,23% | 5.321,00 |
| 11.09.2025 | 2,22 | 2,29 | 2,18 | 2,24 | -2,18% | 13.763,00 |
| 10.09.2025 | 2,15 | 2,33 | 2,11 | 2,29 | 4,09% | 36.914,00 |
| 09.09.2025 | 2,15 | 2,30 | 2,15 | 2,20 | 0,92% | 19.650,00 |
| 08.09.2025 | 2,11 | 2,22 | 2,11 | 2,18 | 0,46% | 17.131,00 |
| 05.09.2025 | 2,08 | 2,20 | 2,07 | 2,17 | 2,84% | 12.130,00 |
| 04.09.2025 | 2,21 | 2,25 | 2,09 | 2,11 | -8,26% | 34.864,00 |
| 03.09.2025 | 2,15 | 2,33 | 2,10 | 2,30 | 4,07% | 43.594,00 |
| 02.09.2025 | 2,27 | 2,39 | 2,17 | 2,21 | -4,74% | 36.175,00 |
| 29.08.2025 | 2,31 | 2,46 | 2,26 | 2,32 | -1,28% | 32.806,00 |
| 28.08.2025 | 2,45 | 2,55 | 2,34 | 2,35 | -6,00% | 40.195,00 |
| 27.08.2025 | 2,49 | 2,61 | 2,45 | 2,50 | -0,40% | 16.929,00 |
| 26.08.2025 | 2,47 | 2,61 | 2,45 | 2,51 | -0,79% | 13.157,00 |
| 25.08.2025 | 2,51 | 2,59 | 2,51 | 2,53 | -2,32% | 13.586,00 |
| 22.08.2025 | 2,47 | 2,63 | 2,43 | 2,59 | 4,86% | 19.732,00 |
| 21.08.2025 | 2,38 | 2,55 | 2,38 | 2,47 | 2,92% | 14.772,00 |
| 20.08.2025 | 2,43 | 2,50 | 2,38 | 2,40 | -4,00% | 12.245,00 |
| 19.08.2025 | 2,42 | 2,55 | 2,38 | 2,50 | -0,40% | 15.278,00 |
| 18.08.2025 | 2,42 | 2,57 | 2,42 | 2,51 | -0,79% | 34.636,00 |
| 15.08.2025 | 2,55 | 2,58 | 2,45 | 2,53 | -1,17% | 30.409,00 |
| 14.08.2025 | 2,60 | 2,65 | 2,55 | 2,56 | -3,92% | 55.224,00 |
| 13.08.2025 | 2,63 | 2,76 | 2,63 | 2,66 | 1,69% | 7.268,00 |
| 12.08.2025 | 2,82 | 2,82 | 2,62 | 2,62 | -5,42% | 6.902,00 |
| 11.08.2025 | 2,59 | 2,87 | 2,59 | 2,77 | 6,54% | 28.754,00 |
| 08.08.2025 | 2,66 | 2,78 | 2,55 | 2,60 | -7,14% | 26.099,00 |
| 07.08.2025 | 2,87 | 3,03 | 2,78 | 2,80 | -5,41% | 73.400,00 |
| 06.08.2025 | 2,82 | 3,04 | 2,82 | 2,96 | 1,37% | 34.396,00 |
| 05.08.2025 | 2,54 | 3,08 | 2,54 | 2,92 | 13,62% | 140.695,00 |
| 04.08.2025 | 2,52 | 2,76 | 2,47 | 2,57 | 3,21% | 65.192,00 |
| 01.08.2025 | 2,48 | 2,54 | 2,46 | 2,49 | 0,40% | 2.477,00 |
| 31.07.2025 | 2,46 | 2,53 | 2,46 | 2,48 | -1,98% | 14.013,00 |
| 30.07.2025 | 2,49 | 2,68 | 2,48 | 2,53 | -2,69% | 18.487,00 |
| 29.07.2025 | 2,61 | 2,71 | 2,60 | 2,60 | -1,14% | 16.741,00 |
| 28.07.2025 | 2,68 | 2,79 | 2,61 | 2,63 | -2,23% | 18.753,00 |
| 25.07.2025 | 2,65 | 2,80 | 2,61 | 2,69 | 1,13% | 17.119,00 |
| 24.07.2025 | 2,58 | 2,71 | 2,58 | 2,66 | 0,38% | 12.432,00 |
| 23.07.2025 | 2,57 | 2,70 | 2,45 | 2,65 | 0,38% | 36.106,00 |
| 22.07.2025 | 2,47 | 2,74 | 2,46 | 2,64 | 2,33% | 29.548,00 |
| 21.07.2025 | 2,55 | 2,61 | 2,49 | 2,58 | 1,98% | 14.348,00 |
| 18.07.2025 | 2,38 | 2,57 | 2,26 | 2,53 | 4,98% | 51.563,00 |
| 17.07.2025 | 2,56 | 2,65 | 2,39 | 2,41 | -6,23% | 89.715,00 |
| 16.07.2025 | 2,56 | 2,72 | 2,54 | 2,57 | -4,81% | 57.212,00 |
| 15.07.2025 | 2,53 | 3,09 | 2,49 | 2,70 | 2,66% | 491.794,00 |
