2,000$
2,04%
Echtzeit-Aktienkurs Allogene Therapeutics
Bid:
Ask:
Aktienkurse zur Allogene Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,96 | 2,05 | 1,96 | 2,00 | 2,04% | 4.127.266,00 |
| 21.05.2026 | 1,88 | 1,97 | 1,84 | 1,96 | 3,16% | 4.325.111,00 |
| 20.05.2026 | 1,91 | 1,95 | 1,87 | 1,90 | 0,80% | 5.192.270,00 |
| 19.05.2026 | 1,94 | 1,99 | 1,85 | 1,89 | -2,84% | 7.139.000,00 |
| 18.05.2026 | 2,03 | 2,06 | 1,90 | 1,94 | -3,24% | 6.366.925,00 |
| 15.05.2026 | 2,12 | 2,19 | 1,97 | 2,01 | -6,31% | 7.660.350,00 |
| 14.05.2026 | 2,30 | 2,35 | 2,10 | 2,14 | -8,15% | 9.111.422,00 |
| 13.05.2026 | 2,31 | 2,35 | 2,22 | 2,33 | 1,30% | 6.363.396,00 |
| 12.05.2026 | 2,29 | 2,39 | 2,27 | 2,30 | 0,22% | 10.015.966,00 |
| 11.05.2026 | 2,29 | 2,39 | 2,27 | 2,30 | 0,66% | 4.499.433,00 |
| 08.05.2026 | 2,29 | 2,36 | 2,25 | 2,28 | 0,40% | 4.471.933,00 |
| 07.05.2026 | 2,32 | 2,36 | 2,25 | 2,27 | -1,48% | 5.669.410,00 |
| 06.05.2026 | 2,24 | 2,36 | 2,22 | 2,31 | 6,22% | 7.338.952,00 |
| 05.05.2026 | 2,29 | 2,33 | 2,14 | 2,17 | -3,98% | 5.801.978,00 |
| 04.05.2026 | 2,14 | 2,27 | 2,12 | 2,26 | 5,12% | 7.506.557,00 |
| 01.05.2026 | 2,09 | 2,17 | 2,08 | 2,15 | 1,18% | 4.513.568,00 |
| 30.04.2026 | 2,13 | 2,18 | 2,11 | 2,13 | 0,24% | 5.017.067,00 |
| 29.04.2026 | 2,19 | 2,22 | 2,09 | 2,12 | -3,20% | 6.501.539,00 |
| 28.04.2026 | 2,26 | 2,30 | 2,18 | 2,19 | -2,67% | 6.232.459,00 |
| 27.04.2026 | 2,29 | 2,39 | 2,23 | 2,25 | -1,75% | 6.520.575,00 |
| 24.04.2026 | 2,33 | 2,38 | 2,26 | 2,29 | -2,35% | 5.519.600,00 |
| 23.04.2026 | 2,38 | 2,41 | 2,27 | 2,35 | -1,88% | 9.363.759,00 |
| 22.04.2026 | 2,34 | 2,50 | 2,31 | 2,39 | 3,24% | 9.407.345,00 |
| 21.04.2026 | 2,42 | 2,43 | 2,23 | 2,32 | -4,34% | 8.711.380,00 |
| 20.04.2026 | 2,37 | 2,56 | 2,36 | 2,42 | 1,89% | 12.032.004,00 |
| 17.04.2026 | 2,40 | 2,53 | 2,34 | 2,38 | 0,42% | 11.520.085,00 |
| 16.04.2026 | 2,23 | 2,50 | 2,21 | 2,37 | 8,99% | 28.642.184,00 |
| 15.04.2026 | 1,90 | 2,18 | 1,85 | 2,17 | -4,82% | 73.973.765,00 |
| 14.04.2026 | 3,03 | 3,08 | 2,24 | 2,28 | -25,49% | 41.239.765,00 |
