4,570$
0,22%
Echtzeit-Aktienkurs LISATA THERAP.INC.DL-,001
Bid:
Ask:
Aktienkurse zur LISATA THERAP.INC.DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,55 | 4,62 | 4,55 | 4,57 | 0,22% | 99.208,00 |
| 12.02.2026 | 4,52 | 4,58 | 4,52 | 4,56 | 0,44% | 76.977,00 |
| 11.02.2026 | 4,54 | 4,55 | 4,52 | 4,54 | 0,00% | 58.151,00 |
| 10.02.2026 | 4,57 | 4,59 | 4,52 | 4,54 | -0,33% | 51.983,00 |
| 09.02.2026 | 4,54 | 4,62 | 4,54 | 4,56 | 0,11% | 112.642,00 |
| 06.02.2026 | 4,62 | 4,66 | 4,54 | 4,55 | -1,09% | 126.837,00 |
| 05.02.2026 | 4,65 | 4,75 | 4,60 | 4,60 | -2,54% | 59.220,00 |
| 04.02.2026 | 4,60 | 4,79 | 4,51 | 4,72 | 3,06% | 217.107,00 |
| 03.02.2026 | 4,60 | 4,69 | 4,48 | 4,58 | 0,44% | 190.177,00 |
| 02.02.2026 | 4,60 | 4,66 | 4,56 | 4,56 | -1,51% | 68.273,00 |
| 30.01.2026 | 4,63 | 4,72 | 4,55 | 4,63 | -0,43% | 77.665,00 |
| 29.01.2026 | 4,64 | 4,71 | 4,60 | 4,65 | 1,53% | 55.100,00 |
| 28.01.2026 | 4,60 | 4,73 | 4,57 | 4,58 | 0,22% | 181.412,00 |
| 27.01.2026 | 4,45 | 4,89 | 4,42 | 4,57 | 12,29% | 776.050,00 |
| 26.01.2026 | 4,05 | 4,15 | 4,05 | 4,07 | -0,25% | 203.026,00 |
| 22.01.2026 | 4,03 | 4,09 | 4,02 | 4,08 | -2,16% | 366.387,00 |
| 21.01.2026 | 3,99 | 4,17 | 3,98 | 4,17 | 97,44% | 4.914.566,00 |
| 20.01.2026 | 2,08 | 2,20 | 2,05 | 2,11 | -2,22% | 37.522,00 |
| 16.01.2026 | 2,11 | 2,24 | 2,11 | 2,16 | -0,92% | 34.994,00 |
| 15.01.2026 | 2,06 | 2,27 | 2,06 | 2,18 | 4,81% | 76.911,00 |
| 14.01.2026 | 2,04 | 2,19 | 2,04 | 2,08 | -2,35% | 16.725,00 |
| 13.01.2026 | 2,08 | 2,13 | 2,02 | 2,13 | 2,40% | 36.231,00 |
| 12.01.2026 | 2,00 | 2,09 | 1,99 | 2,08 | 5,58% | 34.776,00 |
| 09.01.2026 | 1,95 | 2,07 | 1,95 | 1,97 | -4,37% | 40.177,00 |
| 08.01.2026 | 2,01 | 2,11 | 2,00 | 2,06 | -2,37% | 53.252,00 |
| 07.01.2026 | 1,87 | 2,12 | 1,87 | 2,11 | 7,65% | 53.087,00 |
| 06.01.2026 | 1,87 | 2,06 | 1,87 | 1,96 | 3,16% | 55.494,00 |
| 05.01.2026 | 1,88 | 2,03 | 1,88 | 1,90 | -3,06% | 33.970,00 |
| 02.01.2026 | 1,89 | 1,97 | 1,85 | 1,96 | 5,38% | 48.143,00 |
| 31.12.2025 | 1,92 | 2,02 | 1,84 | 1,86 | -3,12% | 50.297,00 |
| 30.12.2025 | 1,98 | 1,98 | 1,88 | 1,92 | -1,54% | 62.058,00 |
| 29.12.2025 | 2,00 | 2,00 | 1,81 | 1,95 | -1,02% | 59.759,00 |
