0,826$
-8,24%
Echtzeit-Aktienkurs Allogene Therapeutics
Bid:
Ask:
Aktienkurse zur Allogene Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,89 | 0,90 | 0,82 | 0,83 | -8,22% | 10.590.570,00 |
| 11.11.2026 | 0,96 | 0,96 | 0,88 | 0,90 | -3,43% | 15.273.590,00 |
| 10.11.2026 | 1,04 | 1,04 | 0,89 | 0,93 | -13,70% | 22.624.614,00 |
| 09.11.2026 | 1,10 | 1,10 | 1,00 | 1,08 | 3,85% | 10.683.190,00 |
| 06.11.2026 | 1,09 | 1,13 | 0,98 | 1,04 | -4,15% | 12.520.770,00 |
| 05.11.2026 | 1,18 | 1,19 | 1,05 | 1,09 | -8,82% | 15.162.308,00 |
| 04.11.2026 | 1,18 | 1,20 | 1,12 | 1,19 | 6,25% | 16.521.121,00 |
| 03.11.2026 | 1,12 | 1,14 | 1,10 | 1,12 | 2,75% | 17.665.041,00 |
| 02.11.2026 | 1,23 | 1,23 | 1,07 | 1,09 | -6,84% | 8.962.082,00 |
| 30.10.2026 | 1,24 | 1,26 | 1,16 | 1,17 | -6,77% | 9.741.825,00 |
| 29.10.2026 | 1,33 | 1,38 | 1,25 | 1,26 | -4,20% | 7.705.352,00 |
| 28.10.2026 | 1,22 | 1,34 | 1,21 | 1,31 | 6,50% | 10.316.496,00 |
| 27.10.2026 | 1,21 | 1,26 | 1,17 | 1,23 | 0,82% | 16.101.455,00 |
| 26.10.2026 | 1,26 | 1,27 | 1,19 | 1,22 | -2,01% | 10.571.613,00 |
| 23.10.2026 | 1,23 | 1,26 | 1,16 | 1,25 | -0,40% | 8.402.773,00 |
| 22.10.2026 | 1,32 | 1,33 | 1,22 | 1,25 | -6,02% | 8.293.311,00 |
| 21.10.2026 | 1,33 | 1,37 | 1,31 | 1,33 | 0,76% | 4.728.704,00 |
| 20.10.2026 | 1,30 | 1,35 | 1,29 | 1,32 | 1,54% | 4.513.216,00 |
| 19.10.2026 | 1,30 | 1,33 | 1,26 | 1,30 | -0,76% | 5.893.444,00 |
| 16.10.2026 | 1,34 | 1,34 | 1,29 | 1,31 | -1,50% | 4.918.061,00 |
| 15.10.2026 | 1,33 | 1,37 | 1,30 | 1,33 | 2,70% | 4.514.737,00 |
| 14.10.2026 | 1,28 | 1,31 | 1,22 | 1,30 | 0,39% | 7.729.445,00 |
| 13.10.2026 | 1,39 | 1,40 | 1,29 | 1,29 | -8,19% | 6.061.548,00 |
| 12.10.2026 | 1,45 | 1,46 | 1,39 | 1,41 | -3,77% | 4.095.163,00 |
| 09.10.2026 | 1,39 | 1,48 | 1,37 | 1,46 | 4,29% | 10.430.864,00 |
| 08.10.2026 | 1,44 | 1,44 | 1,35 | 1,40 | -1,75% | 7.964.382,00 |
| 07.10.2026 | 1,46 | 1,47 | 1,42 | 1,43 | -2,40% | 3.886.007,00 |
| 06.10.2026 | 1,50 | 1,50 | 1,43 | 1,46 | -2,67% | 4.639.991,00 |
| 05.10.2026 | 1,50 | 1,52 | 1,45 | 1,50 | -0,66% | 4.438.110,00 |
| 02.10.2026 | 1,57 | 1,57 | 1,50 | 1,51 | -1,63% | 4.614.508,00 |
| 01.10.2026 | 1,60 | 1,61 | 1,53 | 1,54 | -4,06% | 4.569.332,00 |
| 30.09.2026 | 1,61 | 1,66 | 1,58 | 1,60 | -1,23% | 8.039.199,00 |
