2,750$
-3,85%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,76 | 2,84 | 2,72 | 2,75 | -3,85% | 6.125,00 |
| 01.07.2025 | 2,93 | 2,93 | 2,82 | 2,86 | -1,35% | 9.753,00 |
| 30.06.2025 | 2,79 | 2,94 | 2,75 | 2,90 | 3,54% | 17.253,00 |
| 27.06.2025 | 2,97 | 3,07 | 2,72 | 2,80 | -4,76% | 42.133,00 |
| 26.06.2025 | 2,52 | 3,00 | 2,50 | 2,94 | 16,67% | 80.047,00 |
| 25.06.2025 | 2,37 | 2,52 | 2,36 | 2,52 | 5,00% | 10.328,00 |
| 24.06.2025 | 2,38 | 2,51 | 2,38 | 2,40 | 0,42% | 2.532,00 |
| 23.06.2025 | 2,57 | 2,57 | 2,39 | 2,39 | -8,15% | 14.812,00 |
| 20.06.2025 | 2,56 | 2,69 | 2,52 | 2,60 | 7,08% | 3.183,00 |
| 18.06.2025 | 2,59 | 2,67 | 2,42 | 2,43 | 1,25% | 14.923,00 |
| 17.06.2025 | 2,35 | 2,71 | 2,35 | 2,40 | -4,38% | 10.029,00 |
| 16.06.2025 | 2,50 | 2,65 | 2,44 | 2,51 | 0,60% | 6.247,00 |
| 13.06.2025 | 2,52 | 2,61 | 2,39 | 2,50 | -2,50% | 17.786,00 |
| 12.06.2025 | 2,56 | 2,56 | 2,50 | 2,56 | 4,02% | 8.405,00 |
| 11.06.2025 | 2,59 | 2,59 | 2,43 | 2,46 | -4,65% | 11.799,00 |
| 10.06.2025 | 2,62 | 2,67 | 2,53 | 2,58 | -2,09% | 13.569,00 |
| 09.06.2025 | 2,69 | 2,74 | 2,58 | 2,64 | -2,04% | 12.163,00 |
| 06.06.2025 | 2,75 | 2,75 | 2,69 | 2,69 | 1,51% | 2.145,00 |
| 05.06.2025 | 2,69 | 2,72 | 2,65 | 2,65 | -0,38% | 7.394,00 |
| 04.06.2025 | 2,59 | 2,75 | 2,59 | 2,66 | 2,19% | 8.533,00 |
| 03.06.2025 | 2,70 | 2,78 | 2,60 | 2,60 | -5,00% | 5.628,00 |
| 02.06.2025 | 2,80 | 2,80 | 2,51 | 2,74 | 4,98% | 4.970,00 |
| 30.05.2025 | 2,79 | 2,79 | 2,55 | 2,61 | -2,61% | 5.402,00 |
| 29.05.2025 | 2,72 | 2,72 | 2,62 | 2,68 | 0,00% | 5.508,00 |
| 28.05.2025 | 2,61 | 2,78 | 2,61 | 2,68 | 4,20% | 6.732,00 |
| 27.05.2025 | 2,69 | 2,70 | 2,57 | 2,57 | -4,74% | 7.501,00 |
| 23.05.2025 | 2,47 | 2,70 | 2,47 | 2,70 | 7,57% | 6.072,00 |
| 22.05.2025 | 2,51 | 2,74 | 2,43 | 2,51 | 0,40% | 18.442,00 |
| 21.05.2025 | 2,53 | 2,75 | 2,46 | 2,50 | -1,96% | 21.007,00 |
| 20.05.2025 | 2,65 | 2,87 | 2,55 | 2,55 | -3,04% | 34.661,00 |
| 19.05.2025 | 2,68 | 2,70 | 2,60 | 2,63 | 0,00% | 18.746,00 |
| 16.05.2025 | 2,29 | 2,76 | 2,29 | 2,63 | 12,39% | 56.375,00 |
| 15.05.2025 | 2,13 | 2,34 | 2,13 | 2,34 | 7,34% | 15.588,00 |
| 14.05.2025 | 2,25 | 2,30 | 2,07 | 2,18 | -4,39% | 11.087,00 |
| 13.05.2025 | 2,28 | 2,29 | 2,09 | 2,28 | 2,47% | 36.901,00 |
| 12.05.2025 | 2,25 | 2,30 | 2,22 | 2,23 | 5,95% | 7.707,00 |
| 09.05.2025 | 2,39 | 2,39 | 2,07 | 2,10 | -11,58% | 17.768,00 |
| 08.05.2025 | 2,46 | 2,46 | 2,30 | 2,38 | 3,26% | 3.792,00 |
| 07.05.2025 | 2,40 | 2,44 | 2,30 | 2,30 | 0,00% | 5.178,00 |
| 06.05.2025 | 2,35 | 2,43 | 2,30 | 2,30 | -4,56% | 8.016,00 |
| 05.05.2025 | 2,37 | 2,50 | 2,36 | 2,41 | 0,00% | 6.096,00 |
| 02.05.2025 | 2,46 | 2,50 | 2,41 | 2,41 | 0,00% | 4.909,00 |
| 01.05.2025 | 2,42 | 2,44 | 2,36 | 2,41 | -4,29% | 3.488,00 |
| 30.04.2025 | 2,45 | 2,53 | 2,36 | 2,52 | 2,82% | 5.885,00 |
| 29.04.2025 | 2,53 | 2,55 | 2,30 | 2,45 | -3,20% | 14.930,00 |
