12,890$
-4,80%
Echtzeit-Aktienkurs Lyell Immunopharma Inc
Bid:
Ask:
Aktienkurse zur Lyell Immunopharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,52 | 13,82 | 12,71 | 12,89 | -4,80% | 101.564,00 |
| 08.09.2026 | 14,12 | 14,13 | 13,37 | 13,54 | -5,78% | 82.289,00 |
| 04.09.2026 | 14,29 | 14,68 | 13,92 | 14,37 | 0,28% | 54.065,00 |
| 03.09.2026 | 15,11 | 15,14 | 14,19 | 14,33 | -4,02% | 79.053,00 |
| 02.09.2026 | 14,49 | 14,97 | 14,25 | 14,93 | 2,76% | 56.859,00 |
| 01.09.2026 | 14,14 | 14,84 | 14,00 | 14,53 | 0,97% | 66.786,00 |
| 31.08.2026 | 14,51 | 14,71 | 14,14 | 14,39 | -0,83% | 62.770,00 |
| 28.08.2026 | 14,56 | 14,78 | 14,06 | 14,51 | -0,68% | 78.121,00 |
| 27.08.2026 | 14,67 | 15,02 | 14,33 | 14,61 | -1,22% | 88.376,00 |
| 26.08.2026 | 15,34 | 15,41 | 14,61 | 14,79 | -4,52% | 87.751,00 |
| 25.08.2026 | 15,02 | 15,68 | 14,92 | 15,49 | 5,09% | 102.988,00 |
| 24.08.2026 | 15,30 | 15,49 | 14,46 | 14,74 | -4,69% | 73.235,00 |
| 21.08.2026 | 15,54 | 16,16 | 15,20 | 15,47 | 1,11% | 104.912,00 |
| 20.08.2026 | 15,59 | 16,02 | 14,53 | 15,30 | -2,98% | 207.632,00 |
| 19.08.2026 | 16,02 | 17,15 | 15,66 | 15,77 | -0,03% | 170.938,00 |
| 18.08.2026 | 13,85 | 15,81 | 13,46 | 15,77 | 15,96% | 310.768,00 |
| 17.08.2026 | 13,86 | 13,93 | 13,39 | 13,60 | -2,51% | 132.523,00 |
| 14.08.2026 | 13,77 | 14,02 | 13,42 | 13,95 | 1,53% | 106.069,00 |
| 13.08.2026 | 14,20 | 14,41 | 13,70 | 13,74 | -3,03% | 88.997,00 |
| 12.08.2026 | 14,77 | 15,01 | 14,07 | 14,17 | -4,90% | 98.126,00 |
| 11.08.2026 | 14,33 | 15,52 | 14,32 | 14,90 | 3,80% | 134.514,00 |
| 10.08.2026 | 14,50 | 15,08 | 14,09 | 14,36 | -2,55% | 203.014,00 |
| 07.08.2026 | 14,00 | 15,09 | 13,95 | 14,73 | 3,66% | 110.955,00 |
| 06.08.2026 | 14,01 | 15,63 | 13,91 | 14,21 | 5,57% | 362.691,00 |
| 05.08.2026 | 13,50 | 13,98 | 13,20 | 13,46 | -1,03% | 484.093,00 |
| 04.08.2026 | 12,87 | 13,83 | 12,87 | 13,60 | 5,67% | 186.639,00 |
| 03.08.2026 | 13,05 | 13,15 | 12,71 | 12,87 | -0,67% | 85.939,00 |
| 31.07.2026 | 13,50 | 13,66 | 12,88 | 12,96 | -5,56% | 126.652,00 |
| 30.07.2026 | 12,98 | 13,73 | 12,82 | 13,72 | 5,91% | 197.564,00 |
| 29.07.2026 | 12,90 | 13,49 | 12,82 | 12,96 | -0,35% | 198.891,00 |
| 28.07.2026 | 12,94 | 13,05 | 12,56 | 13,00 | 0,31% | 157.077,00 |
| 27.07.2026 | 12,77 | 13,05 | 12,60 | 12,96 | 2,69% | 110.579,00 |
| 24.07.2026 | 12,83 | 12,96 | 12,48 | 12,62 | -1,25% | 90.651,00 |
| 23.07.2026 | 12,63 | 13,02 | 12,45 | 12,78 | -0,47% | 91.369,00 |
| 22.07.2026 | 13,68 | 14,14 | 12,68 | 12,84 | -2,65% | 163.819,00 |
| 21.07.2026 | 12,85 | 13,34 | 12,81 | 13,19 | 2,09% | 151.301,00 |
| 20.07.2026 | 13,36 | 13,60 | 12,72 | 12,92 | -3,00% | 125.032,00 |
| 17.07.2026 | 13,06 | 13,90 | 13,06 | 13,32 | -4,24% | 168.642,00 |
| 16.07.2026 | 13,97 | 14,40 | 13,24 | 13,91 | -2,11% | 140.918,00 |
