2,440$
2,48%
Echtzeit-Aktienkurs Century Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Century Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,39 | 2,45 | 2,32 | 2,44 | 2,48% | 1.194.385,00 |
| 28.05.2026 | 2,32 | 2,51 | 2,27 | 2,38 | 3,52% | 1.153.977,00 |
| 27.05.2026 | 2,32 | 2,45 | 2,26 | 2,30 | 5,99% | 1.466.369,00 |
| 26.05.2026 | 2,25 | 2,29 | 2,17 | 2,17 | -3,98% | 725.070,00 |
| 22.05.2026 | 2,30 | 2,34 | 2,25 | 2,26 | -0,44% | 531.889,00 |
| 21.05.2026 | 2,22 | 2,31 | 2,18 | 2,27 | 0,44% | 498.775,00 |
| 20.05.2026 | 2,15 | 2,26 | 2,12 | 2,26 | 6,60% | 496.299,00 |
| 19.05.2026 | 2,27 | 2,27 | 2,10 | 2,12 | -7,02% | 930.584,00 |
| 18.05.2026 | 2,32 | 2,34 | 2,22 | 2,28 | -2,98% | 1.417.624,00 |
| 15.05.2026 | 2,31 | 2,35 | 2,24 | 2,35 | -1,26% | 749.887,00 |
| 14.05.2026 | 2,27 | 2,40 | 2,22 | 2,38 | 4,39% | 756.899,00 |
| 13.05.2026 | 2,30 | 2,33 | 2,23 | 2,28 | -0,87% | 679.289,00 |
| 12.05.2026 | 2,29 | 2,31 | 2,18 | 2,30 | 0,44% | 610.346,00 |
| 11.05.2026 | 2,27 | 2,39 | 2,27 | 2,29 | 0,00% | 806.103,00 |
| 08.05.2026 | 2,22 | 2,33 | 2,21 | 2,29 | -0,43% | 472.337,00 |
| 07.05.2026 | 2,37 | 2,37 | 2,21 | 2,30 | -1,71% | 757.480,00 |
| 06.05.2026 | 2,28 | 2,36 | 2,25 | 2,34 | 2,18% | 745.776,00 |
| 05.05.2026 | 2,32 | 2,35 | 2,23 | 2,29 | 0,00% | 448.641,00 |
| 04.05.2026 | 2,32 | 2,36 | 2,26 | 2,29 | -1,72% | 776.542,00 |
| 01.05.2026 | 2,30 | 2,35 | 2,26 | 2,33 | 1,75% | 443.350,00 |
| 30.04.2026 | 2,24 | 2,31 | 2,19 | 2,29 | 4,09% | 518.939,00 |
| 29.04.2026 | 2,20 | 2,23 | 2,15 | 2,20 | 0,00% | 462.911,00 |
| 28.04.2026 | 2,23 | 2,27 | 2,16 | 2,20 | -2,22% | 543.565,00 |
| 27.04.2026 | 2,23 | 2,32 | 2,22 | 2,25 | 1,35% | 568.583,00 |
| 24.04.2026 | 2,30 | 2,30 | 2,20 | 2,22 | -1,33% | 767.901,00 |
| 23.04.2026 | 2,45 | 2,45 | 2,21 | 2,25 | -7,79% | 776.181,00 |
| 22.04.2026 | 2,31 | 2,45 | 2,31 | 2,44 | 6,09% | 1.015.883,00 |
| 21.04.2026 | 2,45 | 2,45 | 2,29 | 2,30 | -1,71% | 775.829,00 |
| 20.04.2026 | 2,57 | 2,59 | 2,33 | 2,34 | -10,00% | 1.130.959,00 |
| 17.04.2026 | 2,48 | 2,63 | 2,45 | 2,60 | 6,12% | 1.886.289,00 |
| 16.04.2026 | 2,62 | 2,62 | 2,43 | 2,45 | -5,77% | 1.219.187,00 |
| 15.04.2026 | 2,37 | 2,64 | 2,37 | 2,60 | 9,70% | 1.588.913,00 |
| 14.04.2026 | 2,29 | 2,43 | 2,27 | 2,37 | 3,95% | 1.856.340,00 |
| 13.04.2026 | 2,22 | 2,29 | 2,17 | 2,28 | 1,33% | 635.113,00 |
| 10.04.2026 | 2,26 | 2,30 | 2,20 | 2,25 | -0,22% | 910.557,00 |
| 09.04.2026 | 2,31 | 2,31 | 2,24 | 2,26 | -1,53% | 1.607.911,00 |
| 08.04.2026 | 2,39 | 2,39 | 2,23 | 2,29 | 0,88% | 1.280.973,00 |
| 07.04.2026 | 2,20 | 2,31 | 2,06 | 2,27 | 3,65% | 1.572.860,00 |
| 06.04.2026 | 2,13 | 2,30 | 2,13 | 2,19 | 2,82% | 1.521.112,00 |
| 02.04.2026 | 2,13 | 2,24 | 2,05 | 2,13 | -2,74% | 678.760,00 |
| 01.04.2026 | 2,29 | 2,42 | 2,19 | 2,19 | -3,10% | 2.140.129,00 |
| 31.03.2026 | 2,03 | 2,28 | 2,03 | 2,26 | 11,60% | 923.485,00 |
| 30.03.2026 | 1,99 | 2,03 | 1,94 | 2,03 | 0,25% | 1.407.977,00 |
| 27.03.2026 | 2,02 | 2,05 | 1,93 | 2,02 | -1,94% | 1.549.832,00 |
| 26.03.2026 | 2,01 | 2,16 | 2,00 | 2,06 | -0,48% | 1.111.029,00 |
| 25.03.2026 | 2,28 | 2,32 | 2,04 | 2,07 | -7,59% | 1.117.607,00 |
| 24.03.2026 | 2,35 | 2,37 | 2,16 | 2,24 | -5,08% | 1.760.499,00 |
| 23.03.2026 | 2,50 | 2,52 | 2,18 | 2,36 | -3,67% | 3.642.768,00 |
| 20.03.2026 | 2,52 | 2,66 | 2,41 | 2,45 | -0,81% | 4.861.451,00 |
| 19.03.2026 | 2,27 | 2,55 | 2,25 | 2,47 | 7,16% | 1.628.350,00 |
| 18.03.2026 | 2,27 | 2,36 | 2,23 | 2,31 | 0,66% | 1.888.168,00 |
| 17.03.2026 | 2,44 | 2,56 | 2,25 | 2,29 | -5,76% | 1.331.597,00 |
| 16.03.2026 | 2,34 | 2,47 | 2,32 | 2,43 | 4,29% | 815.752,00 |
| 13.03.2026 | 2,48 | 2,58 | 2,29 | 2,33 | -6,61% | 1.247.540,00 |
| 12.03.2026 | 2,90 | 2,97 | 2,45 | 2,50 | -8,61% | 1.735.042,00 |
| 11.03.2026 | 2,79 | 2,87 | 2,65 | 2,73 | -1,44% | 1.044.042,00 |
| 10.03.2026 | 2,96 | 3,04 | 2,67 | 2,77 | -5,78% | 1.801.214,00 |
| 09.03.2026 | 2,64 | 2,95 | 2,60 | 2,94 | 15,07% | 2.315.012,00 |
| 06.03.2026 | 2,51 | 2,61 | 2,45 | 2,56 | 0,20% | 927.503,00 |
| 05.03.2026 | 2,46 | 2,65 | 2,40 | 2,55 | 5,15% | 1.966.148,00 |
| 04.03.2026 | 2,33 | 2,47 | 2,25 | 2,43 | 6,36% | 1.379.318,00 |
| 03.03.2026 | 2,18 | 2,36 | 2,11 | 2,28 | 0,88% | 927.334,00 |
| 02.03.2026 | 2,26 | 2,40 | 2,24 | 2,26 | -2,59% | 534.723,00 |
| 27.02.2026 | 2,18 | 2,35 | 2,17 | 2,32 | 4,04% | 740.905,00 |
| 26.02.2026 | 2,21 | 2,30 | 2,16 | 2,23 | 1,83% | 1.542.946,00 |
| 25.02.2026 | 2,18 | 2,35 | 2,16 | 2,19 | 3,06% | 777.033,00 |
