1,710$
14,77%
Echtzeit-Aktienkurs Allogene Therapeutics
Bid:
Ask:
Aktienkurse zur Allogene Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,66 | 1,88 | 1,66 | 1,71 | 14,77% | 12.247.585,00 |
| 08.01.2026 | 1,50 | 1,54 | 1,46 | 1,49 | 0,00% | 3.089.541,00 |
| 07.01.2026 | 1,45 | 1,54 | 1,43 | 1,49 | 5,67% | 4.249.588,00 |
| 06.01.2026 | 1,35 | 1,48 | 1,35 | 1,41 | 4,44% | 5.202.185,00 |
| 05.01.2026 | 1,35 | 1,38 | 1,31 | 1,35 | 0,00% | 2.421.769,00 |
| 02.01.2026 | 1,38 | 1,39 | 1,31 | 1,35 | -1,46% | 2.315.303,00 |
| 31.12.2025 | 1,31 | 1,38 | 1,30 | 1,37 | 4,58% | 3.054.747,00 |
| 30.12.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -5,07% | 3.750.385,00 |
| 29.12.2025 | 1,37 | 1,41 | 1,34 | 1,38 | 0,00% | 1.830.548,00 |
| 26.12.2025 | 1,41 | 1,42 | 1,36 | 1,38 | -1,43% | 2.197.195,00 |
| 24.12.2025 | 1,37 | 1,42 | 1,36 | 1,40 | 2,94% | 1.051.498,00 |
| 23.12.2025 | 1,45 | 1,46 | 1,32 | 1,36 | -7,48% | 4.597.935,00 |
| 22.12.2025 | 1,42 | 1,52 | 1,38 | 1,47 | 5,00% | 2.442.214,00 |
| 19.12.2025 | 1,42 | 1,48 | 1,40 | 1,40 | -1,41% | 5.712.217,00 |
| 18.12.2025 | 1,43 | 1,46 | 1,38 | 1,42 | 0,00% | 2.344.323,00 |
| 17.12.2025 | 1,54 | 1,56 | 1,41 | 1,42 | -7,79% | 1.905.040,00 |
| 16.12.2025 | 1,51 | 1,56 | 1,44 | 1,54 | 5,48% | 2.516.433,00 |
| 15.12.2025 | 1,51 | 1,51 | 1,43 | 1,46 | -3,31% | 2.009.884,00 |
| 12.12.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -2,58% | 2.275.118,00 |
| 11.12.2025 | 1,46 | 1,56 | 1,45 | 1,55 | 4,03% | 2.880.038,00 |
| 10.12.2025 | 1,42 | 1,50 | 1,41 | 1,49 | 4,93% | 2.229.321,00 |
| 09.12.2025 | 1,43 | 1,52 | 1,42 | 1,42 | -1,73% | 3.814.662,00 |
| 08.12.2025 | 1,45 | 1,46 | 1,39 | 1,45 | 1,05% | 1.618.170,00 |
| 05.12.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -0,69% | 2.428.889,00 |
| 04.12.2025 | 1,48 | 1,51 | 1,41 | 1,44 | -5,26% | 1.534.560,00 |
| 03.12.2025 | 1,35 | 1,52 | 1,33 | 1,52 | 13,43% | 3.417.109,00 |
| 02.12.2025 | 1,33 | 1,38 | 1,30 | 1,34 | -2,55% | 2.214.499,00 |
| 01.12.2025 | 1,44 | 1,45 | 1,35 | 1,38 | -5,82% | 1.951.072,00 |
| 28.11.2025 | 1,42 | 1,49 | 1,41 | 1,46 | 2,82% | 1.405.382,00 |
| 26.11.2025 | 1,36 | 1,43 | 1,31 | 1,42 | 4,41% | 2.766.631,00 |
| 25.11.2025 | 1,34 | 1,40 | 1,30 | 1,36 | 1,19% | 2.486.067,00 |
| 24.11.2025 | 1,23 | 1,35 | 1,22 | 1,34 | 8,83% | 3.829.755,00 |
