16,685$
-0,86%
Echtzeit-Aktienkurs Lyell Immunopharma Inc
Bid:
Ask:
Aktienkurse zur Lyell Immunopharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,83 | 16,83 | 15,68 | 16,69 | -0,86% | 30.107,00 |
| 13.10.2025 | 16,88 | 17,01 | 16,37 | 16,83 | 1,75% | 23.341,00 |
| 10.10.2025 | 18,76 | 19,44 | 16,45 | 16,54 | -12,35% | 61.731,00 |
| 09.10.2025 | 18,29 | 19,45 | 18,00 | 18,87 | 3,34% | 43.268,00 |
| 08.10.2025 | 17,89 | 18,27 | 17,67 | 18,26 | 3,22% | 19.187,00 |
| 07.10.2025 | 18,46 | 18,46 | 17,17 | 17,69 | -0,90% | 22.707,00 |
| 06.10.2025 | 17,97 | 18,31 | 17,40 | 17,85 | 12,90% | 36.210,00 |
| 02.10.2025 | 16,62 | 16,88 | 15,62 | 15,81 | -4,47% | 29.546,00 |
| 01.10.2025 | 16,46 | 17,45 | 15,77 | 16,55 | 1,85% | 74.574,00 |
| 30.09.2025 | 15,00 | 16,25 | 14,97 | 16,25 | 8,55% | 52.452,00 |
| 29.09.2025 | 12,87 | 14,97 | 12,68 | 14,97 | 16,68% | 64.364,00 |
| 26.09.2025 | 13,20 | 13,20 | 12,37 | 12,83 | 0,86% | 54.168,00 |
| 25.09.2025 | 13,25 | 13,25 | 12,72 | 12,72 | -5,43% | 31.853,00 |
| 24.09.2025 | 13,36 | 13,75 | 13,28 | 13,45 | 2,05% | 42.200,00 |
| 23.09.2025 | 13,04 | 13,48 | 13,04 | 13,18 | 0,08% | 61.092,00 |
| 22.09.2025 | 13,13 | 13,52 | 12,90 | 13,17 | 0,61% | 139.030,00 |
| 19.09.2025 | 12,70 | 13,18 | 12,70 | 13,09 | 3,31% | 264.897,00 |
| 18.09.2025 | 12,42 | 12,76 | 12,36 | 12,67 | 3,85% | 53.238,00 |
| 17.09.2025 | 12,77 | 13,18 | 11,93 | 12,20 | -7,72% | 158.178,00 |
| 16.09.2025 | 12,85 | 13,62 | 12,46 | 13,22 | 0,69% | 33.302,00 |
| 15.09.2025 | 13,06 | 13,37 | 12,97 | 13,13 | 2,42% | 40.546,00 |
| 12.09.2025 | 13,41 | 13,41 | 12,68 | 12,82 | -3,61% | 32.402,00 |
| 11.09.2025 | 13,22 | 13,49 | 12,59 | 13,30 | 1,76% | 37.480,00 |
| 10.09.2025 | 13,03 | 13,50 | 12,89 | 13,07 | -0,61% | 24.652,00 |
| 09.09.2025 | 12,80 | 13,45 | 12,53 | 13,15 | 1,00% | 23.606,00 |
| 08.09.2025 | 12,22 | 13,03 | 12,15 | 13,02 | 7,16% | 38.567,00 |
| 05.09.2025 | 11,78 | 12,26 | 11,51 | 12,15 | 3,67% | 18.409,00 |
| 04.09.2025 | 11,50 | 11,72 | 11,21 | 11,72 | 2,54% | 11.504,00 |
| 03.09.2025 | 11,58 | 11,58 | 11,18 | 11,43 | 0,18% | 31.386,00 |
| 02.09.2025 | 11,11 | 11,49 | 10,76 | 11,41 | 2,98% | 25.769,00 |
| 29.08.2025 | 11,00 | 11,16 | 10,94 | 11,08 | -0,18% | 21.433,00 |
| 28.08.2025 | 11,34 | 11,67 | 10,98 | 11,10 | -1,60% | 12.380,00 |