| 13.04.2026 | 4,09 | 4,46 | 3,01 | 3,06 | 12,50% | 86.704.452,00 |
| 10.04.2026 | 2,95 | 2,95 | 2,61 | 2,72 | -6,53% | 6.654.755,00 |
| 09.04.2026 | 2,72 | 2,91 | 2,70 | 2,91 | 7,38% | 4.798.651,00 |
| 08.04.2026 | 2,75 | 2,82 | 2,59 | 2,71 | 3,24% | 3.574.991,00 |
| 07.04.2026 | 2,60 | 2,63 | 2,48 | 2,63 | 0,96% | 3.873.546,00 |
| 06.04.2026 | 2,48 | 2,71 | 2,48 | 2,60 | 4,84% | 3.267.512,00 |
| 02.04.2026 | 2,48 | 2,66 | 2,45 | 2,48 | -3,13% | 4.331.502,00 |
| 01.04.2026 | 2,50 | 2,67 | 2,50 | 2,56 | 4,92% | 5.035.071,00 |
| 31.03.2026 | 2,26 | 2,50 | 2,26 | 2,44 | 10,16% | 3.674.545,00 |
| 30.03.2026 | 2,24 | 2,33 | 2,20 | 2,22 | -1,99% | 4.554.690,00 |
| 27.03.2026 | 2,39 | 2,51 | 2,26 | 2,26 | -6,42% | 6.274.214,00 |
| 26.03.2026 | 2,28 | 2,50 | 2,21 | 2,42 | 3,65% | 5.247.331,00 |
| 25.03.2026 | 2,27 | 2,37 | 2,26 | 2,33 | 5,43% | 4.400.234,00 |
| 24.03.2026 | 2,38 | 2,43 | 2,11 | 2,21 | -9,43% | 4.394.950,00 |
| 23.03.2026 | 2,14 | 2,60 | 2,13 | 2,44 | 17,31% | 11.678.526,00 |
| 20.03.2026 | 2,23 | 2,26 | 2,06 | 2,08 | -6,31% | 20.667.422,00 |
| 19.03.2026 | 2,10 | 2,27 | 2,09 | 2,22 | 3,26% | 3.357.758,00 |
| 18.03.2026 | 2,27 | 2,29 | 2,10 | 2,15 | -5,29% | 5.509.560,00 |
| 17.03.2026 | 2,45 | 2,46 | 2,26 | 2,27 | -6,97% | 4.991.384,00 |
| 16.03.2026 | 2,40 | 2,54 | 2,35 | 2,44 | 1,67% | 4.466.795,00 |
| 13.03.2026 | 2,56 | 2,73 | 2,36 | 2,40 | -2,83% | 4.983.722,00 |
| 12.03.2026 | 2,56 | 2,58 | 2,41 | 2,47 | -6,08% | 3.260.286,00 |
| 11.03.2026 | 2,68 | 2,73 | 2,61 | 2,63 | -2,95% | 2.936.384,00 |
| 10.03.2026 | 2,52 | 2,71 | 2,52 | 2,71 | 8,18% | 4.560.970,00 |
| 09.03.2026 | 2,42 | 2,52 | 2,36 | 2,51 | 8,44% | 5.597.857,00 |
| 06.03.2026 | 2,24 | 2,31 | 2,20 | 2,31 | 0,00% | 4.112.950,00 |
| 05.03.2026 | 2,48 | 2,50 | 2,29 | 2,31 | -9,06% | 4.705.994,00 |
| 04.03.2026 | 2,55 | 2,60 | 2,48 | 2,54 | 0,40% | 2.688.473,00 |
| 03.03.2026 | 2,56 | 2,64 | 2,50 | 2,53 | -4,53% | 2.799.120,00 |
| 02.03.2026 | 2,63 | 2,73 | 2,54 | 2,65 | -4,68% | 3.806.812,00 |
| 27.02.2026 | 2,71 | 2,80 | 2,46 | 2,78 | 1,83% | 8.328.442,00 |
| 26.02.2026 | 2,55 | 2,74 | 2,53 | 2,73 | 7,91% | 7.319.795,00 |
