1,310$
Echtzeit-Aktienkurs Humacyte Inc
Bid:
Ask:
Aktienkurse zur Humacyte Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,32 | 1,34 | 1,29 | 1,31 | 0,00% | 2.127.733,00 |
| 11.12.2025 | 1,26 | 1,34 | 1,26 | 1,31 | 2,34% | 3.319.002,00 |
| 10.12.2025 | 1,25 | 1,29 | 1,23 | 1,28 | 0,79% | 3.211.416,00 |
| 09.12.2025 | 1,29 | 1,32 | 1,22 | 1,27 | -1,93% | 4.441.953,00 |
| 08.12.2025 | 1,25 | 1,30 | 1,21 | 1,30 | 5,28% | 5.736.513,00 |
| 05.12.2025 | 1,29 | 1,31 | 1,23 | 1,23 | -5,38% | 3.945.839,00 |
| 04.12.2025 | 1,29 | 1,33 | 1,26 | 1,30 | 0,78% | 3.074.103,00 |
| 03.12.2025 | 1,29 | 1,31 | 1,23 | 1,29 | 2,38% | 3.212.641,00 |
| 02.12.2025 | 1,30 | 1,31 | 1,25 | 1,26 | -1,56% | 3.358.267,00 |
| 01.12.2025 | 1,33 | 1,34 | 1,26 | 1,28 | -5,19% | 3.765.715,00 |
| 28.11.2025 | 1,34 | 1,38 | 1,32 | 1,35 | 1,50% | 2.268.750,00 |
| 26.11.2025 | 1,31 | 1,35 | 1,30 | 1,33 | 0,76% | 3.307.587,00 |
| 25.11.2025 | 1,27 | 1,32 | 1,24 | 1,32 | 3,53% | 3.057.215,00 |
| 24.11.2025 | 1,23 | 1,29 | 1,21 | 1,28 | 14,35% | 5.290.356,00 |
| 20.11.2025 | 1,19 | 1,26 | 1,10 | 1,12 | -4,29% | 6.427.725,00 |
| 19.11.2025 | 1,23 | 1,23 | 1,13 | 1,17 | -2,10% | 4.682.102,00 |
| 18.11.2025 | 1,12 | 1,21 | 1,12 | 1,19 | 5,78% | 4.015.797,00 |
| 17.11.2025 | 1,21 | 1,21 | 1,12 | 1,13 | -5,46% | 7.618.130,00 |
| 13.11.2025 | 1,23 | 1,27 | 1,17 | 1,19 | -4,80% | 7.118.644,00 |
| 12.11.2025 | 1,43 | 1,43 | 1,22 | 1,25 | -3,10% | 8.123.068,00 |
| 11.11.2025 | 1,36 | 1,37 | 1,28 | 1,29 | -4,09% | 5.020.809,00 |
| 10.11.2025 | 1,39 | 1,42 | 1,32 | 1,35 | 1,13% | 3.885.701,00 |
| 07.11.2025 | 1,30 | 1,34 | 1,22 | 1,33 | 1,92% | 5.808.208,00 |
| 06.11.2025 | 1,47 | 1,47 | 1,26 | 1,31 | -9,69% | 6.319.010,00 |
| 05.11.2025 | 1,49 | 1,49 | 1,42 | 1,45 | -1,37% | 3.252.610,00 |
| 04.11.2025 | 1,55 | 1,55 | 1,46 | 1,47 | -7,57% | 4.282.251,00 |
| 03.11.2025 | 1,68 | 1,68 | 1,58 | 1,59 | -5,09% | 3.294.707,00 |
| 31.10.2025 | 1,65 | 1,67 | 1,60 | 1,67 | 3,73% | 3.233.534,00 |
| 30.10.2025 | 1,68 | 1,70 | 1,60 | 1,61 | -4,17% | 3.614.376,00 |
| 29.10.2025 | 1,70 | 1,78 | 1,68 | 1,68 | -1,18% | 4.648.079,00 |
| 28.10.2025 | 1,68 | 1,74 | 1,65 | 1,70 | 1,19% | 2.858.384,00 |
| 27.10.2025 | 1,72 | 1,74 | 1,66 | 1,68 | -1,75% | 2.230.576,00 |