| 24.02.2026 | 2,06 | 2,16 | 2,04 | 2,13 | 4,68% | 681.234,00 |
| 23.02.2026 | 2,05 | 2,17 | 1,97 | 2,03 | -1,46% | 598.618,00 |
| 20.02.2026 | 2,12 | 2,17 | 2,04 | 2,06 | -3,51% | 494.047,00 |
| 19.02.2026 | 2,09 | 2,18 | 2,03 | 2,14 | 1,43% | 1.011.301,00 |
| 18.02.2026 | 1,93 | 2,13 | 1,91 | 2,11 | 9,07% | 789.046,00 |
| 17.02.2026 | 1,75 | 1,95 | 1,74 | 1,93 | 10,29% | 737.320,00 |
| 13.02.2026 | 1,76 | 1,87 | 1,75 | 1,75 | -0,51% | 610.688,00 |
| 12.02.2026 | 1,82 | 1,83 | 1,71 | 1,76 | -2,55% | 1.021.893,00 |
| 11.02.2026 | 1,94 | 1,98 | 1,79 | 1,81 | -6,72% | 741.126,00 |
| 10.02.2026 | 1,96 | 2,05 | 1,92 | 1,94 | -0,77% | 701.167,00 |
| 09.02.2026 | 1,71 | 2,04 | 1,70 | 1,95 | 13,37% | 1.565.475,00 |
| 06.02.2026 | 1,67 | 1,78 | 1,65 | 1,72 | 2,99% | 1.562.545,00 |
| 05.02.2026 | 1,75 | 1,79 | 1,65 | 1,67 | -6,18% | 935.835,00 |
| 04.02.2026 | 1,84 | 1,87 | 1,74 | 1,78 | -3,26% | 639.401,00 |
| 03.02.2026 | 1,83 | 1,86 | 1,69 | 1,84 | 0,00% | 1.732.537,00 |
| 02.02.2026 | 1,89 | 1,96 | 1,81 | 1,84 | -3,16% | 1.261.642,00 |
| 30.01.2026 | 1,99 | 2,01 | 1,83 | 1,90 | -5,71% | 1.447.319,00 |
| 29.01.2026 | 2,37 | 2,37 | 1,99 | 2,02 | -14,80% | 1.494.470,00 |
| 28.01.2026 | 2,68 | 2,70 | 2,26 | 2,37 | -10,75% | 918.841,00 |
| 27.01.2026 | 2,55 | 2,71 | 2,43 | 2,65 | 2,71% | 2.461.403,00 |
| 26.01.2026 | 2,42 | 2,60 | 2,16 | 2,58 | 11,45% | 2.093.023,00 |
| 22.01.2026 | 2,18 | 2,35 | 2,14 | 2,32 | 12,65% | 1.737.944,00 |
| 21.01.2026 | 1,93 | 2,07 | 1,81 | 2,06 | 7,03% | 1.612.673,00 |
| 20.01.2026 | 2,13 | 2,38 | 1,91 | 1,92 | -11,52% | 3.488.737,00 |
| 16.01.2026 | 2,30 | 2,30 | 2,07 | 2,17 | -5,65% | 870.868,00 |
| 15.01.2026 | 2,01 | 2,32 | 1,98 | 2,30 | 14,43% | 2.593.037,00 |
| 14.01.2026 | 2,14 | 2,20 | 1,94 | 2,01 | -6,51% | 2.367.858,00 |
| 13.01.2026 | 2,04 | 2,20 | 1,88 | 2,15 | 5,39% | 2.121.095,00 |
| 12.01.2026 | 1,94 | 2,13 | 1,79 | 2,04 | 5,15% | 2.459.096,00 |
| 09.01.2026 | 1,80 | 1,95 | 1,74 | 1,94 | 9,60% | 2.328.486,00 |
| 08.01.2026 | 1,60 | 1,88 | 1,55 | 1,77 | 36,15% | 19.367.039,00 |
| 07.01.2026 | 0,92 | 1,34 | 0,92 | 1,30 | 44,44% | 5.805.688,00 |
| 06.01.2026 | 0,98 | 0,98 | 0,90 | 0,90 | -10,00% | 445.331,00 |
| 05.01.2026 | 0,99 | 1,02 | 0,96 | 1,00 | 0,50% | 1.054.016,00 |