2,549$
-0,57%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,54 | 2,55 | 2,43 | 2,55 | -0,55% | 3.977,00 |
| 20.02.2025 | 2,41 | 2,69 | 2,41 | 2,56 | 2,52% | 13.094,00 |
| 19.02.2025 | 2,55 | 2,71 | 2,49 | 2,50 | 0,00% | 5.220,00 |
| 18.02.2025 | 2,57 | 2,71 | 2,50 | 2,50 | -0,40% | 15.993,00 |
| 14.02.2025 | 2,61 | 2,67 | 2,45 | 2,51 | -4,20% | 23.166,00 |
| 13.02.2025 | 2,50 | 2,62 | 2,49 | 2,62 | 3,97% | 12.413,00 |
| 12.02.2025 | 2,47 | 2,66 | 2,47 | 2,52 | 0,40% | 13.319,00 |
| 11.02.2025 | 2,62 | 2,62 | 2,47 | 2,51 | -3,83% | 13.932,00 |
| 10.02.2025 | 2,74 | 2,74 | 2,50 | 2,61 | 0,38% | 8.854,00 |
| 07.02.2025 | 2,58 | 2,62 | 2,58 | 2,60 | -1,52% | 2.892,00 |
| 06.02.2025 | 2,62 | 2,68 | 2,52 | 2,64 | 0,76% | 19.324,00 |
| 05.02.2025 | 2,71 | 2,74 | 2,56 | 2,62 | -3,46% | 18.038,00 |
| 04.02.2025 | 2,63 | 2,73 | 2,53 | 2,71 | 5,19% | 36.743,00 |
| 03.02.2025 | 2,52 | 2,73 | 2,45 | 2,58 | 3,16% | 79.368,00 |
| 31.01.2025 | 2,60 | 2,70 | 2,48 | 2,50 | -3,44% | 5.504,00 |
| 30.01.2025 | 2,57 | 2,65 | 2,44 | 2,59 | 3,60% | 21.467,00 |
| 29.01.2025 | 2,61 | 2,70 | 2,50 | 2,50 | -6,72% | 30.769,00 |
| 28.01.2025 | 2,70 | 2,84 | 2,57 | 2,68 | 1,52% | 9.624,00 |
| 27.01.2025 | 2,63 | 2,95 | 2,63 | 2,64 | -1,49% | 60.302,00 |
| 24.01.2025 | 2,40 | 2,80 | 2,40 | 2,68 | 10,29% | 86.666,00 |
| 23.01.2025 | 2,62 | 2,76 | 2,40 | 2,43 | -11,64% | 104.957,00 |
| 22.01.2025 | 2,57 | 3,11 | 2,35 | 2,75 | -29,49% | 379.583,00 |
| 21.01.2025 | 3,53 | 4,11 | 3,53 | 3,90 | 5,12% | 108.935,00 |
| 17.01.2025 | 3,55 | 3,87 | 3,51 | 3,71 | -0,27% | 71.879,00 |
| 16.01.2025 | 3,61 | 3,79 | 3,61 | 3,72 | 0,00% | 49.892,00 |
| 15.01.2025 | 3,53 | 3,87 | 3,53 | 3,72 | 2,20% | 42.452,00 |
| 14.01.2025 | 3,52 | 3,67 | 3,52 | 3,64 | -0,82% | 35.475,00 |
| 13.01.2025 | 3,70 | 3,74 | 3,56 | 3,67 | -1,61% | 35.797,00 |
| 10.01.2025 | 3,90 | 3,91 | 3,70 | 3,73 | -1,84% | 55.890,00 |
| 08.01.2025 | 3,89 | 3,89 | 3,66 | 3,80 | 1,88% | 84.020,00 |
| 07.01.2025 | 3,74 | 3,91 | 3,63 | 3,73 | 0,54% | 58.046,00 |
| 06.01.2025 | 4,18 | 4,20 | 3,65 | 3,71 | -3,64% | 168.007,00 |
| 03.01.2025 | 3,63 | 4,00 | 3,47 | 3,85 | 7,84% | 197.539,00 |