| 14.07.2025 | 2,60 | 2,72 | 2,58 | 2,63 | -2,95% | 24.558,00 |
| 11.07.2025 | 2,60 | 2,75 | 2,55 | 2,71 | -1,09% | 10.198,00 |
| 10.07.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -6,42% | 21.958,00 |
| 09.07.2025 | 2,74 | 2,95 | 2,65 | 2,93 | 4,58% | 39.263,00 |
| 08.07.2025 | 2,41 | 3,09 | 2,34 | 2,80 | 12,90% | 106.577,00 |
| 07.07.2025 | 2,48 | 2,62 | 2,42 | 2,48 | -5,34% | 21.519,00 |
| 03.07.2025 | 2,66 | 2,86 | 2,60 | 2,62 | -4,73% | 16.914,00 |
| 02.07.2025 | 2,76 | 2,84 | 2,72 | 2,75 | -3,85% | 6.125,00 |
| 01.07.2025 | 2,93 | 2,93 | 2,82 | 2,86 | -1,35% | 9.753,00 |
| 30.06.2025 | 2,79 | 2,94 | 2,75 | 2,90 | 3,54% | 17.253,00 |
| 27.06.2025 | 2,97 | 3,07 | 2,72 | 2,80 | -4,76% | 42.133,00 |
| 26.06.2025 | 2,52 | 3,00 | 2,50 | 2,94 | 16,67% | 80.047,00 |
| 25.06.2025 | 2,37 | 2,52 | 2,36 | 2,52 | 5,00% | 10.328,00 |
| 24.06.2025 | 2,38 | 2,51 | 2,38 | 2,40 | 0,42% | 2.532,00 |
| 23.06.2025 | 2,57 | 2,57 | 2,39 | 2,39 | -3,63% | 14.812,00 |
| 20.06.2025 | 2,56 | 2,69 | 2,48 | 2,48 | 2,06% | 4.296,00 |
| 18.06.2025 | 2,59 | 2,67 | 2,42 | 2,43 | 1,25% | 14.923,00 |
| 17.06.2025 | 2,35 | 2,71 | 2,35 | 2,40 | -4,38% | 10.029,00 |
| 16.06.2025 | 2,50 | 2,65 | 2,44 | 2,51 | 0,60% | 6.247,00 |
| 13.06.2025 | 2,52 | 2,61 | 2,39 | 2,50 | -2,49% | 17.786,00 |
| 12.06.2025 | 2,56 | 2,56 | 2,50 | 2,56 | 4,02% | 8.405,00 |
| 11.06.2025 | 2,59 | 2,59 | 2,43 | 2,46 | -4,65% | 11.799,00 |
| 10.06.2025 | 2,62 | 2,67 | 2,53 | 2,58 | -2,07% | 13.569,00 |
| 09.06.2025 | 2,69 | 2,74 | 2,58 | 2,63 | -2,06% | 12.163,00 |
| 06.06.2025 | 2,75 | 2,75 | 2,69 | 2,69 | 1,51% | 2.149,00 |
| 05.06.2025 | 2,69 | 2,72 | 2,65 | 2,65 | -0,38% | 7.394,00 |
| 04.06.2025 | 2,59 | 2,75 | 2,59 | 2,66 | 2,18% | 8.605,00 |
| 03.06.2025 | 2,70 | 2,78 | 2,60 | 2,60 | -4,99% | 5.830,00 |
| 02.06.2025 | 2,80 | 2,80 | 2,51 | 2,74 | 4,97% | 4.970,00 |
| 30.05.2025 | 2,79 | 2,79 | 2,55 | 2,61 | -2,59% | 5.471,00 |
| 29.05.2025 | 2,72 | 2,72 | 2,62 | 2,68 | -0,01% | 5.508,00 |
| 28.05.2025 | 2,61 | 2,78 | 2,61 | 2,68 | 4,21% | 6.732,00 |
| 27.05.2025 | 2,69 | 2,70 | 2,57 | 2,57 | -4,75% | 7.501,00 |
| 23.05.2025 | 2,47 | 2,70 | 2,47 | 2,70 | 7,57% | 6.072,00 |
| 22.05.2025 | 2,51 | 2,74 | 2,43 | 2,51 | 0,40% | 18.442,00 |
| 21.05.2025 | 2,53 | 2,75 | 2,46 | 2,50 | -1,96% | 21.007,00 |
| 20.05.2025 | 2,65 | 2,87 | 2,55 | 2,55 | -3,04% | 34.661,00 |
| 19.05.2025 | 2,68 | 2,70 | 2,60 | 2,63 | 0,00% | 18.746,00 |
| 16.05.2025 | 2,29 | 2,76 | 2,29 | 2,63 | 12,39% | 57.124,00 |
| 15.05.2025 | 2,13 | 2,34 | 2,13 | 2,34 | 7,34% | 15.588,00 |
| 14.05.2025 | 2,25 | 2,30 | 2,07 | 2,18 | -4,39% | 11.087,00 |
| 13.05.2025 | 2,28 | 2,29 | 2,09 | 2,28 | 2,48% | 36.901,00 |