| 26.12.2025 | 2,01 | 2,03 | 1,92 | 1,97 | -3,90% | 28.224,00 |
| 24.12.2025 | 2,06 | 2,06 | 2,01 | 2,05 | -0,97% | 18.070,00 |
| 23.12.2025 | 2,05 | 2,17 | 2,00 | 2,07 | 0,00% | 37.647,00 |
| 22.12.2025 | 2,09 | 2,13 | 2,06 | 2,07 | 0,49% | 47.780,00 |
| 19.12.2025 | 2,07 | 2,07 | 2,05 | 2,06 | 2,49% | 17.755,00 |
| 18.12.2025 | 2,10 | 2,10 | 1,96 | 2,01 | 0,50% | 9.063,00 |
| 17.12.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -2,91% | 3.387,00 |
| 16.12.2025 | 1,99 | 2,07 | 1,99 | 2,06 | -0,72% | 35.771,00 |
| 15.12.2025 | 1,97 | 2,12 | 1,97 | 2,08 | 3,75% | 23.284,00 |
| 12.12.2025 | 1,98 | 2,15 | 1,98 | 2,00 | -1,96% | 13.660,00 |
| 11.12.2025 | 2,01 | 2,09 | 2,00 | 2,04 | -0,97% | 20.702,00 |
| 10.12.2025 | 2,05 | 2,16 | 2,05 | 2,06 | 3,00% | 33.613,00 |
| 09.12.2025 | 1,92 | 2,06 | 1,92 | 2,00 | 2,56% | 12.471,00 |
| 08.12.2025 | 1,92 | 2,00 | 1,92 | 1,95 | -1,02% | 19.644,00 |
| 05.12.2025 | 1,94 | 2,05 | 1,94 | 1,97 | -2,96% | 25.859,00 |
| 04.12.2025 | 1,90 | 2,09 | 1,90 | 2,03 | 5,45% | 19.807,00 |
| 03.12.2025 | 1,85 | 1,94 | 1,85 | 1,93 | 1,32% | 18.561,00 |
| 02.12.2025 | 1,94 | 2,02 | 1,90 | 1,90 | -3,06% | 36.369,00 |
| 01.12.2025 | 2,05 | 2,17 | 1,96 | 1,96 | -4,85% | 23.454,00 |
| 28.11.2025 | 1,99 | 2,13 | 1,99 | 2,06 | 0,49% | 14.209,00 |
| 26.11.2025 | 1,96 | 2,10 | 1,96 | 2,05 | -0,49% | 36.095,00 |
| 25.11.2025 | 1,92 | 2,06 | 1,86 | 2,06 | 4,83% | 19.876,00 |
| 24.11.2025 | 1,92 | 1,99 | 1,92 | 1,97 | -1,26% | 26.433,00 |
| 20.11.2025 | 2,02 | 2,13 | 1,94 | 1,99 | -1,00% | 18.776,00 |
| 19.11.2025 | 2,03 | 2,11 | 1,95 | 2,01 | -1,95% | 35.462,00 |
| 18.11.2025 | 2,01 | 2,09 | 1,98 | 2,05 | -4,21% | 14.759,00 |
| 17.11.2025 | 2,03 | 2,28 | 2,01 | 2,14 | 3,38% | 26.344,00 |
| 13.11.2025 | 2,12 | 2,15 | 2,00 | 2,07 | -5,91% | 46.153,00 |
| 12.11.2025 | 2,11 | 2,20 | 2,04 | 2,20 | 4,76% | 40.166,00 |
| 11.11.2025 | 2,07 | 2,13 | 2,06 | 2,10 | -0,94% | 31.232,00 |
| 10.11.2025 | 2,04 | 2,16 | 2,04 | 2,12 | 2,61% | 42.860,00 |
| 07.11.2025 | 2,13 | 2,22 | 2,06 | 2,07 | -12,09% | 93.928,00 |
| 06.11.2025 | 2,19 | 2,41 | 2,17 | 2,35 | 0,43% | 54.521,00 |
| 05.11.2025 | 2,43 | 2,44 | 2,00 | 2,34 | -5,26% | 228.131,00 |
