3,870$
-5,03%
Echtzeit-Aktienkurs Larimar Therapeutics
Bid:
Ask:
Aktienkurse zur Larimar Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,03 | 4,17 | 3,83 | 3,87 | -5,03% | 977.443,00 |
| 08.09.2026 | 3,76 | 4,08 | 3,72 | 4,08 | 6,40% | 1.040.008,00 |
| 04.09.2026 | 3,82 | 3,85 | 3,79 | 3,83 | -0,26% | 391.990,00 |
| 03.09.2026 | 3,90 | 3,90 | 3,77 | 3,84 | -0,78% | 683.656,00 |
| 02.09.2026 | 3,96 | 4,08 | 3,82 | 3,87 | -1,90% | 514.161,00 |
| 01.09.2026 | 3,78 | 3,95 | 3,77 | 3,95 | 3,41% | 754.789,00 |
| 31.08.2026 | 3,98 | 4,00 | 3,81 | 3,82 | -4,63% | 1.064.627,00 |
| 28.08.2026 | 4,03 | 4,08 | 3,98 | 4,00 | -0,99% | 641.170,00 |
| 27.08.2026 | 4,14 | 4,16 | 4,02 | 4,04 | -2,88% | 672.327,00 |
| 26.08.2026 | 4,14 | 4,18 | 4,02 | 4,16 | 0,00% | 702.123,00 |
| 25.08.2026 | 4,08 | 4,24 | 4,08 | 4,16 | 2,72% | 931.428,00 |
| 24.08.2026 | 4,23 | 4,23 | 3,93 | 4,05 | -2,64% | 944.142,00 |
| 21.08.2026 | 4,20 | 4,21 | 4,09 | 4,16 | 0,12% | 698.885,00 |
| 20.08.2026 | 4,21 | 4,21 | 3,98 | 4,16 | -2,24% | 1.155.903,00 |
| 19.08.2026 | 4,19 | 4,34 | 4,17 | 4,25 | 4,94% | 1.231.538,00 |
| 18.08.2026 | 4,31 | 4,35 | 4,05 | 4,05 | -6,03% | 861.433,00 |
| 17.08.2026 | 4,33 | 4,42 | 4,30 | 4,31 | -1,26% | 882.364,00 |
| 14.08.2026 | 4,26 | 4,39 | 4,17 | 4,37 | 2,34% | 1.182.962,00 |
| 13.08.2026 | 4,38 | 4,47 | 4,23 | 4,27 | -2,51% | 1.502.548,00 |
| 12.08.2026 | 4,31 | 4,40 | 4,28 | 4,38 | 1,63% | 1.178.916,00 |
| 11.08.2026 | 4,06 | 4,39 | 4,02 | 4,31 | 7,36% | 1.642.561,00 |
| 10.08.2026 | 4,15 | 4,29 | 4,01 | 4,01 | -3,61% | 1.393.142,00 |
| 07.08.2026 | 4,24 | 4,28 | 4,08 | 4,16 | -0,95% | 630.865,00 |
| 06.08.2026 | 4,14 | 4,31 | 4,14 | 4,20 | 2,44% | 758.631,00 |
| 05.08.2026 | 4,11 | 4,29 | 4,08 | 4,10 | 0,00% | 1.277.971,00 |
| 04.08.2026 | 3,98 | 4,14 | 3,82 | 4,10 | 3,02% | 1.679.294,00 |
| 03.08.2026 | 3,83 | 4,00 | 3,74 | 3,98 | 4,19% | 793.618,00 |
| 31.07.2026 | 3,82 | 3,86 | 3,72 | 3,82 | 0,00% | 1.054.529,00 |
| 30.07.2026 | 3,65 | 3,90 | 3,60 | 3,82 | 5,38% | 1.032.627,00 |
| 29.07.2026 | 3,81 | 3,90 | 3,62 | 3,63 | -5,35% | 1.794.519,00 |
| 28.07.2026 | 3,86 | 3,86 | 3,68 | 3,83 | 0,13% | 1.758.416,00 |
| 27.07.2026 | 4,00 | 4,06 | 3,81 | 3,83 | -4,61% | 1.739.965,00 |
