1,640$
10,44%
Echtzeit-Aktienkurs Century Therapeutics
Bid:
Ask:
Aktienkurse zur Century Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,49 | 1,75 | 1,40 | 1,64 | 10,44% | 1.392.017,00 |
| 19.10.2026 | 1,38 | 1,51 | 1,32 | 1,49 | 7,61% | 585.234,00 |
| 16.10.2026 | 1,50 | 1,55 | 1,37 | 1,38 | -8,00% | 721.503,00 |
| 15.10.2026 | 1,38 | 1,52 | 1,36 | 1,50 | 7,53% | 925.994,00 |
| 14.10.2026 | 1,36 | 1,44 | 1,31 | 1,40 | 0,72% | 1.271.341,00 |
| 13.10.2026 | 1,44 | 1,44 | 1,35 | 1,39 | -3,82% | 544.248,00 |
| 12.10.2026 | 1,47 | 1,51 | 1,44 | 1,44 | -2,37% | 390.766,00 |
| 09.10.2026 | 1,46 | 1,55 | 1,42 | 1,48 | 1,03% | 816.789,00 |
| 08.10.2026 | 1,26 | 1,46 | 1,22 | 1,46 | 14,51% | 1.499.334,00 |
| 07.10.2026 | 1,29 | 1,32 | 1,27 | 1,28 | -2,30% | 697.240,00 |
| 06.10.2026 | 1,48 | 1,50 | 1,29 | 1,31 | -12,12% | 2.707.695,00 |
| 05.10.2026 | 1,58 | 1,59 | 1,45 | 1,49 | -2,62% | 771.336,00 |
| 02.10.2026 | 1,64 | 1,67 | 1,47 | 1,53 | -4,69% | 802.950,00 |
| 01.10.2026 | 1,65 | 1,70 | 1,60 | 1,60 | -6,16% | 619.413,00 |
| 30.09.2026 | 1,67 | 1,72 | 1,66 | 1,71 | 3,96% | 623.683,00 |
| 29.09.2026 | 1,67 | 1,67 | 1,63 | 1,64 | -1,80% | 353.516,00 |
| 28.09.2026 | 1,66 | 1,72 | 1,62 | 1,67 | 0,60% | 408.899,00 |
| 25.09.2026 | 1,70 | 1,78 | 1,63 | 1,66 | -1,78% | 456.958,00 |
| 24.09.2026 | 1,74 | 1,77 | 1,68 | 1,69 | -3,98% | 543.999,00 |
| 23.09.2026 | 1,89 | 1,92 | 1,76 | 1,76 | -8,09% | 507.806,00 |
| 22.09.2026 | 1,88 | 1,94 | 1,85 | 1,92 | 2,96% | 413.873,00 |
| 21.09.2026 | 1,87 | 1,91 | 1,83 | 1,86 | 0,81% | 421.020,00 |
| 18.09.2026 | 1,88 | 1,88 | 1,82 | 1,85 | -1,86% | 1.367.897,00 |
| 17.09.2026 | 1,89 | 1,94 | 1,83 | 1,88 | 0,53% | 430.182,00 |
| 16.09.2026 | 2,00 | 2,06 | 1,86 | 1,87 | -5,56% | 825.447,00 |
| 15.09.2026 | 2,00 | 2,00 | 1,93 | 1,98 | -1,49% | 355.633,00 |
| 14.09.2026 | 1,96 | 2,02 | 1,89 | 2,01 | 4,42% | 507.594,00 |
| 11.09.2026 | 1,98 | 2,00 | 1,89 | 1,93 | -0,52% | 465.714,00 |
| 10.09.2026 | 2,03 | 2,03 | 1,91 | 1,94 | -5,15% | 510.030,00 |
| 09.09.2026 | 2,07 | 2,10 | 2,03 | 2,04 | -1,69% | 292.501,00 |
| 08.09.2026 | 2,10 | 2,13 | 2,03 | 2,08 | -1,66% | 226.897,00 |
| 04.09.2026 | 2,06 | 2,15 | 2,06 | 2,11 | 0,96% | 300.380,00 |
