1,960$
7,99%
Echtzeit-Aktienkurs Allogene Therapeutics
Bid:
Ask:
Aktienkurse zur Allogene Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 2,03 | 2,17 | 2,03 | 2,05 | -1,91% | 4.799.576,00 |
| 22.06.2026 | 2,03 | 2,18 | 2,01 | 2,09 | 4,50% | 6.569.472,00 |
| 18.06.2026 | 2,02 | 2,08 | 1,97 | 2,00 | 2,04% | 23.548.239,00 |
| 17.06.2026 | 1,90 | 2,06 | 1,90 | 1,96 | 2,62% | 6.359.165,00 |
| 16.06.2026 | 1,95 | 1,97 | 1,90 | 1,91 | -2,55% | 5.041.616,00 |
| 15.06.2026 | 1,93 | 2,10 | 1,93 | 1,96 | 3,16% | 5.777.348,00 |
| 12.06.2026 | 1,88 | 1,94 | 1,86 | 1,90 | 1,06% | 8.636.227,00 |
| 11.06.2026 | 1,76 | 1,89 | 1,75 | 1,88 | 5,62% | 5.967.321,00 |
| 10.06.2026 | 1,80 | 1,86 | 1,76 | 1,78 | -2,20% | 7.938.984,00 |
| 09.06.2026 | 1,88 | 1,90 | 1,75 | 1,82 | -2,15% | 7.716.884,00 |
| 08.06.2026 | 1,91 | 1,91 | 1,75 | 1,86 | -1,06% | 9.192.756,00 |
| 05.06.2026 | 2,01 | 2,03 | 1,87 | 1,88 | -7,39% | 7.942.966,00 |
| 04.06.2026 | 2,02 | 2,11 | 2,00 | 2,03 | 1,75% | 6.908.458,00 |
| 03.06.2026 | 2,07 | 2,07 | 1,96 | 2,00 | -2,68% | 9.053.098,00 |
| 02.06.2026 | 2,16 | 2,16 | 2,04 | 2,05 | -4,87% | 7.361.430,00 |
| 01.06.2026 | 2,18 | 2,26 | 2,13 | 2,16 | -0,69% | 8.510.315,00 |
| 29.05.2026 | 2,16 | 2,20 | 2,04 | 2,17 | -3,98% | 10.272.935,00 |
| 28.05.2026 | 2,21 | 2,28 | 2,19 | 2,26 | 0,44% | 6.490.660,00 |
| 27.05.2026 | 2,16 | 2,32 | 2,16 | 2,25 | 6,13% | 10.680.794,00 |
| 26.05.2026 | 2,02 | 2,14 | 2,02 | 2,12 | 6,00% | 4.738.003,00 |
| 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 |