| 29.09.2026 | 1,60 | 1,65 | 1,60 | 1,62 | -0,31% | 4.264.655,00 |
| 28.09.2026 | 1,65 | 1,66 | 1,60 | 1,63 | -1,81% | 5.020.775,00 |
| 25.09.2026 | 1,69 | 1,70 | 1,63 | 1,66 | -0,90% | 3.616.909,00 |
| 24.09.2026 | 1,67 | 1,72 | 1,60 | 1,67 | -0,30% | 7.741.370,00 |
| 23.09.2026 | 1,73 | 1,74 | 1,65 | 1,68 | -2,05% | 5.902.213,00 |
| 22.09.2026 | 1,72 | 1,74 | 1,68 | 1,71 | 1,48% | 5.220.698,00 |
| 21.09.2026 | 1,71 | 1,72 | 1,65 | 1,69 | -0,30% | 4.295.933,00 |
| 18.09.2026 | 1,73 | 1,74 | 1,67 | 1,69 | -2,31% | 12.715.798,00 |
| 17.09.2026 | 1,74 | 1,77 | 1,70 | 1,73 | 3,59% | 3.944.179,00 |
| 16.09.2026 | 1,74 | 1,77 | 1,66 | 1,67 | -3,19% | 5.602.946,00 |
| 15.09.2026 | 1,80 | 1,80 | 1,71 | 1,73 | -3,63% | 3.133.351,00 |
| 14.09.2026 | 1,78 | 1,84 | 1,77 | 1,79 | 0,56% | 7.733.970,00 |
| 11.09.2026 | 1,80 | 1,81 | 1,75 | 1,78 | 0,56% | 3.883.024,00 |
| 10.09.2026 | 1,73 | 1,78 | 1,70 | 1,77 | 2,91% | 5.398.889,00 |
| 09.09.2026 | 1,85 | 1,88 | 1,72 | 1,72 | -7,03% | 7.210.384,00 |
| 08.09.2026 | 1,93 | 1,94 | 1,85 | 1,85 | -6,09% | 7.430.103,00 |
| 04.09.2026 | 1,97 | 2,01 | 1,95 | 1,97 | -0,51% | 4.428.567,00 |
| 03.09.2026 | 2,00 | 2,01 | 1,92 | 1,98 | 0,00% | 4.419.186,00 |
| 02.09.2026 | 1,97 | 2,04 | 1,91 | 1,98 | -0,50% | 5.391.947,00 |
| 01.09.2026 | 1,96 | 2,00 | 1,93 | 1,99 | 0,25% | 4.028.924,00 |
| 31.08.2026 | 2,01 | 2,02 | 1,96 | 1,99 | -1,24% | 4.358.649,00 |
| 28.08.2026 | 2,08 | 2,09 | 2,00 | 2,01 | -4,06% | 3.821.960,00 |
| 27.08.2026 | 2,04 | 2,14 | 2,00 | 2,10 | 2,70% | 4.963.963,00 |
| 26.08.2026 | 2,17 | 2,18 | 2,03 | 2,04 | -5,99% | 4.995.532,00 |
| 25.08.2026 | 2,05 | 2,21 | 2,05 | 2,17 | 6,90% | 6.155.118,00 |
| 24.08.2026 | 2,11 | 2,11 | 2,00 | 2,03 | -2,87% | 4.729.168,00 |
| 21.08.2026 | 2,12 | 2,15 | 2,06 | 2,09 | -0,48% | 4.366.277,00 |
| 20.08.2026 | 2,19 | 2,21 | 2,07 | 2,10 | -5,83% | 4.860.768,00 |
| 19.08.2026 | 2,08 | 2,23 | 2,08 | 2,23 | 9,85% | 6.684.586,00 |
| 18.08.2026 | 2,07 | 2,09 | 2,00 | 2,03 | -2,40% | 4.087.480,00 |
| 17.08.2026 | 2,05 | 2,10 | 2,02 | 2,08 | 1,71% | 4.664.425,00 |
| 14.08.2026 | 1,96 | 2,08 | 1,92 | 2,05 | 3,28% | 4.597.450,00 |
| 13.08.2026 | 2,13 | 2,15 | 1,96 | 1,98 | -3,41% | 6.326.147,00 |
| 12.08.2026 | 2,13 | 2,15 | 2,05 | 2,05 | -3,53% | 4.490.982,00 |