| 20.11.2025 | 1,28 | 1,33 | 1,22 | 1,24 | -2,37% | 2.613.898,00 |
| 19.11.2025 | 1,27 | 1,35 | 1,23 | 1,27 | -3,07% | 2.211.516,00 |
| 18.11.2025 | 1,23 | 1,31 | 1,22 | 1,31 | 6,10% | 2.831.364,00 |
| 17.11.2025 | 1,22 | 1,28 | 1,21 | 1,23 | 2,93% | 2.368.495,00 |
| 13.11.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -2,05% | 1.760.967,00 |
| 12.11.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -0,81% | 2.427.066,00 |
| 11.11.2025 | 1,16 | 1,27 | 1,15 | 1,23 | 4,24% | 2.276.359,00 |
| 10.11.2025 | 1,23 | 1,23 | 1,16 | 1,18 | 0,00% | 2.475.263,00 |
| 07.11.2025 | 1,05 | 1,18 | 1,04 | 1,18 | 12,38% | 3.136.149,00 |
| 06.11.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -4,11% | 2.711.110,00 |
| 05.11.2025 | 1,14 | 1,14 | 1,08 | 1,10 | 0,00% | 1.763.205,00 |
| 04.11.2025 | 1,16 | 1,18 | 1,05 | 1,10 | -7,20% | 2.100.920,00 |
| 03.11.2025 | 1,25 | 1,26 | 1,17 | 1,18 | -4,84% | 2.088.309,00 |
| 31.10.2025 | 1,25 | 1,28 | 1,21 | 1,24 | 2,06% | 1.635.972,00 |
| 30.10.2025 | 1,21 | 1,26 | 1,21 | 1,22 | -0,41% | 1.236.704,00 |
| 29.10.2025 | 1,26 | 1,28 | 1,21 | 1,22 | -3,17% | 2.919.156,00 |
| 28.10.2025 | 1,24 | 1,31 | 1,21 | 1,26 | 2,44% | 3.614.402,00 |
| 27.10.2025 | 1,21 | 1,26 | 1,21 | 1,23 | 2,50% | 2.149.635,00 |
| 24.10.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | 1.735.624,00 |
| 23.10.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 0,00% | 1.610.052,00 |
| 22.10.2025 | 1,27 | 1,27 | 1,19 | 1,21 | -3,97% | 2.950.944,00 |
| 21.10.2025 | 1,29 | 1,32 | 1,23 | 1,26 | -2,33% | 2.304.553,00 |
| 20.10.2025 | 1,26 | 1,33 | 1,25 | 1,29 | 4,88% | 3.780.323,00 |
| 17.10.2025 | 1,26 | 1,27 | 1,21 | 1,23 | -3,15% | 2.554.180,00 |
| 16.10.2025 | 1,27 | 1,38 | 1,25 | 1,27 | 0,00% | 3.313.247,00 |
| 15.10.2025 | 1,24 | 1,30 | 1,23 | 1,27 | 4,18% | 2.895.724,00 |
| 14.10.2025 | 1,23 | 1,26 | 1,20 | 1,22 | -4,02% | 2.812.400,00 |
| 13.10.2025 | 1,32 | 1,33 | 1,20 | 1,27 | 3,25% | 3.775.673,00 |
| 10.10.2025 | 1,44 | 1,46 | 1,20 | 1,23 | -18,54% | 7.180.256,00 |
| 09.10.2025 | 1,48 | 1,53 | 1,45 | 1,51 | 2,72% | 3.061.102,00 |
| 08.10.2025 | 1,36 | 1,48 | 1,35 | 1,47 | 8,89% | 3.558.003,00 |
| 07.10.2025 | 1,39 | 1,41 | 1,29 | 1,35 | -2,17% | 2.376.423,00 |
| 06.10.2025 | 1,40 | 1,43 | 1,36 | 1,38 | 6,98% | 2.231.125,00 |
| 02.10.2025 | 1,25 | 1,29 | 1,23 | 1,29 | 4,03% | 2.468.402,00 |