| 28.04.2025 | 2,49 | 2,54 | 2,40 | 2,53 | 0,00% | 18.689,00 |
| 25.04.2025 | 2,43 | 2,53 | 2,31 | 2,53 | 3,69% | 9.562,00 |
| 24.04.2025 | 2,43 | 2,46 | 2,38 | 2,44 | 3,61% | 7.354,00 |
| 23.04.2025 | 2,30 | 2,43 | 2,29 | 2,36 | 0,64% | 4.408,00 |
| 22.04.2025 | 2,29 | 2,43 | 2,29 | 2,34 | 2,63% | 8.917,00 |
| 21.04.2025 | 2,24 | 2,33 | 2,13 | 2,28 | 1,06% | 26.845,00 |
| 17.04.2025 | 2,24 | 2,26 | 2,08 | 2,26 | 8,46% | 5.330,00 |
| 16.04.2025 | 2,06 | 2,24 | 2,06 | 2,08 | -4,15% | 4.711,00 |
| 15.04.2025 | 2,00 | 2,23 | 2,00 | 2,17 | 10,71% | 17.621,00 |
| 14.04.2025 | 1,92 | 1,98 | 1,91 | 1,96 | 0,51% | 6.364,00 |
| 11.04.2025 | 1,95 | 2,00 | 1,93 | 1,95 | -0,05% | 16.436,00 |
| 10.04.2025 | 2,09 | 2,09 | 1,95 | 1,95 | -2,89% | 8.717,00 |
| 09.04.2025 | 1,97 | 2,06 | 1,89 | 2,01 | 3,82% | 19.888,00 |
| 08.04.2025 | 1,89 | 2,01 | 1,89 | 1,94 | 1,84% | 13.433,00 |
| 07.04.2025 | 1,88 | 2,26 | 1,87 | 1,90 | -7,32% | 15.522,00 |
| 04.04.2025 | 2,01 | 2,19 | 1,87 | 2,05 | -5,09% | 47.771,00 |
| 03.04.2025 | 2,12 | 2,22 | 2,07 | 2,16 | 4,35% | 12.084,00 |
| 02.04.2025 | 2,07 | 2,26 | 2,07 | 2,07 | -4,17% | 15.931,00 |
| 01.04.2025 | 2,16 | 2,29 | 2,15 | 2,16 | -8,47% | 4.151,00 |
| 31.03.2025 | 2,24 | 2,36 | 2,15 | 2,36 | 0,43% | 19.867,00 |
| 28.03.2025 | 2,39 | 2,46 | 2,35 | 2,35 | -2,49% | 3.004,00 |
| 27.03.2025 | 2,44 | 2,44 | 2,33 | 2,41 | -0,82% | 1.862,00 |
| 26.03.2025 | 2,38 | 2,46 | 2,31 | 2,43 | 3,71% | 5.199,00 |
| 25.03.2025 | 2,37 | 2,43 | 2,34 | 2,34 | -0,30% | 1.415,00 |
| 24.03.2025 | 2,29 | 2,38 | 2,25 | 2,35 | 0,00% | 11.517,00 |
| 21.03.2025 | 2,21 | 2,35 | 2,21 | 2,35 | 3,07% | 18.213,00 |
| 20.03.2025 | 2,35 | 2,55 | 2,23 | 2,28 | -3,39% | 9.140,00 |
| 19.03.2025 | 2,31 | 2,38 | 2,23 | 2,36 | 6,79% | 20.384,00 |
| 18.03.2025 | 2,31 | 2,34 | 2,21 | 2,21 | -2,17% | 4.316,00 |
| 17.03.2025 | 2,31 | 2,31 | 2,24 | 2,26 | -5,48% | 3.291,00 |
| 14.03.2025 | 2,39 | 2,43 | 2,39 | 2,39 | 3,02% | 1.698,00 |
| 13.03.2025 | 2,33 | 2,33 | 2,21 | 2,32 | 2,65% | 2.961,00 |
| 12.03.2025 | 2,26 | 2,55 | 2,07 | 2,26 | 0,44% | 38.693,00 |
| 11.03.2025 | 2,25 | 2,59 | 2,25 | 2,25 | -5,26% | 11.487,00 |
| 10.03.2025 | 2,42 | 2,43 | 2,25 | 2,38 | 0,64% | 17.049,00 |
| 07.03.2025 | 2,31 | 2,36 | 2,31 | 2,36 | 1,07% | 547,00 |
| 06.03.2025 | 2,33 | 2,46 | 2,33 | 2,34 | -1,48% | 2.429,00 |
| 05.03.2025 | 2,05 | 2,45 | 2,05 | 2,37 | 8,67% | 8.751,00 |
| 04.03.2025 | 2,16 | 2,36 | 2,16 | 2,18 | 0,97% | 5.083,00 |
| 03.03.2025 | 2,25 | 2,36 | 2,14 | 2,16 | -7,69% | 27.111,00 |
| 28.02.2025 | 2,31 | 2,37 | 2,26 | 2,34 | -2,09% | 9.464,00 |
| 27.02.2025 | 2,41 | 2,52 | 2,33 | 2,39 | 0,00% | 12.005,00 |
| 26.02.2025 | 2,25 | 2,44 | 2,23 | 2,39 | -0,62% | 73.798,00 |
| 25.02.2025 | 2,48 | 2,48 | 2,35 | 2,41 | -3,02% | 30.489,00 |
| 24.02.2025 | 2,50 | 2,57 | 2,39 | 2,48 | -2,71% | 37.800,00 |
| 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 |