| 24.07.2026 | 4,03 | 4,16 | 3,98 | 4,01 | -0,12% | 1.220.798,00 |
| 23.07.2026 | 4,01 | 4,10 | 3,93 | 4,02 | 0,00% | 698.638,00 |
| 22.07.2026 | 3,90 | 4,17 | 3,90 | 4,02 | 2,03% | 1.310.485,00 |
| 21.07.2026 | 3,83 | 3,99 | 3,74 | 3,94 | 2,74% | 968.967,00 |
| 20.07.2026 | 3,76 | 3,90 | 3,73 | 3,83 | 3,51% | 1.391.961,00 |
| 17.07.2026 | 3,61 | 3,79 | 3,61 | 3,70 | 0,82% | 1.389.055,00 |
| 16.07.2026 | 3,80 | 3,80 | 3,54 | 3,67 | -3,93% | 1.335.937,00 |
| 15.07.2026 | 3,74 | 3,84 | 3,56 | 3,82 | 2,41% | 1.268.161,00 |
| 14.07.2026 | 3,74 | 3,82 | 3,58 | 3,73 | 0,00% | 1.840.650,00 |
| 13.07.2026 | 4,21 | 4,22 | 3,70 | 3,73 | -13,05% | 2.294.162,00 |
| 10.07.2026 | 4,12 | 4,32 | 3,85 | 4,29 | 3,87% | 3.440.332,00 |
| 09.07.2026 | 3,80 | 4,28 | 3,80 | 4,13 | 14,40% | 3.814.345,00 |
| 08.07.2026 | 3,42 | 3,64 | 3,41 | 3,61 | 6,02% | 2.033.561,00 |
| 07.07.2026 | 3,35 | 3,45 | 3,21 | 3,41 | 3,50% | 1.741.015,00 |
| 06.07.2026 | 3,29 | 3,38 | 3,26 | 3,29 | 0,92% | 1.749.759,00 |
| 02.07.2026 | 3,22 | 3,39 | 3,15 | 3,26 | 1,72% | 2.443.968,00 |
| 01.07.2026 | 3,04 | 3,25 | 3,01 | 3,21 | 5,08% | 2.599.607,00 |
| 30.06.2026 | 3,15 | 3,21 | 2,96 | 3,05 | -4,69% | 3.185.731,00 |
| 29.06.2026 | 2,99 | 3,30 | 2,92 | 3,20 | -12,57% | 13.397.126,00 |
| 26.06.2026 | 3,54 | 3,67 | 3,24 | 3,66 | 4,72% | 8.872.637,00 |
| 25.06.2026 | 3,63 | 3,79 | 3,49 | 3,50 | -3,72% | 1.772.567,00 |
| 24.06.2026 | 3,69 | 3,80 | 3,61 | 3,63 | -1,22% | 1.558.067,00 |
| 23.06.2026 | 3,63 | 3,86 | 3,61 | 3,68 | 0,41% | 1.958.052,00 |
| 22.06.2026 | 3,65 | 3,77 | 3,61 | 3,66 | 0,55% | 1.848.777,00 |
| 18.06.2026 | 3,62 | 3,76 | 3,49 | 3,64 | 2,68% | 3.301.187,00 |
| 17.06.2026 | 3,42 | 3,85 | 3,40 | 3,55 | 4,42% | 2.220.360,00 |
| 16.06.2026 | 3,59 | 3,66 | 3,39 | 3,40 | -5,30% | 923.501,00 |
| 15.06.2026 | 3,52 | 3,64 | 3,48 | 3,59 | 3,31% | 1.669.203,00 |
| 12.06.2026 | 3,60 | 3,73 | 3,43 | 3,47 | -3,61% | 1.556.786,00 |
| 11.06.2026 | 3,45 | 3,64 | 3,44 | 3,60 | 4,35% | 3.370.393,00 |
| 10.06.2026 | 3,47 | 3,68 | 3,42 | 3,45 | -1,57% | 3.225.132,00 |
| 09.06.2026 | 3,17 | 3,51 | 3,13 | 3,51 | 12,70% | 3.050.534,00 |
| 08.06.2026 | 3,21 | 3,25 | 3,04 | 3,11 | -1,43% | 1.463.415,00 |
| 05.06.2026 | 3,25 | 3,26 | 3,12 | 3,16 | -3,66% | 1.239.009,00 |