| 27.08.2025 | 10,80 | 11,41 | 10,80 | 11,28 | 2,92% | 12.346,00 |
| 26.08.2025 | 10,99 | 11,39 | 10,56 | 10,96 | -0,09% | 34.860,00 |
| 25.08.2025 | 10,76 | 11,47 | 10,76 | 10,97 | 1,95% | 27.604,00 |
| 22.08.2025 | 10,83 | 10,94 | 10,50 | 10,76 | 1,03% | 21.762,00 |
| 21.08.2025 | 10,53 | 10,80 | 10,49 | 10,65 | 0,00% | 35.166,00 |
| 20.08.2025 | 10,83 | 10,89 | 10,54 | 10,65 | -1,66% | 15.603,00 |
| 19.08.2025 | 10,78 | 11,00 | 10,50 | 10,83 | -0,51% | 30.155,00 |
| 18.08.2025 | 10,60 | 10,98 | 10,49 | 10,89 | 2,88% | 23.521,00 |
| 15.08.2025 | 10,78 | 11,27 | 10,58 | 10,58 | -1,67% | 30.659,00 |
| 14.08.2025 | 10,52 | 10,80 | 10,19 | 10,76 | -0,65% | 23.106,00 |
| 13.08.2025 | 9,28 | 10,83 | 9,28 | 10,83 | 2,46% | 38.672,00 |
| 12.08.2025 | 10,40 | 10,76 | 10,12 | 10,57 | 0,09% | 43.078,00 |
| 11.08.2025 | 10,96 | 11,00 | 10,01 | 10,56 | -3,83% | 53.819,00 |
| 08.08.2025 | 11,36 | 12,00 | 10,83 | 10,98 | -4,19% | 34.694,00 |
| 07.08.2025 | 10,87 | 11,74 | 10,87 | 11,46 | 3,43% | 49.831,00 |
| 06.08.2025 | 11,38 | 11,76 | 10,93 | 11,08 | -3,06% | 21.940,00 |
| 05.08.2025 | 11,71 | 12,08 | 11,43 | 11,43 | 0,53% | 28.282,00 |
| 04.08.2025 | 11,00 | 11,70 | 10,94 | 11,37 | 2,71% | 32.031,00 |
| 01.08.2025 | 11,57 | 11,67 | 11,07 | 11,07 | -6,90% | 19.786,00 |
| 31.07.2025 | 12,49 | 12,53 | 11,55 | 11,89 | -4,42% | 40.223,00 |
| 30.07.2025 | 12,92 | 13,13 | 12,24 | 12,44 | -3,94% | 41.318,00 |
| 29.07.2025 | 14,01 | 14,01 | 12,68 | 12,95 | -5,68% | 110.903,00 |
| 28.07.2025 | 12,59 | 14,18 | 12,59 | 13,73 | 10,55% | 255.142,00 |
| 25.07.2025 | 11,80 | 13,04 | 11,11 | 12,42 | 19,31% | 460.662,00 |
| 24.07.2025 | 10,99 | 11,12 | 10,26 | 10,41 | -5,28% | 34.970,00 |
| 23.07.2025 | 10,32 | 11,11 | 10,04 | 10,99 | 6,91% | 43.071,00 |
| 22.07.2025 | 9,56 | 10,35 | 9,56 | 10,28 | 8,32% | 50.380,00 |
| 21.07.2025 | 9,31 | 9,81 | 9,31 | 9,49 | 2,71% | 28.180,00 |
| 18.07.2025 | 9,62 | 9,75 | 9,24 | 9,24 | -2,94% | 24.148,00 |
| 17.07.2025 | 9,50 | 9,83 | 9,11 | 9,52 | -0,10% | 25.812,00 |
| 16.07.2025 | 9,20 | 9,64 | 9,16 | 9,53 | 4,73% | 29.473,00 |
| 15.07.2025 | 9,66 | 9,83 | 9,03 | 9,10 | -5,89% | 36.808,00 |
| 14.07.2025 | 9,71 | 9,83 | 9,58 | 9,67 | -0,82% | 19.243,00 |