| 25.02.2026 | 2,33 | 2,57 | 2,33 | 2,53 | 9,76% | 8.495.879,00 |
| 24.02.2026 | 2,10 | 2,31 | 2,10 | 2,31 | 10,82% | 6.615.890,00 |
| 23.02.2026 | 2,06 | 2,15 | 2,01 | 2,08 | 1,46% | 4.389.023,00 |
| 20.02.2026 | 2,13 | 2,13 | 2,03 | 2,05 | -3,76% | 4.082.256,00 |
| 19.02.2026 | 2,25 | 2,30 | 2,06 | 2,13 | -5,96% | 5.874.517,00 |
| 18.02.2026 | 2,16 | 2,28 | 2,11 | 2,27 | 5,10% | 6.015.167,00 |
| 17.02.2026 | 1,80 | 2,18 | 1,79 | 2,16 | 19,72% | 8.531.300,00 |
| 13.02.2026 | 1,63 | 1,83 | 1,63 | 1,80 | 10,77% | 4.708.840,00 |
| 12.02.2026 | 1,65 | 1,67 | 1,56 | 1,63 | -1,52% | 3.524.950,00 |
| 11.02.2026 | 1,70 | 1,71 | 1,61 | 1,65 | -2,94% | 2.997.974,00 |
| 10.02.2026 | 1,69 | 1,84 | 1,68 | 1,70 | 0,59% | 5.409.540,00 |
| 09.02.2026 | 1,68 | 1,71 | 1,61 | 1,69 | 0,00% | 3.526.704,00 |
| 06.02.2026 | 1,66 | 1,75 | 1,63 | 1,69 | 3,68% | 3.956.028,00 |
| 05.02.2026 | 1,80 | 1,83 | 1,62 | 1,63 | -9,44% | 4.055.037,00 |
| 04.02.2026 | 1,75 | 1,85 | 1,73 | 1,80 | 3,45% | 6.023.491,00 |
| 03.02.2026 | 1,90 | 1,97 | 1,71 | 1,74 | -6,95% | 7.978.759,00 |
| 02.02.2026 | 1,81 | 1,93 | 1,71 | 1,87 | 1,63% | 11.392.157,00 |
| 30.01.2026 | 1,59 | 1,89 | 1,54 | 1,84 | 16,09% | 16.725.896,00 |
| 29.01.2026 | 1,46 | 1,59 | 1,45 | 1,59 | 9,31% | 7.379.075,00 |
| 28.01.2026 | 1,54 | 1,54 | 1,45 | 1,45 | -5,23% | 6.786.885,00 |
| 27.01.2026 | 1,51 | 1,62 | 1,49 | 1,53 | 1,32% | 6.531.817,00 |
| 26.01.2026 | 1,71 | 1,72 | 1,46 | 1,51 | -12,21% | 8.157.288,00 |
| 22.01.2026 | 1,63 | 1,75 | 1,61 | 1,72 | 7,50% | 5.913.221,00 |
| 21.01.2026 | 1,58 | 1,63 | 1,55 | 1,60 | 1,91% | 4.290.713,00 |
| 20.01.2026 | 1,61 | 1,62 | 1,53 | 1,57 | -3,68% | 4.827.775,00 |
| 16.01.2026 | 1,64 | 1,67 | 1,60 | 1,63 | 1,24% | 4.731.819,00 |
| 15.01.2026 | 1,70 | 1,72 | 1,60 | 1,61 | -5,29% | 5.597.197,00 |
| 14.01.2026 | 1,64 | 1,72 | 1,64 | 1,70 | 3,66% | 4.594.721,00 |
| 13.01.2026 | 1,72 | 1,74 | 1,62 | 1,64 | -1,80% | 4.974.326,00 |
| 12.01.2026 | 1,84 | 1,84 | 1,65 | 1,67 | -2,34% | 8.534.241,00 |
| 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 |