| 04.06.2026 | 3,23 | 3,35 | 3,15 | 3,28 | 2,34% | 1.691.661,00 |
| 03.06.2026 | 3,29 | 3,29 | 3,18 | 3,20 | -3,03% | 1.832.179,00 |
| 02.06.2026 | 3,47 | 3,47 | 3,30 | 3,30 | -6,12% | 1.795.116,00 |
| 01.06.2026 | 3,50 | 3,63 | 3,43 | 3,52 | 0,72% | 2.206.217,00 |
| 29.05.2026 | 3,50 | 3,52 | 3,43 | 3,49 | 0,14% | 1.293.352,00 |
| 28.05.2026 | 3,51 | 3,57 | 3,43 | 3,49 | -0,57% | 997.089,00 |
| 27.05.2026 | 3,61 | 3,67 | 3,47 | 3,51 | 1,01% | 1.699.946,00 |
| 26.05.2026 | 3,49 | 3,57 | 3,41 | 3,47 | 0,58% | 920.794,00 |
| 22.05.2026 | 3,60 | 3,66 | 3,43 | 3,45 | -3,36% | 1.126.324,00 |
| 21.05.2026 | 3,45 | 3,58 | 3,40 | 3,57 | 1,42% | 1.513.617,00 |
| 20.05.2026 | 3,35 | 3,53 | 3,32 | 3,52 | 6,18% | 1.926.244,00 |
| 19.05.2026 | 3,25 | 3,41 | 3,21 | 3,32 | 2,31% | 1.965.583,00 |
| 18.05.2026 | 3,58 | 3,65 | 3,21 | 3,24 | -9,50% | 2.390.407,00 |
| 15.05.2026 | 3,85 | 3,87 | 3,55 | 3,58 | -7,97% | 3.491.761,00 |
| 14.05.2026 | 4,14 | 4,15 | 3,44 | 3,89 | -5,01% | 3.646.412,00 |
| 13.05.2026 | 4,09 | 4,17 | 4,03 | 4,10 | -0,85% | 822.528,00 |
| 12.05.2026 | 4,08 | 4,21 | 4,05 | 4,13 | 1,10% | 911.502,00 |
| 11.05.2026 | 4,00 | 4,22 | 3,97 | 4,09 | 2,90% | 1.818.634,00 |
| 08.05.2026 | 4,02 | 4,20 | 3,95 | 3,97 | -0,75% | 1.491.950,00 |
| 07.05.2026 | 4,12 | 4,12 | 3,86 | 4,00 | -3,61% | 1.557.166,00 |
| 06.05.2026 | 4,05 | 4,28 | 4,00 | 4,15 | 3,62% | 2.413.971,00 |
| 05.05.2026 | 4,23 | 4,29 | 4,00 | 4,01 | -4,98% | 1.935.734,00 |
| 04.05.2026 | 3,93 | 4,29 | 3,88 | 4,22 | 7,25% | 2.138.863,00 |
| 01.05.2026 | 4,04 | 4,12 | 3,89 | 3,93 | -3,20% | 2.145.480,00 |
| 30.04.2026 | 4,33 | 4,37 | 4,03 | 4,06 | -6,24% | 1.463.040,00 |
| 29.04.2026 | 4,36 | 4,38 | 4,19 | 4,33 | -1,59% | 1.566.752,00 |
| 28.04.2026 | 4,45 | 4,47 | 4,33 | 4,40 | -0,90% | 1.404.328,00 |
| 27.04.2026 | 4,55 | 4,66 | 4,37 | 4,44 | -2,09% | 1.395.974,00 |
| 24.04.2026 | 4,50 | 4,58 | 4,44 | 4,54 | 0,55% | 1.098.194,00 |
| 23.04.2026 | 4,54 | 4,60 | 4,37 | 4,51 | -1,20% | 1.201.569,00 |
| 22.04.2026 | 4,60 | 4,67 | 4,47 | 4,57 | -0,11% | 1.000.068,00 |
| 21.04.2026 | 4,82 | 4,82 | 4,55 | 4,57 | -5,09% | 963.048,00 |
| 20.04.2026 | 4,77 | 4,82 | 4,66 | 4,82 | 0,10% | 896.373,00 |
| 17.04.2026 | 4,81 | 4,87 | 4,71 | 4,81 | 2,12% | 896.866,00 |