| 11.07.2025 | 9,82 | 9,95 | 9,61 | 9,75 | -0,20% | 23.433,00 |
| 10.07.2025 | 10,10 | 10,41 | 9,63 | 9,77 | -4,31% | 39.049,00 |
| 09.07.2025 | 9,39 | 10,37 | 9,35 | 10,21 | 9,37% | 71.925,00 |
| 08.07.2025 | 9,31 | 9,44 | 9,15 | 9,34 | 2,02% | 45.395,00 |
| 07.07.2025 | 9,64 | 9,64 | 9,11 | 9,15 | -5,57% | 67.590,00 |
| 03.07.2025 | 9,37 | 9,81 | 9,37 | 9,69 | 3,09% | 35.844,00 |
| 02.07.2025 | 9,43 | 9,84 | 8,96 | 9,40 | -0,27% | 74.059,00 |
| 01.07.2025 | 8,87 | 9,62 | 8,87 | 9,43 | 6,50% | 58.666,00 |
| 30.06.2025 | 9,00 | 9,00 | 8,63 | 8,85 | -1,01% | 60.521,00 |
| 27.06.2025 | 9,04 | 9,35 | 8,46 | 8,94 | -1,97% | 1.092.219,00 |
| 26.06.2025 | 9,30 | 9,40 | 8,78 | 9,12 | -1,83% | 71.461,00 |
| 25.06.2025 | 9,70 | 9,70 | 9,17 | 9,29 | -3,08% | 101.665,00 |
| 24.06.2025 | 9,29 | 9,80 | 9,04 | 9,59 | 6,62% | 90.258,00 |
| 23.06.2025 | 8,77 | 9,03 | 8,54 | 8,99 | 3,45% | 110.012,00 |
| 20.06.2025 | 9,63 | 9,84 | 8,52 | 8,69 | -9,29% | 228.912,00 |
| 18.06.2025 | 9,80 | 10,45 | 9,46 | 9,58 | -1,24% | 111.137,00 |
| 17.06.2025 | 10,71 | 10,96 | 9,29 | 9,70 | -4,62% | 140.861,00 |
| 16.06.2025 | 9,83 | 10,36 | 9,22 | 10,17 | 4,41% | 116.254,00 |
| 13.06.2025 | 9,40 | 10,29 | 9,16 | 9,74 | 0,00% | 76.722,00 |
| 12.06.2025 | 9,21 | 10,04 | 8,96 | 9,74 | 3,51% | 145.477,00 |
| 11.06.2025 | 10,52 | 10,83 | 9,16 | 9,41 | -12,87% | 187.002,00 |
| 10.06.2025 | 12,45 | 12,73 | 9,81 | 10,80 | -13,39% | 345.536,00 |
| 09.06.2025 | 13,02 | 13,63 | 11,75 | 12,47 | -2,27% | 197.242,00 |
| 06.06.2025 | 11,42 | 13,73 | 10,87 | 12,76 | 11,34% | 382.715,00 |
| 05.06.2025 | 13,62 | 13,63 | 9,67 | 11,46 | -14,92% | 785.781,00 |
| 04.06.2025 | 8,01 | 13,80 | 7,78 | 13,47 | 68,59% | 1.669.981,00 |
| 03.06.2025 | 8,20 | 8,45 | 7,82 | 7,99 | -2,80% | 115.990,00 |
| 02.06.2025 | 8,12 | 10,30 | 7,65 | 8,22 | 1.811,63% | 397.695,00 |
| 30.05.2025 | 0,42 | 0,43 | 0,40 | 0,43 | 6,97% | 860.616,00 |
| 29.05.2025 | 0,42 | 0,42 | 0,40 | 0,40 | -1,95% | 522.916,00 |
| 28.05.2025 | 0,43 | 0,43 | 0,41 | 0,41 | -0,24% | 298.887,00 |
| 27.05.2025 | 0,41 | 0,42 | 0,41 | 0,41 | -1,67% | 461.464,00 |
| 23.05.2025 | 0,41 | 0,44 | 0,41 | 0,42 | -0,95% | 527.077,00 |
| 22.05.2025 | 0,41 | 0,44 | 0,41 | 0,42 | 2,93% | 615.511,00 |
| 21.05.2025 | 0,41 | 0,43 | 0,40 | 0,41 | -2,84% | 491.428,00 |