| 24.10.2025 | 1,72 | 1,73 | 1,68 | 1,71 | 1,18% | 2.668.579,00 |
| 23.10.2025 | 1,64 | 1,73 | 1,64 | 1,69 | 4,32% | 3.033.563,00 |
| 22.10.2025 | 1,72 | 1,75 | 1,61 | 1,62 | -6,36% | 6.311.764,00 |
| 21.10.2025 | 1,80 | 1,80 | 1,71 | 1,73 | -4,42% | 3.777.488,00 |
| 20.10.2025 | 1,79 | 1,90 | 1,77 | 1,81 | 5,23% | 8.071.861,00 |
| 17.10.2025 | 1,67 | 1,75 | 1,64 | 1,72 | 1,18% | 4.374.531,00 |
| 16.10.2025 | 1,77 | 1,79 | 1,67 | 1,70 | -3,41% | 4.285.517,00 |
| 15.10.2025 | 1,80 | 1,82 | 1,70 | 1,76 | -1,68% | 4.491.878,00 |
| 14.10.2025 | 1,71 | 1,82 | 1,67 | 1,79 | 1,70% | 9.200.640,00 |
| 13.10.2025 | 1,60 | 1,77 | 1,59 | 1,76 | 12,82% | 9.436.178,00 |
| 10.10.2025 | 1,63 | 1,64 | 1,55 | 1,56 | -4,88% | 7.172.969,00 |
| 09.10.2025 | 1,67 | 1,68 | 1,58 | 1,64 | -2,96% | 9.145.052,00 |
| 08.10.2025 | 1,68 | 1,71 | 1,62 | 1,69 | 2,74% | 13.027.228,00 |
| 07.10.2025 | 1,97 | 1,97 | 1,61 | 1,65 | -33,67% | 35.824.541,00 |
| 06.10.2025 | 2,30 | 2,55 | 2,18 | 2,48 | 38,55% | 11.064.685,00 |
| 02.10.2025 | 1,78 | 1,79 | 1,70 | 1,79 | 1,70% | 2.142.950,00 |
| 01.10.2025 | 1,71 | 1,80 | 1,70 | 1,76 | 0,86% | 2.023.403,00 |
| 30.09.2025 | 1,73 | 1,78 | 1,69 | 1,75 | 0,87% | 2.271.662,00 |
| 29.09.2025 | 1,73 | 1,80 | 1,70 | 1,73 | 0,00% | 1.725.964,00 |
| 26.09.2025 | 1,60 | 1,74 | 1,59 | 1,73 | 7,45% | 2.078.974,00 |
| 25.09.2025 | 1,65 | 1,67 | 1,61 | 1,61 | -4,17% | 1.857.535,00 |
| 24.09.2025 | 1,72 | 1,82 | 1,68 | 1,68 | -1,18% | 2.619.134,00 |
| 23.09.2025 | 1,76 | 1,78 | 1,70 | 1,70 | -3,95% | 2.610.569,00 |
| 22.09.2025 | 1,88 | 1,93 | 1,77 | 1,77 | -4,84% | 3.586.469,00 |
| 19.09.2025 | 1,88 | 1,89 | 1,76 | 1,86 | 3,33% | 8.954.901,00 |
| 18.09.2025 | 1,57 | 1,88 | 1,57 | 1,80 | 17,26% | 9.147.159,00 |
| 17.09.2025 | 1,57 | 1,62 | 1,52 | 1,54 | -2,23% | 1.883.137,00 |
| 16.09.2025 | 1,55 | 1,58 | 1,46 | 1,57 | 2,61% | 3.233.855,00 |
| 15.09.2025 | 1,50 | 1,55 | 1,45 | 1,53 | 4,08% | 2.423.700,00 |
| 12.09.2025 | 1,49 | 1,51 | 1,46 | 1,47 | -2,00% | 1.165.968,00 |
| 11.09.2025 | 1,45 | 1,51 | 1,45 | 1,50 | 1,35% | 2.136.270,00 |
| 10.09.2025 | 1,51 | 1,53 | 1,45 | 1,48 | -1,33% | 2.028.242,00 |
| 09.09.2025 | 1,41 | 1,50 | 1,38 | 1,50 | 6,01% | 2.160.134,00 |
| 08.09.2025 | 1,43 | 1,45 | 1,40 | 1,42 | -1,05% | 2.774.933,00 |
