2,256$
8,44%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |