21,210$
1,92%
Echtzeit-Aktienkurs Lyell Immunopharma Inc
Bid:
Ask:
Aktienkurse zur Lyell Immunopharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,34 | 21,70 | 19,78 | 21,21 | 1,92% | 88.861,00 |
| 01.04.2026 | 20,14 | 22,00 | 19,76 | 20,81 | 3,79% | 97.677,00 |
| 31.03.2026 | 19,62 | 20,67 | 19,53 | 20,05 | 3,67% | 112.467,00 |
| 30.03.2026 | 19,48 | 20,16 | 19,18 | 19,34 | -1,83% | 35.804,00 |
| 27.03.2026 | 18,30 | 20,28 | 18,30 | 19,70 | -2,57% | 55.930,00 |
| 26.03.2026 | 19,90 | 21,09 | 19,90 | 20,22 | 0,40% | 49.609,00 |
| 25.03.2026 | 19,55 | 21,20 | 19,55 | 20,14 | 2,23% | 79.803,00 |
| 24.03.2026 | 19,32 | 19,89 | 18,73 | 19,70 | 0,77% | 48.512,00 |
| 23.03.2026 | 18,95 | 20,87 | 17,34 | 19,55 | 2,76% | 109.186,00 |
| 20.03.2026 | 20,23 | 21,48 | 19,03 | 19,03 | -9,10% | 108.913,00 |
| 19.03.2026 | 19,87 | 21,06 | 19,80 | 20,93 | 3,26% | 69.221,00 |
| 18.03.2026 | 20,13 | 20,55 | 18,90 | 20,27 | 0,65% | 86.336,00 |
| 17.03.2026 | 21,15 | 21,96 | 19,54 | 20,14 | -4,69% | 134.223,00 |
| 16.03.2026 | 21,37 | 22,64 | 20,53 | 21,13 | -0,89% | 173.389,00 |
| 13.03.2026 | 24,78 | 25,48 | 20,89 | 21,32 | -13,95% | 141.770,00 |
| 12.03.2026 | 24,69 | 25,62 | 23,94 | 24,78 | -1,45% | 95.844,00 |
| 11.03.2026 | 25,85 | 26,50 | 24,13 | 25,14 | -2,31% | 138.224,00 |
| 10.03.2026 | 26,29 | 27,75 | 25,48 | 25,74 | 1,48% | 117.401,00 |
| 09.03.2026 | 23,66 | 26,65 | 23,17 | 25,36 | 12,91% | 231.146,00 |
| 06.03.2026 | 21,61 | 22,52 | 21,61 | 22,46 | 1,86% | 42.370,00 |
| 05.03.2026 | 23,65 | 23,65 | 21,80 | 22,05 | -6,96% | 89.058,00 |
| 04.03.2026 | 23,60 | 24,25 | 22,71 | 23,70 | 2,02% | 107.991,00 |
| 03.03.2026 | 23,78 | 23,96 | 22,54 | 23,23 | -3,61% | 45.081,00 |
| 02.03.2026 | 23,88 | 24,83 | 23,31 | 24,10 | 0,29% | 83.690,00 |
| 27.02.2026 | 22,83 | 24,51 | 22,78 | 24,03 | 4,43% | 85.679,00 |
| 26.02.2026 | 23,64 | 23,65 | 22,28 | 23,01 | -2,81% | 75.609,00 |
| 25.02.2026 | 23,32 | 23,88 | 22,96 | 23,68 | 3,21% | 108.790,00 |
| 24.02.2026 | 22,86 | 23,48 | 22,15 | 22,94 | 7,20% | 87.573,00 |
| 20.02.2026 | 21,25 | 22,32 | 20,88 | 21,40 | 0,23% | 73.980,00 |
| 19.02.2026 | 24,19 | 24,73 | 20,80 | 21,35 | -12,46% | 142.933,00 |
| 18.02.2026 | 24,39 | 25,37 | 20,37 | 24,39 | -3,90% | 171.206,00 |
| 17.02.2026 | 25,91 | 26,50 | 23,42 | 25,38 | -1,78% | 228.821,00 |
