3,980$
-1,49%
Echtzeit-Aktienkurs Bolt Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Bolt Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,09 | 4,19 | 3,97 | 3,98 | -1,49% | 6.364,00 |
| 08.07.2026 | 3,96 | 4,09 | 3,96 | 4,04 | -0,25% | 4.866,00 |
| 07.07.2026 | 3,99 | 4,20 | 3,99 | 4,05 | 1,00% | 6.950,00 |
| 06.07.2026 | 3,94 | 4,25 | 3,80 | 4,01 | -0,99% | 26.928,00 |
| 02.07.2026 | 4,08 | 4,14 | 4,05 | 4,05 | 1,50% | 4.406,00 |
| 01.07.2026 | 3,89 | 4,12 | 3,80 | 3,99 | 4,45% | 38.796,00 |
| 30.06.2026 | 3,92 | 4,19 | 3,82 | 3,82 | -2,18% | 18.035,00 |
| 29.06.2026 | 4,41 | 4,41 | 3,90 | 3,91 | -11,25% | 79.090,00 |
| 26.06.2026 | 4,18 | 4,40 | 4,01 | 4,40 | 4,76% | 11.863,00 |
| 25.06.2026 | 4,22 | 4,33 | 4,18 | 4,20 | -1,87% | 8.958,00 |
| 24.06.2026 | 4,27 | 4,30 | 4,22 | 4,28 | 0,35% | 6.731,00 |
| 23.06.2026 | 4,04 | 4,40 | 4,02 | 4,27 | 5,05% | 28.400,00 |
| 22.06.2026 | 4,00 | 4,07 | 3,75 | 4,06 | 1,75% | 52.802,00 |
| 18.06.2026 | 4,30 | 4,59 | 3,99 | 3,99 | -5,23% | 68.063,00 |
| 17.06.2026 | 4,60 | 4,69 | 4,14 | 4,21 | -2,32% | 113.781,00 |
| 16.06.2026 | 4,53 | 4,65 | 4,30 | 4,31 | -6,10% | 12.583,00 |
| 15.06.2026 | 4,74 | 4,82 | 4,46 | 4,59 | 0,88% | 12.602,00 |
| 12.06.2026 | 4,72 | 4,92 | 4,48 | 4,55 | -4,61% | 52.501,00 |
| 11.06.2026 | 4,58 | 4,95 | 4,30 | 4,77 | 7,67% | 102.216,00 |
| 10.06.2026 | 4,61 | 4,61 | 4,43 | 4,43 | -4,11% | 11.476,00 |
| 09.06.2026 | 4,80 | 4,80 | 4,62 | 4,62 | -2,12% | 4.843,00 |
| 08.06.2026 | 4,65 | 4,73 | 4,59 | 4,72 | 1,29% | 6.700,00 |
| 05.06.2026 | 4,72 | 4,72 | 4,46 | 4,66 | -1,69% | 10.986,00 |
| 04.06.2026 | 4,58 | 4,96 | 4,58 | 4,74 | 2,38% | 15.687,00 |
| 03.06.2026 | 5,17 | 5,26 | 4,63 | 4,63 | -9,39% | 24.139,00 |
| 02.06.2026 | 5,30 | 5,30 | 4,98 | 5,11 | -4,02% | 12.660,00 |
| 01.06.2026 | 5,20 | 5,70 | 5,20 | 5,32 | 1,41% | 22.003,00 |
| 29.05.2026 | 5,49 | 5,49 | 5,15 | 5,25 | -0,94% | 21.448,00 |
| 28.05.2026 | 5,20 | 5,30 | 5,13 | 5,30 | 0,28% | 10.393,00 |
| 27.05.2026 | 5,15 | 5,43 | 5,14 | 5,29 | 3,42% | 34.360,00 |
| 26.05.2026 | 4,89 | 5,14 | 4,89 | 5,11 | 3,23% | 9.403,00 |
| 22.05.2026 | 4,66 | 4,97 | 4,65 | 4,95 | 8,08% | 22.151,00 |