| 05.09.2025 | 1,45 | 1,47 | 1,38 | 1,43 | -2,05% | 2.533.856,00 |
| 04.09.2025 | 1,45 | 1,46 | 1,41 | 1,46 | 0,00% | 1.772.107,00 |
| 03.09.2025 | 1,50 | 1,51 | 1,42 | 1,46 | -3,31% | 2.768.874,00 |
| 02.09.2025 | 1,50 | 1,56 | 1,46 | 1,51 | -2,58% | 2.130.625,00 |
| 29.08.2025 | 1,61 | 1,62 | 1,50 | 1,55 | -1,90% | 2.436.524,00 |
| 28.08.2025 | 1,57 | 1,67 | 1,55 | 1,58 | 3,27% | 3.679.314,00 |
| 27.08.2025 | 1,50 | 1,58 | 1,48 | 1,53 | 4,08% | 4.194.228,00 |
| 26.08.2025 | 1,50 | 1,58 | 1,43 | 1,47 | -2,00% | 3.446.924,00 |
| 25.08.2025 | 1,56 | 1,58 | 1,50 | 1,50 | -5,06% | 2.486.120,00 |
| 22.08.2025 | 1,54 | 1,61 | 1,50 | 1,58 | 2,60% | 3.552.304,00 |
| 21.08.2025 | 1,58 | 1,60 | 1,47 | 1,54 | -5,52% | 4.892.009,00 |
| 20.08.2025 | 1,63 | 1,69 | 1,52 | 1,63 | 2,19% | 5.453.792,00 |
| 19.08.2025 | 1,76 | 1,80 | 1,57 | 1,60 | -11,39% | 8.249.570,00 |
| 18.08.2025 | 1,89 | 1,92 | 1,79 | 1,80 | -4,26% | 3.695.133,00 |
| 15.08.2025 | 1,90 | 2,02 | 1,87 | 1,88 | 0,00% | 5.335.037,00 |
| 14.08.2025 | 1,75 | 1,98 | 1,71 | 1,88 | 5,62% | 6.537.318,00 |
| 13.08.2025 | 1,80 | 1,84 | 1,65 | 1,78 | -0,84% | 5.952.753,00 |
| 12.08.2025 | 1,82 | 2,05 | 1,79 | 1,80 | 2,57% | 6.932.150,00 |
| 11.08.2025 | 2,04 | 2,04 | 1,60 | 1,75 | -29,44% | 25.534.088,00 |
| 08.08.2025 | 2,45 | 2,76 | 2,44 | 2,48 | 0,40% | 10.013.620,00 |
| 07.08.2025 | 2,25 | 2,51 | 2,23 | 2,47 | 11,76% | 4.598.720,00 |
| 06.08.2025 | 2,30 | 2,30 | 2,14 | 2,21 | -4,33% | 4.033.595,00 |
| 05.08.2025 | 2,29 | 2,39 | 2,23 | 2,31 | 2,21% | 3.727.605,00 |
| 04.08.2025 | 2,26 | 2,31 | 2,20 | 2,26 | -0,88% | 2.804.023,00 |
| 01.08.2025 | 2,20 | 2,31 | 2,19 | 2,28 | -5,39% | 5.780.708,00 |
| 31.07.2025 | 2,45 | 2,54 | 2,38 | 2,41 | -0,82% | 7.719.560,00 |
| 30.07.2025 | 2,37 | 2,46 | 2,32 | 2,43 | 2,53% | 2.953.293,00 |
| 29.07.2025 | 2,47 | 2,52 | 2,36 | 2,37 | -4,05% | 2.817.515,00 |
| 28.07.2025 | 2,58 | 2,65 | 2,45 | 2,47 | -2,37% | 3.513.450,00 |
| 25.07.2025 | 2,69 | 2,70 | 2,44 | 2,53 | -5,24% | 4.155.466,00 |
| 24.07.2025 | 2,70 | 2,72 | 2,52 | 2,67 | -2,20% | 4.043.060,00 |
| 23.07.2025 | 2,51 | 2,84 | 2,33 | 2,73 | 18,70% | 11.965.236,00 |
| 22.07.2025 | 2,30 | 2,40 | 2,28 | 2,30 | 0,00% | 2.639.626,00 |
| 21.07.2025 | 2,36 | 2,42 | 2,29 | 2,30 | -1,29% | 1.876.373,00 |