| 13.02.2026 | 25,48 | 27,25 | 25,20 | 25,84 | 2,17% | 106.230,00 |
| 12.02.2026 | 24,42 | 26,11 | 23,30 | 25,29 | 3,90% | 63.758,00 |
| 11.02.2026 | 23,51 | 25,18 | 21,95 | 24,34 | 3,14% | 97.200,00 |
| 10.02.2026 | 23,12 | 24,99 | 22,15 | 23,60 | 1,46% | 102.840,00 |
| 09.02.2026 | 22,60 | 23,75 | 21,21 | 23,26 | 2,38% | 76.034,00 |
| 06.02.2026 | 23,54 | 23,73 | 22,30 | 22,72 | 0,35% | 124.585,00 |
| 05.02.2026 | 23,74 | 24,92 | 22,00 | 22,64 | -5,55% | 104.200,00 |
| 04.02.2026 | 25,76 | 25,76 | 23,74 | 23,97 | -6,66% | 113.585,00 |
| 03.02.2026 | 24,53 | 26,76 | 24,53 | 25,68 | 4,48% | 96.467,00 |
| 02.02.2026 | 24,00 | 25,44 | 23,79 | 24,58 | 2,42% | 69.617,00 |
| 30.01.2026 | 24,52 | 25,05 | 23,73 | 24,00 | -3,26% | 75.383,00 |
| 29.01.2026 | 24,03 | 25,41 | 24,00 | 24,81 | 3,25% | 31.635,00 |
| 28.01.2026 | 25,25 | 26,01 | 24,03 | 24,03 | -4,94% | 57.154,00 |
| 27.01.2026 | 25,03 | 26,02 | 24,73 | 25,28 | 1,53% | 45.375,00 |
| 26.01.2026 | 25,02 | 25,84 | 24,57 | 24,90 | -2,92% | 61.796,00 |
| 22.01.2026 | 24,41 | 27,89 | 24,22 | 25,65 | 6,34% | 80.077,00 |
| 21.01.2026 | 23,93 | 25,00 | 23,51 | 24,12 | 0,92% | 193.488,00 |
| 20.01.2026 | 23,20 | 24,33 | 22,67 | 23,90 | 0,59% | 119.175,00 |
| 16.01.2026 | 22,90 | 24,96 | 22,86 | 23,76 | 3,62% | 152.243,00 |
| 15.01.2026 | 23,54 | 23,99 | 22,38 | 22,93 | -2,18% | 68.570,00 |
| 14.01.2026 | 23,64 | 24,38 | 23,38 | 23,44 | -1,14% | 66.232,00 |
| 13.01.2026 | 23,88 | 25,12 | 23,05 | 23,71 | -0,25% | 95.192,00 |
| 12.01.2026 | 24,59 | 24,85 | 22,75 | 23,77 | -3,18% | 97.082,00 |
| 09.01.2026 | 24,34 | 25,75 | 24,34 | 24,55 | 1,03% | 111.612,00 |
| 08.01.2026 | 25,20 | 25,32 | 24,30 | 24,30 | -2,99% | 87.206,00 |
| 07.01.2026 | 25,91 | 26,49 | 24,69 | 25,05 | -2,53% | 110.499,00 |
| 06.01.2026 | 27,79 | 29,10 | 25,70 | 25,70 | -8,75% | 108.089,00 |
| 05.01.2026 | 28,99 | 28,99 | 25,81 | 28,17 | -2,81% | 132.005,00 |
| 02.01.2026 | 31,32 | 31,32 | 27,22 | 28,98 | -5,85% | 133.065,00 |
| 31.12.2025 | 31,28 | 32,28 | 30,01 | 30,78 | -2,56% | 193.585,00 |
| 30.12.2025 | 36,01 | 36,01 | 30,76 | 31,59 | -12,37% | 139.171,00 |
| 29.12.2025 | 35,03 | 37,00 | 34,42 | 36,05 | 2,74% | 113.716,00 |
| 26.12.2025 | 38,63 | 38,63 | 34,52 | 35,09 | -9,09% | 126.249,00 |
| 24.12.2025 | 38,00 | 39,07 | 37,00 | 38,60 | 3,40% | 137.434,00 |
| 23.12.2025 | 37,94 | 40,69 | 37,07 | 37,33 | -0,11% | 286.711,00 |
| 22.12.2025 | 33,79 | 45,00 | 32,93 | 37,37 | 12,53% | 367.683,00 |
| 19.12.2025 | 32,02 | 33,67 | 32,01 | 33,21 | 2,56% | 147.449,00 |
| 18.12.2025 | 32,30 | 34,78 | 32,30 | 32,38 | 0,62% | 58.133,00 |
| 17.12.2025 | 32,64 | 34,17 | 32,11 | 32,18 | -1,44% | 59.924,00 |
| 16.12.2025 | 32,40 | 33,61 | 32,00 | 32,65 | 0,68% | 56.709,00 |
| 15.12.2025 | 34,06 | 34,66 | 32,38 | 32,43 | -5,89% | 64.448,00 |
| 12.12.2025 | 33,80 | 35,16 | 32,75 | 34,46 | 3,14% | 64.751,00 |
| 11.12.2025 | 31,40 | 34,43 | 31,10 | 33,41 | 6,84% | 92.373,00 |
| 10.12.2025 | 29,09 | 32,80 | 29,00 | 31,27 | 6,83% | 86.555,00 |
| 09.12.2025 | 29,00 | 30,00 | 27,00 | 29,27 | 3,21% | 114.990,00 |
| 08.12.2025 | 25,87 | 28,86 | 25,51 | 28,36 | 12,32% | 58.961,00 |
| 05.12.2025 | 25,38 | 25,74 | 24,86 | 25,25 | -0,82% | 33.585,00 |
| 04.12.2025 | 22,48 | 25,59 | 21,39 | 25,46 | 14,12% | 93.523,00 |
| 03.12.2025 | 20,82 | 22,81 | 20,82 | 22,31 | 7,21% | 53.710,00 |
| 02.12.2025 | 22,10 | 22,49 | 20,59 | 20,81 | -5,84% | 40.716,00 |
| 01.12.2025 | 24,44 | 24,67 | 22,01 | 22,10 | -7,92% | 51.561,00 |
| 28.11.2025 | 24,41 | 25,20 | 22,57 | 24,00 | -1,68% | 53.723,00 |
| 26.11.2025 | 22,90 | 24,80 | 22,69 | 24,41 | 8,34% | 66.686,00 |
| 25.11.2025 | 22,74 | 23,66 | 22,03 | 22,53 | 1,58% | 50.873,00 |
| 24.11.2025 | 19,27 | 22,99 | 19,15 | 22,18 | 27,03% | 92.749,00 |
| 20.11.2025 | 17,55 | 18,01 | 17,10 | 17,46 | 1,87% | 22.469,00 |
| 19.11.2025 | 18,00 | 18,13 | 16,96 | 17,14 | -2,61% | 22.209,00 |
| 18.11.2025 | 17,30 | 18,07 | 16,95 | 17,60 | 0,80% | 21.950,00 |
| 17.11.2025 | 16,99 | 18,80 | 16,99 | 17,46 | 0,29% | 34.507,00 |
| 13.11.2025 | 17,00 | 17,63 | 16,92 | 17,41 | -0,71% | 21.520,00 |
| 12.11.2025 | 17,35 | 17,65 | 16,98 | 17,54 | 2,30% | 12.956,00 |
| 11.11.2025 | 17,80 | 18,60 | 16,09 | 17,14 | -3,11% | 58.786,00 |
| 10.11.2025 | 16,08 | 18,19 | 16,08 | 17,69 | 1,03% | 38.067,00 |
| 07.11.2025 | 17,43 | 17,73 | 16,57 | 17,51 | -1,57% | 21.459,00 |
| 06.11.2025 | 16,42 | 17,95 | 16,00 | 17,79 | 7,92% | 30.517,00 |
| 05.11.2025 | 16,15 | 17,46 | 16,15 | 16,49 | 3,78% | 19.403,00 |
| 04.11.2025 | 16,55 | 17,75 | 15,72 | 15,89 | -2,96% | 38.050,00 |
| 03.11.2025 | 16,87 | 17,31 | 15,94 | 16,37 | -1,44% | 21.569,00 |