| 03.09.2026 | 2,13 | 2,13 | 2,05 | 2,09 | -0,95% | 349.584,00 |
| 02.09.2026 | 2,03 | 2,14 | 2,03 | 2,11 | 4,46% | 465.335,00 |
| 01.09.2026 | 2,00 | 2,04 | 1,98 | 2,02 | -1,46% | 319.395,00 |
| 31.08.2026 | 2,00 | 2,06 | 1,97 | 2,05 | 1,23% | 372.993,00 |
| 28.08.2026 | 2,23 | 2,24 | 1,99 | 2,03 | -8,99% | 629.311,00 |
| 27.08.2026 | 2,15 | 2,25 | 2,15 | 2,23 | 4,22% | 525.593,00 |
| 26.08.2026 | 2,17 | 2,17 | 2,10 | 2,14 | -1,16% | 313.485,00 |
| 25.08.2026 | 2,13 | 2,21 | 2,12 | 2,16 | 1,89% | 542.752,00 |
| 24.08.2026 | 2,08 | 2,15 | 2,03 | 2,12 | 2,42% | 360.755,00 |
| 21.08.2026 | 2,05 | 2,09 | 2,02 | 2,07 | 2,48% | 330.357,00 |
| 20.08.2026 | 2,08 | 2,09 | 2,02 | 2,02 | -4,04% | 308.167,00 |
| 19.08.2026 | 1,99 | 2,12 | 1,99 | 2,11 | 7,67% | 448.181,00 |
| 18.08.2026 | 1,94 | 1,98 | 1,90 | 1,96 | 0,26% | 387.865,00 |
| 17.08.2026 | 1,92 | 1,95 | 1,89 | 1,95 | 1,04% | 414.842,00 |
| 14.08.2026 | 1,95 | 1,96 | 1,89 | 1,93 | 0,00% | 489.279,00 |
| 13.08.2026 | 1,98 | 2,03 | 1,91 | 1,93 | -1,78% | 546.154,00 |
| 12.08.2026 | 2,08 | 2,09 | 1,96 | 1,97 | -4,61% | 530.287,00 |
| 11.08.2026 | 2,00 | 2,07 | 1,93 | 2,06 | 4,04% | 522.747,00 |
| 10.08.2026 | 1,99 | 2,02 | 1,96 | 1,98 | -0,50% | 339.519,00 |
| 07.08.2026 | 1,92 | 2,02 | 1,90 | 1,99 | 4,46% | 521.789,00 |
| 06.08.2026 | 1,99 | 2,00 | 1,89 | 1,91 | -2,81% | 593.929,00 |
| 05.08.2026 | 2,02 | 2,05 | 1,94 | 1,96 | -2,73% | 833.748,00 |
| 04.08.2026 | 2,02 | 2,07 | 2,01 | 2,02 | 2,03% | 849.417,00 |
| 03.08.2026 | 2,05 | 2,05 | 1,95 | 1,98 | -2,23% | 567.097,00 |
| 31.07.2026 | 2,18 | 2,18 | 2,02 | 2,02 | -7,76% | 447.996,00 |
| 30.07.2026 | 2,04 | 2,21 | 2,02 | 2,19 | 8,15% | 571.356,00 |
| 29.07.2026 | 2,04 | 2,09 | 1,96 | 2,03 | -1,22% | 1.052.336,00 |
| 28.07.2026 | 2,09 | 2,10 | 1,97 | 2,05 | -1,91% | 857.758,00 |
| 27.07.2026 | 2,14 | 2,22 | 2,08 | 2,09 | -0,95% | 495.672,00 |
| 24.07.2026 | 2,15 | 2,16 | 2,08 | 2,11 | -2,76% | 677.422,00 |
| 23.07.2026 | 2,10 | 2,18 | 2,10 | 2,17 | 0,70% | 519.932,00 |
| 22.07.2026 | 2,20 | 2,26 | 2,14 | 2,16 | -3,15% | 506.129,00 |
| 21.07.2026 | 2,23 | 2,23 | 2,18 | 2,23 | 1,83% | 710.762,00 |
| 20.07.2026 | 2,27 | 2,30 | 2,14 | 2,19 | -2,89% | 861.439,00 |