| 04.11.2025 | 2,54 | 2,61 | 2,43 | 2,47 | -8,86% | 1.159.612,00 |
| 03.11.2025 | 2,76 | 2,78 | 2,60 | 2,71 | -2,69% | 89.857,00 |
| 31.10.2025 | 2,59 | 2,98 | 2,52 | 2,79 | 4,31% | 167.065,00 |
| 30.10.2025 | 2,61 | 2,79 | 2,43 | 2,67 | 0,38% | 27.160,00 |
| 29.10.2025 | 2,74 | 2,80 | 2,61 | 2,66 | -4,32% | 48.567,00 |
| 28.10.2025 | 2,73 | 2,79 | 2,54 | 2,78 | -0,71% | 74.752,00 |
| 27.10.2025 | 2,32 | 2,84 | 2,32 | 2,80 | 19,15% | 117.927,00 |
| 24.10.2025 | 2,38 | 2,40 | 2,34 | 2,35 | 0,00% | 8.930,00 |
| 23.10.2025 | 2,35 | 2,38 | 2,26 | 2,35 | 0,00% | 20.105,00 |
| 22.10.2025 | 2,43 | 2,43 | 2,34 | 2,35 | -2,08% | 30.742,00 |
| 21.10.2025 | 2,36 | 2,45 | 2,36 | 2,40 | -2,04% | 20.470,00 |
| 20.10.2025 | 2,41 | 2,49 | 2,41 | 2,45 | 0,41% | 26.854,00 |
| 17.10.2025 | 2,43 | 2,50 | 2,40 | 2,44 | -3,17% | 23.776,00 |
| 16.10.2025 | 2,38 | 2,61 | 2,38 | 2,52 | 3,24% | 38.800,00 |
| 15.10.2025 | 2,35 | 2,50 | 2,35 | 2,44 | 0,87% | 23.522,00 |
| 14.10.2025 | 2,38 | 2,43 | 2,38 | 2,42 | -0,41% | 12.025,00 |
| 13.10.2025 | 2,43 | 2,50 | 2,34 | 2,43 | 2,53% | 42.496,00 |
| 10.10.2025 | 2,37 | 2,44 | 2,34 | 2,37 | -2,47% | 14.943,00 |
| 09.10.2025 | 2,44 | 2,53 | 2,32 | 2,43 | -3,95% | 76.688,00 |
| 08.10.2025 | 2,37 | 2,62 | 2,37 | 2,53 | 2,43% | 261.453,00 |
| 07.10.2025 | 2,41 | 2,59 | 2,38 | 2,47 | -1,59% | 38.025,00 |
| 06.10.2025 | 2,52 | 2,59 | 2,50 | 2,51 | -1,57% | 27.034,00 |
| 02.10.2025 | 2,37 | 2,63 | 2,36 | 2,55 | 4,08% | 32.778,00 |
| 01.10.2025 | 2,51 | 2,59 | 2,41 | 2,45 | -6,49% | 29.594,00 |
| 30.09.2025 | 2,55 | 2,67 | 2,50 | 2,62 | 3,56% | 30.102,00 |
| 29.09.2025 | 2,32 | 2,61 | 2,32 | 2,53 | 2,43% | 46.848,00 |
| 26.09.2025 | 2,25 | 2,47 | 2,25 | 2,47 | 4,44% | 20.858,00 |
| 25.09.2025 | 2,30 | 2,42 | 2,18 | 2,37 | 0,64% | 53.756,00 |
| 24.09.2025 | 2,29 | 2,39 | 2,20 | 2,35 | 2,62% | 14.478,00 |
| 23.09.2025 | 2,28 | 2,33 | 2,23 | 2,29 | 0,00% | 4.678,00 |
| 22.09.2025 | 2,26 | 2,40 | 2,14 | 2,29 | 2,23% | 41.998,00 |
| 19.09.2025 | 2,38 | 2,40 | 2,24 | 2,24 | -3,86% | 18.325,00 |
| 18.09.2025 | 2,28 | 2,38 | 2,28 | 2,33 | 0,00% | 7.043,00 |
| 17.09.2025 | 2,29 | 2,43 | 2,19 | 2,33 | 1,30% | 11.751,00 |