| 02.01.2025 | 3,12 | 3,67 | 3,01 | 3,57 | 19,80% | 118.956,00 |
| 31.12.2024 | 2,98 | 2,98 | 2,87 | 2,98 | 1,36% | 45.403,00 |
| 30.12.2024 | 3,03 | 3,03 | 2,84 | 2,94 | -2,65% | 13.937,00 |
| 27.12.2024 | 3,02 | 3,12 | 2,98 | 3,02 | -3,51% | 7.472,00 |
| 26.12.2024 | 3,13 | 3,17 | 3,03 | 3,13 | 1,13% | 6.786,00 |
| 24.12.2024 | 3,08 | 3,15 | 3,02 | 3,10 | 2,48% | 11.539,00 |
| 23.12.2024 | 2,72 | 3,05 | 2,64 | 3,02 | 13,53% | 22.377,00 |
| 20.12.2024 | 2,58 | 2,74 | 2,52 | 2,66 | 5,56% | 16.498,00 |
| 19.12.2024 | 2,54 | 2,66 | 2,52 | 2,52 | -3,08% | 15.155,00 |
| 18.12.2024 | 2,71 | 2,75 | 2,60 | 2,60 | -1,70% | 5.642,00 |
| 17.12.2024 | 2,61 | 2,70 | 2,60 | 2,65 | 1,38% | 34.030,00 |
| 16.12.2024 | 2,59 | 2,77 | 2,59 | 2,61 | 1,12% | 19.004,00 |
| 13.12.2024 | 2,61 | 2,73 | 2,48 | 2,58 | -5,49% | 7.568,00 |
| 12.12.2024 | 2,70 | 2,73 | 2,64 | 2,73 | 4,20% | 11.218,00 |
| 11.12.2024 | 2,79 | 2,88 | 2,62 | 2,62 | -6,93% | 11.885,00 |
| 10.12.2024 | 2,60 | 2,88 | 2,51 | 2,82 | 6,63% | 40.563,00 |
| 09.12.2024 | 2,71 | 2,80 | 2,19 | 2,64 | -2,62% | 56.424,00 |
| 06.12.2024 | 2,70 | 2,73 | 2,69 | 2,71 | 0,41% | 6.521,00 |
| 05.12.2024 | 2,73 | 2,77 | 2,67 | 2,70 | -1,42% | 11.661,00 |
| 04.12.2024 | 2,85 | 2,85 | 2,70 | 2,74 | 0,70% | 35.283,00 |
| 03.12.2024 | 2,69 | 2,85 | 2,69 | 2,72 | -1,81% | 16.891,00 |
| 02.12.2024 | 2,76 | 2,85 | 2,71 | 2,77 | 0,36% | 15.489,00 |
| 29.11.2024 | 2,82 | 2,82 | 2,75 | 2,76 | -2,13% | 17.713,00 |
| 27.11.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -0,70% | 6.757,00 |
| 26.11.2024 | 2,95 | 2,95 | 2,78 | 2,84 | -1,39% | 14.975,00 |
| 25.11.2024 | 2,95 | 3,17 | 2,82 | 2,88 | 0,00% | 11.042,00 |
| 22.11.2024 | 2,89 | 2,94 | 2,86 | 2,88 | -1,71% | 8.302,00 |
| 20.11.2024 | 2,75 | 3,10 | 2,75 | 2,93 | 6,55% | 53.072,00 |
| 19.11.2024 | 2,70 | 2,81 | 2,69 | 2,75 | 1,10% | 14.685,00 |
| 18.11.2024 | 2,72 | 2,80 | 2,70 | 2,72 | -4,56% | 46.320,00 |
| 15.11.2024 | 2,85 | 2,86 | 2,70 | 2,85 | 1,42% | 25.994,00 |
| 14.11.2024 | 2,84 | 2,84 | 2,76 | 2,81 | 0,72% | 3.975,00 |
| 13.11.2024 | 2,87 | 2,94 | 2,77 | 2,79 | -4,12% | 9.969,00 |