| 01.10.2025 | 1,24 | 1,27 | 1,23 | 1,24 | 0,00% | 2.399.525,00 |
| 30.09.2025 | 1,27 | 1,31 | 1,20 | 1,24 | -2,36% | 2.698.022,00 |
| 29.09.2025 | 1,26 | 1,30 | 1,21 | 1,27 | 1,60% | 4.917.785,00 |
| 26.09.2025 | 1,21 | 1,26 | 1,19 | 1,25 | 4,17% | 3.265.722,00 |
| 25.09.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -2,44% | 2.195.679,00 |
| 24.09.2025 | 1,17 | 1,23 | 1,16 | 1,23 | 5,13% | 3.627.257,00 |
| 23.09.2025 | 1,19 | 1,20 | 1,16 | 1,17 | 0,00% | 2.969.512,00 |
| 22.09.2025 | 1,17 | 1,18 | 1,13 | 1,17 | 2,18% | 2.574.973,00 |
| 19.09.2025 | 1,22 | 1,23 | 1,14 | 1,15 | -5,37% | 3.702.399,00 |
| 18.09.2025 | 1,17 | 1,23 | 1,17 | 1,21 | 7,08% | 7.221.941,00 |
| 17.09.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -4,24% | 3.170.767,00 |
| 16.09.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 2,61% | 2.671.822,00 |
| 15.09.2025 | 1,13 | 1,18 | 1,12 | 1,15 | 1,77% | 2.060.403,00 |
| 12.09.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -3,42% | 1.585.074,00 |
| 11.09.2025 | 1,11 | 1,17 | 1,11 | 1,17 | 5,41% | 1.996.080,00 |
| 10.09.2025 | 1,14 | 1,15 | 1,10 | 1,11 | -2,63% | 1.740.961,00 |
| 09.09.2025 | 1,13 | 1,14 | 1,09 | 1,14 | 0,00% | 1.491.841,00 |
| 08.09.2025 | 1,13 | 1,15 | 1,12 | 1,14 | -0,87% | 1.233.863,00 |
| 05.09.2025 | 1,10 | 1,18 | 1,10 | 1,15 | 3,60% | 2.325.645,00 |
| 04.09.2025 | 1,11 | 1,14 | 1,06 | 1,11 | -0,45% | 2.646.520,00 |
| 03.09.2025 | 1,11 | 1,21 | 1,11 | 1,12 | -0,45% | 3.042.634,00 |
| 02.09.2025 | 1,15 | 1,18 | 1,12 | 1,12 | -0,88% | 3.266.490,00 |
| 29.08.2025 | 1,18 | 1,20 | 1,11 | 1,13 | -4,24% | 3.344.250,00 |
| 28.08.2025 | 1,18 | 1,27 | 1,17 | 1,18 | 1,72% | 8.115.856,00 |
| 27.08.2025 | 1,16 | 1,21 | 1,15 | 1,16 | 0,00% | 1.586.777,00 |
| 26.08.2025 | 1,18 | 1,20 | 1,13 | 1,16 | 0,00% | 1.632.815,00 |
| 25.08.2025 | 1,21 | 1,25 | 1,16 | 1,16 | -2,52% | 4.728.648,00 |
| 22.08.2025 | 1,12 | 1,23 | 1,11 | 1,19 | 6,25% | 7.273.496,00 |
| 21.08.2025 | 1,04 | 1,13 | 1,04 | 1,12 | 5,66% | 3.464.850,00 |
| 20.08.2025 | 1,06 | 1,08 | 1,03 | 1,06 | 0,95% | 2.467.919,00 |
| 19.08.2025 | 1,10 | 1,12 | 1,03 | 1,05 | -3,67% | 2.692.436,00 |
| 18.08.2025 | 1,11 | 1,14 | 1,08 | 1,09 | -0,91% | 2.744.900,00 |
| 15.08.2025 | 1,07 | 1,21 | 1,07 | 1,10 | 2,80% | 5.881.853,00 |
| 14.08.2025 | 1,05 | 1,09 | 0,99 | 1,07 | 2,88% | 8.120.341,00 |