1,137€
1,34%
Echtzeit-Aktienkurs Lineage Cell Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lineage Cell Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 1,60% | - |
| 28.05.2026 | 1,14 | 1,14 | 1,12 | 1,12 | 1,45% | - |
| 27.05.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -1,78% | - |
| 25.05.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -1,14% | - |
| 22.05.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 2,80% | - |
| 21.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 7,16% | - |
| 20.05.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -3,45% | - |
| 19.05.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -3,08% | - |
| 18.05.2026 | 1,08 | 1,11 | 1,08 | 1,11 | -1,43% | - |
| 15.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,37% | - |
| 14.05.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -3,10% | - |
| 13.05.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -0,09% | - |
| 12.05.2026 | 1,14 | 1,14 | 1,11 | 1,13 | -5,83% | 11,00 |
| 11.05.2026 | 1,16 | 1,21 | 1,16 | 1,20 | 2,83% | - |
| 08.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -4,26% | - |
| 07.05.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,09% | - |
| 06.05.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -1,89% | - |
| 05.05.2026 | 1,23 | 1,27 | 1,23 | 1,27 | 3,50% | - |
| 04.05.2026 | 1,31 | 1,32 | 1,20 | 1,23 | -1,45% | - |
| 30.04.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -6,88% | - |
| 29.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,83% | - |
| 28.04.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,45% | - |
| 27.04.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -1,12% | - |
| 24.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,61% | - |
| 23.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 22.04.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,21% | - |
| 21.04.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -3,11% | - |
| 20.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 3,65% | - |
| 17.04.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 1,01% | - |
| 16.04.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 2,37% | - |
| 15.04.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 5,06% | - |
| 14.04.2026 | 1,26 | 1,29 | 1,26 | 1,29 | -0,31% | - |
| 13.04.2026 | 1,26 | 1,29 | 1,25 | 1,29 | 1,50% | - |
| 10.04.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -3,64% | - |
| 09.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -1,05% | - |
| 08.04.2026 | 1,31 | 1,33 | 1,30 | 1,33 | -0,82% | - |
| 07.04.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -2,68% | - |
| 02.04.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 01.04.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 7,03% | - |
| 31.03.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,16% | - |
| 30.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -2,63% | - |
| 27.03.2026 | 1,31 | 1,33 | 1,31 | 1,33 | -4,66% | - |
| 26.03.2026 | 1,34 | 1,40 | 1,34 | 1,40 | 9,41% | - |
| 25.03.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 24.03.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 0,79% | - |
| 23.03.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 20.03.2026 | 1,34 | 1,34 | 1,26 | 1,26 | -6,67% | - |
| 19.03.2026 | 1,38 | 1,38 | 1,33 | 1,35 | -1,46% | - |
| 18.03.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -1,44% | - |
| 17.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 6,92% | - |
| 16.03.2026 | 1,41 | 1,44 | 1,30 | 1,30 | -5,45% | - |
| 13.03.2026 | 1,43 | 1,43 | 1,38 | 1,38 | -4,84% | - |
| 12.03.2026 | 1,43 | 1,45 | 1,43 | 1,45 | -7,07% | - |
| 11.03.2026 | 1,55 | 1,56 | 1,55 | 1,56 | -0,32% | - |
| 10.03.2026 | 1,52 | 1,59 | 1,50 | 1,56 | -0,95% | - |
| 09.03.2026 | 1,58 | 1,58 | 1,55 | 1,58 | -1,56% | - |
| 06.03.2026 | 1,65 | 1,70 | 1,57 | 1,60 | -4,48% | - |
| 05.03.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 1,21% | - |
| 04.03.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 0,00% | - |
| 03.03.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -1,49% | - |
| 02.03.2026 | 1,60 | 1,69 | 1,60 | 1,68 | 1,51% | - |
| 27.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 3,12% | - |
| 26.02.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,00% | - |
| 25.02.2026 | 1,54 | 1,61 | 1,51 | 1,61 | 6,64% | - |
| 24.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -1,63% | - |
| 23.02.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 0,66% | - |
| 20.02.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 19.02.2026 | 1,46 | 1,53 | 1,44 | 1,51 | 3,78% | - |
| 18.02.2026 | 1,42 | 1,46 | 1,41 | 1,46 | 4,30% | - |
| 17.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 16.02.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -3,78% | - |
| 13.02.2026 | 1,43 | 1,47 | 1,43 | 1,46 | -3,32% | - |
| 12.02.2026 | 1,52 | 1,52 | 1,49 | 1,51 | -2,90% | - |
| 11.02.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 9,93% | - |
| 10.02.2026 | 1,39 | 1,41 | 1,39 | 1,41 | -3,42% | - |
| 09.02.2026 | 1,44 | 1,49 | 1,42 | 1,46 | 2,46% | - |
| 06.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,06% | - |
| 05.02.2026 | 1,48 | 1,49 | 1,46 | 1,46 | -3,64% | - |
| 04.02.2026 | 1,48 | 1,54 | 1,47 | 1,51 | 15,71% | - |
| 03.02.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 6,10% | - |
| 02.02.2026 | 1,29 | 1,29 | 1,23 | 1,23 | -5,75% | - |
| 30.01.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 29.01.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -3,31% | - |
| 28.01.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 1,87% | - |
| 27.01.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 26.01.2026 | 1,36 | 1,40 | 1,34 | 1,35 | 37,60% | 302,00 |
| 16.07.2024 | 0,93 | 0,99 | 0,91 | 0,98 | 4,83% | - |
| 15.07.2024 | 0,92 | 0,94 | 0,89 | 0,93 | 1,08% | - |
| 12.07.2024 | 0,93 | 0,94 | 0,92 | 0,92 | -1,07% | - |
| 11.07.2024 | 0,88 | 0,94 | 0,87 | 0,93 | 5,97% | - |
| 10.07.2024 | 0,83 | 0,88 | 0,83 | 0,88 | 5,71% | - |
| 09.07.2024 | 0,82 | 0,85 | 0,82 | 0,83 | 1,22% | - |
| 08.07.2024 | 0,83 | 0,86 | 0,82 | 0,82 | -0,90% | - |
| 05.07.2024 | 0,83 | 0,87 | 0,80 | 0,83 | 0,00% | 7,00 |
| 04.07.2024 | 0,89 | 0,89 | 0,83 | 0,83 | -7,00% | - |
| 03.07.2024 | 0,87 | 0,89 | 0,85 | 0,89 | 2,59% | - |
| 02.07.2024 | 0,89 | 0,90 | 0,87 | 0,87 | -1,69% | - |
| 01.07.2024 | 0,92 | 0,93 | 0,89 | 0,89 | -4,07% | - |
| 28.06.2024 | 0,94 | 0,96 | 0,88 | 0,92 | -2,12% | - |
| 27.06.2024 | 0,85 | 0,96 | 0,84 | 0,94 | 11,21% | - |