| 17.07.2026 | 2,23 | 2,36 | 2,21 | 2,25 | -0,44% | 1.103.948,00 |
| 16.07.2026 | 2,18 | 2,27 | 2,12 | 2,26 | 4,39% | 1.073.836,00 |
| 15.07.2026 | 2,16 | 2,21 | 2,09 | 2,17 | 1,64% | 602.768,00 |
| 14.07.2026 | 2,21 | 2,25 | 2,10 | 2,13 | -3,18% | 1.646.293,00 |
| 13.07.2026 | 2,24 | 2,24 | 2,08 | 2,20 | -2,44% | 1.712.019,00 |
| 10.07.2026 | 2,31 | 2,31 | 2,19 | 2,26 | -2,38% | 1.200.147,00 |
| 09.07.2026 | 2,41 | 2,46 | 2,27 | 2,31 | -4,94% | 1.291.649,00 |
| 08.07.2026 | 2,40 | 2,45 | 2,28 | 2,43 | 4,97% | 1.272.246,00 |
| 07.07.2026 | 2,40 | 2,42 | 2,28 | 2,32 | -3,54% | 1.510.353,00 |
| 06.07.2026 | 2,42 | 2,47 | 2,31 | 2,40 | -1,23% | 1.025.917,00 |
| 02.07.2026 | 2,38 | 2,49 | 2,36 | 2,43 | 1,89% | 839.792,00 |
| 01.07.2026 | 2,42 | 2,50 | 2,29 | 2,39 | -2,45% | 2.017.073,00 |
| 30.06.2026 | 2,38 | 2,55 | 2,34 | 2,45 | 1,45% | 4.672.597,00 |
| 29.06.2026 | 2,35 | 2,50 | 2,18 | 2,41 | 3,88% | 1.861.134,00 |
| 26.06.2026 | 2,28 | 2,50 | 2,27 | 2,32 | 0,87% | 16.593.591,00 |
| 25.06.2026 | 2,50 | 2,50 | 2,28 | 2,30 | 1,10% | 1.014.874,00 |
| 24.06.2026 | 2,45 | 2,49 | 2,28 | 2,28 | -5,60% | 1.100.814,00 |
| 23.06.2026 | 2,24 | 2,41 | 2,22 | 2,41 | 5,47% | 1.258.077,00 |
| 22.06.2026 | 2,29 | 2,41 | 2,27 | 2,29 | -0,22% | 965.244,00 |
| 18.06.2026 | 2,32 | 2,32 | 2,23 | 2,29 | 2,00% | 579.840,00 |
| 17.06.2026 | 2,21 | 2,39 | 2,21 | 2,25 | 2,51% | 959.226,00 |
| 16.06.2026 | 2,31 | 2,33 | 2,18 | 2,19 | -4,78% | 785.330,00 |
| 15.06.2026 | 2,35 | 2,39 | 2,26 | 2,30 | 2,22% | 1.078.408,00 |
| 12.06.2026 | 2,22 | 2,28 | 2,18 | 2,25 | 0,67% | 701.854,00 |
| 11.06.2026 | 2,12 | 2,31 | 2,09 | 2,24 | 5,42% | 692.838,00 |
| 10.06.2026 | 2,21 | 2,30 | 2,12 | 2,12 | -4,07% | 722.283,00 |
| 09.06.2026 | 2,12 | 2,23 | 2,09 | 2,21 | 4,25% | 832.511,00 |
| 08.06.2026 | 2,01 | 2,18 | 2,01 | 2,12 | -0,70% | 570.280,00 |
| 05.06.2026 | 2,17 | 2,18 | 1,98 | 2,14 | -2,51% | 1.899.297,00 |
| 04.06.2026 | 2,11 | 2,23 | 2,08 | 2,19 | 5,29% | 512.551,00 |
| 03.06.2026 | 2,17 | 2,22 | 2,05 | 2,08 | -4,59% | 1.754.413,00 |
| 02.06.2026 | 2,37 | 2,37 | 2,14 | 2,18 | -7,63% | 1.145.849,00 |
| 01.06.2026 | 2,40 | 2,53 | 2,36 | 2,36 | -3,28% | 904.579,00 |
| 29.05.2026 | 2,39 | 2,45 | 2,32 | 2,44 | 2,48% | 1.194.385,00 |