| 21.05.2026 | 4,67 | 4,99 | 4,50 | 4,58 | 3,15% | 33.205,00 |
| 20.05.2026 | 4,79 | 4,80 | 4,30 | 4,44 | -7,11% | 92.448,00 |
| 19.05.2026 | 4,59 | 4,78 | 4,48 | 4,78 | 9,63% | 16.236,00 |
| 18.05.2026 | 4,58 | 4,63 | 4,25 | 4,36 | -6,64% | 73.017,00 |
| 15.05.2026 | 4,81 | 4,81 | 4,65 | 4,67 | -6,60% | 17.764,00 |
| 14.05.2026 | 4,93 | 5,00 | 4,58 | 5,00 | 3,52% | 25.683,00 |
| 13.05.2026 | 4,67 | 5,08 | 4,62 | 4,83 | 1,05% | 36.205,00 |
| 12.05.2026 | 4,63 | 4,90 | 4,62 | 4,78 | 1,27% | 21.056,00 |
| 11.05.2026 | 4,76 | 4,90 | 4,62 | 4,72 | -1,26% | 12.938,00 |
| 08.05.2026 | 4,66 | 5,19 | 4,66 | 4,78 | 2,14% | 40.011,00 |
| 07.05.2026 | 4,60 | 4,79 | 4,50 | 4,68 | 1,96% | 24.595,00 |
| 06.05.2026 | 4,67 | 4,78 | 4,58 | 4,59 | -4,38% | 16.333,00 |
| 05.05.2026 | 5,01 | 5,02 | 4,74 | 4,80 | -3,81% | 11.226,00 |
| 04.05.2026 | 5,09 | 5,10 | 4,93 | 4,99 | -1,38% | 16.619,00 |
| 01.05.2026 | 4,90 | 5,18 | 4,56 | 5,06 | 5,42% | 38.711,00 |
| 30.04.2026 | 4,78 | 4,98 | 4,71 | 4,80 | 0,84% | 8.037,00 |
| 29.04.2026 | 4,74 | 4,90 | 4,74 | 4,76 | -1,65% | 4.395,00 |
| 28.04.2026 | 4,89 | 4,92 | 4,73 | 4,84 | -2,42% | 6.125,00 |
| 27.04.2026 | 4,90 | 5,20 | 4,50 | 4,96 | 2,69% | 108.611,00 |
| 24.04.2026 | 5,12 | 5,12 | 4,78 | 4,83 | 1,26% | 6.580,00 |
| 23.04.2026 | 5,28 | 5,48 | 4,75 | 4,77 | -6,29% | 55.943,00 |
| 22.04.2026 | 4,99 | 5,74 | 4,77 | 5,09 | 2,00% | 77.171,00 |
| 21.04.2026 | 5,20 | 5,40 | 4,77 | 4,99 | -0,20% | 14.439,00 |
| 20.04.2026 | 4,75 | 5,62 | 4,75 | 5,00 | 6,16% | 60.706,00 |
| 17.04.2026 | 4,80 | 4,94 | 4,71 | 4,71 | -2,08% | 8.938,00 |
| 16.04.2026 | 4,87 | 4,90 | 4,71 | 4,81 | -1,84% | 9.784,00 |
| 15.04.2026 | 4,66 | 5,02 | 4,66 | 4,90 | 3,38% | 9.736,00 |
| 14.04.2026 | 4,74 | 4,74 | 4,51 | 4,74 | 1,72% | 12.070,00 |
| 13.04.2026 | 4,83 | 4,91 | 4,66 | 4,66 | -5,09% | 20.320,00 |
| 10.04.2026 | 5,03 | 5,13 | 4,50 | 4,91 | 8,87% | 24.826,00 |
| 09.04.2026 | 4,68 | 4,81 | 4,50 | 4,51 | -1,96% | 6.552,00 |
| 08.04.2026 | 4,85 | 5,01 | 4,50 | 4,60 | -3,77% | 17.228,00 |
| 07.04.2026 | 4,93 | 5,06 | 4,76 | 4,78 | -3,04% | 24.507,00 |
| 06.04.2026 | 4,35 | 5,07 | 4,35 | 4,93 | 14,92% | 59.000,00 |