| 12.11.2024 | 2,90 | 2,92 | 2,81 | 2,91 | 0,34% | 4.650,00 |
| 11.11.2024 | 2,82 | 2,93 | 2,82 | 2,90 | -0,34% | 11.301,00 |
| 08.11.2024 | 2,82 | 2,91 | 2,76 | 2,91 | 0,00% | 3.006,00 |
| 07.11.2024 | 2,91 | 2,95 | 2,76 | 2,91 | 0,69% | 10.977,00 |
| 06.11.2024 | 2,88 | 2,99 | 2,75 | 2,89 | 0,35% | 30.422,00 |
| 05.11.2024 | 2,79 | 3,00 | 2,78 | 2,88 | -1,03% | 12.954,00 |
| 04.11.2024 | 3,25 | 3,25 | 2,71 | 2,91 | -7,91% | 39.005,00 |
| 01.11.2024 | 2,82 | 3,35 | 2,82 | 3,16 | 12,66% | 60.610,00 |
| 31.10.2024 | 2,88 | 2,88 | 2,78 | 2,81 | -0,18% | 5.871,00 |
| 30.10.2024 | 2,73 | 2,89 | 2,73 | 2,81 | -0,71% | 23.358,00 |
| 29.10.2024 | 2,91 | 2,97 | 2,77 | 2,83 | -1,74% | 8.276,00 |
| 28.10.2024 | 2,98 | 2,98 | 2,88 | 2,88 | -0,69% | 6.955,00 |
| 25.10.2024 | 2,94 | 2,99 | 2,88 | 2,90 | 0,62% | 9.442,00 |
| 24.10.2024 | 2,92 | 2,94 | 2,88 | 2,88 | -0,76% | 1.529,00 |
| 23.10.2024 | 2,90 | 3,05 | 2,90 | 2,90 | -0,55% | 4.404,00 |
| 22.10.2024 | 3,00 | 3,14 | 2,90 | 2,92 | -2,01% | 19.184,00 |
| 21.10.2024 | 3,00 | 3,08 | 2,96 | 2,98 | 0,34% | 9.918,00 |
| 18.10.2024 | 2,99 | 3,00 | 2,93 | 2,97 | 1,02% | 14.069,00 |
| 17.10.2024 | 2,97 | 2,98 | 2,91 | 2,94 | 0,00% | 3.443,00 |
| 16.10.2024 | 2,95 | 2,95 | 2,91 | 2,94 | -0,07% | 1.551,00 |
| 15.10.2024 | 2,94 | 2,98 | 2,90 | 2,94 | 0,75% | 9.830,00 |
| 14.10.2024 | 2,94 | 2,97 | 2,91 | 2,92 | -2,01% | 2.055,00 |
| 11.10.2024 | 3,05 | 3,05 | 2,98 | 2,98 | -0,13% | 7.126,00 |
| 10.10.2024 | 2,96 | 3,19 | 2,93 | 2,98 | -2,48% | 13.567,00 |
| 09.10.2024 | 2,88 | 3,18 | 2,88 | 3,06 | 2,34% | 12.189,00 |
| 08.10.2024 | 2,89 | 3,17 | 2,84 | 2,99 | 0,34% | 13.008,00 |
| 07.10.2024 | 2,99 | 2,99 | 2,93 | 2,98 | -0,70% | 7.263,00 |
| 04.10.2024 | 2,94 | 3,19 | 2,94 | 3,00 | 2,07% | 2.226,00 |
| 03.10.2024 | 2,93 | 3,03 | 2,92 | 2,94 | 0,89% | 5.335,00 |
| 02.10.2024 | 2,95 | 2,99 | 2,82 | 2,91 | -0,55% | 17.046,00 |
| 01.10.2024 | 2,94 | 3,04 | 2,81 | 2,93 | -1,35% | 15.776,00 |
| 30.09.2024 | 2,99 | 3,09 | 2,93 | 2,97 | 2,06% | 13.224,00 |
| 27.09.2024 | 2,90 | 3,00 | 2,86 | 2,91 | 2,11% | 9.513,00 |
| 26.09.2024 | 2,86 | 3,10 | 2,80 | 2,85 | -0,35% | 17.712,00 |