| 11.08.2026 | 2,11 | 2,19 | 2,07 | 2,13 | 1,19% | 4.933.543,00 |
| 10.08.2026 | 1,99 | 2,10 | 1,98 | 2,10 | 4,48% | 5.352.705,00 |
| 07.08.2026 | 1,98 | 2,03 | 1,96 | 2,01 | 2,03% | 3.691.258,00 |
| 06.08.2026 | 1,95 | 1,99 | 1,92 | 1,97 | 1,03% | 3.164.426,00 |
| 05.08.2026 | 1,90 | 1,98 | 1,90 | 1,95 | 2,63% | 5.038.006,00 |
| 04.08.2026 | 1,87 | 1,91 | 1,82 | 1,90 | 3,54% | 4.996.879,00 |
| 03.08.2026 | 1,87 | 1,90 | 1,81 | 1,84 | -2,39% | 6.998.405,00 |
| 31.07.2026 | 1,97 | 2,00 | 1,86 | 1,88 | -4,08% | 5.516.984,00 |
| 30.07.2026 | 1,86 | 2,00 | 1,86 | 1,96 | 7,99% | 10.515.102,00 |
| 29.07.2026 | 1,72 | 1,88 | 1,65 | 1,82 | 9,67% | 12.486.028,00 |
| 28.07.2026 | 1,75 | 1,76 | 1,61 | 1,66 | -5,43% | 9.942.061,00 |
| 27.07.2026 | 1,80 | 1,91 | 1,75 | 1,75 | 0,29% | 6.885.354,00 |
| 24.07.2026 | 1,83 | 1,84 | 1,74 | 1,75 | -4,38% | 4.813.633,00 |
| 23.07.2026 | 1,82 | 1,85 | 1,78 | 1,83 | -1,88% | 5.629.389,00 |
| 22.07.2026 | 1,84 | 1,88 | 1,83 | 1,86 | 0,81% | 4.132.980,00 |
| 21.07.2026 | 1,76 | 1,85 | 1,76 | 1,85 | 3,94% | 4.483.954,00 |
| 20.07.2026 | 1,80 | 1,85 | 1,77 | 1,78 | -1,66% | 3.421.573,00 |
| 17.07.2026 | 1,75 | 1,83 | 1,74 | 1,81 | 1,12% | 4.939.301,00 |
| 16.07.2026 | 1,88 | 1,89 | 1,75 | 1,79 | -6,05% | 6.289.429,00 |
| 15.07.2026 | 1,87 | 1,94 | 1,81 | 1,90 | 2,70% | 6.034.306,00 |
| 14.07.2026 | 1,94 | 1,94 | 1,84 | 1,85 | -4,39% | 5.417.786,00 |
| 13.07.2026 | 1,97 | 1,97 | 1,88 | 1,94 | -2,76% | 8.940.635,00 |
| 10.07.2026 | 2,10 | 2,10 | 1,94 | 1,99 | -5,24% | 7.757.463,00 |
| 09.07.2026 | 2,14 | 2,16 | 2,06 | 2,10 | -0,24% | 6.534.541,00 |
| 08.07.2026 | 2,11 | 2,15 | 2,03 | 2,11 | -2,09% | 12.389.497,00 |
| 07.07.2026 | 2,10 | 2,19 | 1,97 | 2,15 | 2,63% | 14.383.982,00 |
| 06.07.2026 | 2,08 | 2,16 | 2,07 | 2,10 | 0,72% | 10.787.170,00 |
| 02.07.2026 | 2,13 | 2,18 | 2,03 | 2,08 | -1,19% | 9.136.319,00 |
| 01.07.2026 | 2,05 | 2,18 | 2,05 | 2,11 | 1,45% | 12.905.040,00 |
| 30.06.2026 | 2,24 | 2,25 | 2,05 | 2,08 | -6,53% | 17.894.319,00 |
| 29.06.2026 | 2,15 | 2,24 | 2,13 | 2,22 | 4,23% | 14.641.633,00 |
| 26.06.2026 | 2,02 | 2,19 | 2,02 | 2,13 | 2,90% | 24.447.244,00 |
| 25.06.2026 | 2,05 | 2,15 | 2,04 | 2,07 | 1,22% | 9.351.220,00 |
| 24.06.2026 | 2,08 | 2,12 | 2,04 | 2,05 | -0,24% | 9.546.969,00 |