| 02.04.2026 | 4,45 | 4,72 | 4,29 | 4,29 | -4,88% | 15.626,00 |
| 01.04.2026 | 4,10 | 4,59 | 4,10 | 4,51 | 11,63% | 31.216,00 |
| 31.03.2026 | 4,03 | 4,15 | 4,03 | 4,04 | -6,05% | 17.824,00 |
| 30.03.2026 | 4,57 | 4,60 | 4,29 | 4,30 | -2,93% | 9.275,00 |
| 27.03.2026 | 4,35 | 4,54 | 4,32 | 4,43 | -1,56% | 7.513,00 |
| 26.03.2026 | 4,48 | 4,50 | 4,37 | 4,50 | 0,00% | 1.816,00 |
| 25.03.2026 | 4,47 | 4,55 | 4,26 | 4,50 | 5,14% | 12.489,00 |
| 24.03.2026 | 4,48 | 4,48 | 4,21 | 4,28 | -3,93% | 14.101,00 |
| 23.03.2026 | 4,53 | 4,66 | 4,44 | 4,46 | -6,41% | 18.256,00 |
| 20.03.2026 | 4,60 | 4,88 | 4,53 | 4,76 | 3,25% | 33.736,00 |
| 19.03.2026 | 4,54 | 4,65 | 4,54 | 4,61 | 0,22% | 4.012,00 |
| 18.03.2026 | 4,44 | 4,61 | 4,19 | 4,60 | 3,60% | 27.736,00 |
| 17.03.2026 | 4,66 | 4,68 | 4,05 | 4,44 | -2,20% | 21.100,00 |
| 16.03.2026 | 4,03 | 4,64 | 4,03 | 4,54 | 16,11% | 38.341,00 |
| 13.03.2026 | 4,02 | 4,33 | 3,91 | 3,91 | -4,63% | 28.567,00 |
| 12.03.2026 | 4,38 | 4,38 | 4,06 | 4,10 | -0,73% | 4.398,00 |
| 11.03.2026 | 4,26 | 4,32 | 4,12 | 4,13 | -3,95% | 11.355,00 |
| 10.03.2026 | 4,35 | 4,35 | 4,23 | 4,30 | 4,37% | 5.472,00 |
| 09.03.2026 | 4,16 | 4,31 | 4,01 | 4,12 | -5,29% | 43.370,00 |
| 06.03.2026 | 4,32 | 4,50 | 4,26 | 4,35 | -0,23% | 9.298,00 |
| 05.03.2026 | 4,54 | 4,54 | 4,36 | 4,36 | -2,24% | 6.482,00 |
| 04.03.2026 | 4,50 | 4,59 | 4,46 | 4,46 | 3,24% | 5.064,00 |
| 03.03.2026 | 4,80 | 4,80 | 4,32 | 4,32 | -6,90% | 19.040,00 |
| 02.03.2026 | 4,52 | 4,75 | 4,31 | 4,64 | 2,65% | 28.363,00 |
| 27.02.2026 | 4,63 | 5,00 | 4,32 | 4,52 | -2,38% | 33.112,00 |
| 26.02.2026 | 4,91 | 5,02 | 4,52 | 4,63 | -6,65% | 51.561,00 |
| 25.02.2026 | 5,04 | 5,15 | 4,90 | 4,96 | -1,78% | 22.936,00 |
| 24.02.2026 | 5,00 | 5,26 | 4,92 | 5,05 | 2,64% | 12.492,00 |
| 23.02.2026 | 5,02 | 5,10 | 4,92 | 4,92 | -2,57% | 14.474,00 |
| 20.02.2026 | 5,18 | 5,30 | 5,05 | 5,05 | -1,75% | 12.183,00 |
| 19.02.2026 | 4,77 | 5,30 | 4,70 | 5,14 | 10,78% | 61.062,00 |
| 18.02.2026 | 4,95 | 5,15 | 4,27 | 4,64 | -8,48% | 82.897,00 |
| 17.02.2026 | 4,95 | 5,17 | 4,93 | 5,07 | 2,42% | 8.394,00 |
| 13.02.2026 | 4,93 | 5,20 | 4,93 | 4,95 | -1,39% | 21.991,00 |