| 15.07.2026 | 13,52 | 14,60 | 13,26 | 14,21 | 5,89% | 144.151,00 |
| 14.07.2026 | 14,24 | 14,24 | 13,23 | 13,42 | -6,55% | 171.258,00 |
| 13.07.2026 | 14,79 | 14,79 | 14,14 | 14,36 | -4,33% | 132.972,00 |
| 10.07.2026 | 15,17 | 15,45 | 13,81 | 15,01 | -1,15% | 116.569,00 |
| 09.07.2026 | 15,15 | 16,07 | 14,83 | 15,19 | -1,59% | 137.360,00 |
| 08.07.2026 | 15,66 | 16,80 | 14,70 | 15,43 | -3,08% | 270.590,00 |
| 07.07.2026 | 13,96 | 16,15 | 13,42 | 15,92 | 12,67% | 275.431,00 |
| 06.07.2026 | 14,11 | 14,70 | 13,75 | 14,13 | 0,57% | 213.763,00 |
| 02.07.2026 | 13,05 | 14,22 | 13,05 | 14,05 | 7,99% | 219.501,00 |
| 01.07.2026 | 13,86 | 14,12 | 12,56 | 13,01 | -7,20% | 164.099,00 |
| 30.06.2026 | 12,79 | 14,21 | 12,41 | 14,02 | 10,05% | 359.129,00 |
| 29.06.2026 | 11,84 | 13,08 | 11,84 | 12,74 | 8,89% | 199.566,00 |
| 26.06.2026 | 12,38 | 12,68 | 11,48 | 11,70 | -5,87% | 1.631.592,00 |
| 25.06.2026 | 13,13 | 13,73 | 12,33 | 12,43 | -4,31% | 118.285,00 |
| 24.06.2026 | 12,65 | 13,25 | 12,35 | 12,99 | 2,85% | 132.901,00 |
| 23.06.2026 | 11,88 | 13,02 | 11,66 | 12,63 | 5,60% | 152.477,00 |
| 22.06.2026 | 12,84 | 13,07 | 11,67 | 11,96 | -6,12% | 184.609,00 |
| 18.06.2026 | 12,73 | 13,22 | 12,25 | 12,74 | 1,76% | 360.104,00 |
| 17.06.2026 | 12,48 | 13,02 | 12,31 | 12,52 | 0,89% | 167.000,00 |
| 16.06.2026 | 13,36 | 13,49 | 12,03 | 12,41 | -8,41% | 198.277,00 |
| 15.06.2026 | 13,78 | 13,96 | 13,27 | 13,55 | 0,15% | 82.708,00 |
| 12.06.2026 | 13,67 | 13,80 | 13,08 | 13,53 | -1,38% | 99.935,00 |
| 11.06.2026 | 13,22 | 14,14 | 12,83 | 13,72 | 3,86% | 142.504,00 |
| 10.06.2026 | 12,64 | 13,35 | 12,64 | 13,21 | 4,02% | 146.362,00 |
| 09.06.2026 | 12,50 | 13,03 | 12,15 | 12,70 | 3,17% | 98.777,00 |
| 08.06.2026 | 12,20 | 12,47 | 11,85 | 12,31 | 3,10% | 124.766,00 |
| 05.06.2026 | 12,99 | 13,51 | 11,70 | 11,94 | -8,51% | 96.366,00 |
| 04.06.2026 | 12,59 | 13,13 | 11,95 | 13,05 | 4,32% | 127.261,00 |
| 03.06.2026 | 14,87 | 14,87 | 12,34 | 12,51 | -15,98% | 412.861,00 |
| 02.06.2026 | 17,15 | 17,16 | 14,71 | 14,89 | -13,18% | 117.891,00 |
| 01.06.2026 | 17,23 | 17,65 | 16,74 | 17,15 | -1,15% | 82.608,00 |
| 29.05.2026 | 16,87 | 17,48 | 16,30 | 17,35 | 3,03% | 65.618,00 |
| 28.05.2026 | 16,77 | 17,16 | 16,39 | 16,84 | 0,66% | 57.237,00 |
| 27.05.2026 | 16,50 | 17,21 | 16,01 | 16,73 | 2,14% | 84.005,00 |
| 26.05.2026 | 17,46 | 17,65 | 16,09 | 16,38 | -6,19% | 134.044,00 |
| 22.05.2026 | 17,19 | 17,69 | 16,85 | 17,46 | 0,69% | 54.335,00 |
| 21.05.2026 | 16,95 | 17,69 | 16,14 | 17,34 | 0,52% | 69.783,00 |
| 20.05.2026 | 16,26 | 17,30 | 16,23 | 17,25 | 6,58% | 82.094,00 |
| 19.05.2026 | 16,00 | 16,43 | 15,49 | 16,19 | -1,97% | 119.022,00 |
| 18.05.2026 | 17,88 | 18,00 | 16,40 | 16,51 | -7,92% | 96.259,00 |
| 15.05.2026 | 18,56 | 18,65 | 17,43 | 17,93 | -5,81% | 107.622,00 |
| 14.05.2026 | 19,25 | 19,49 | 18,36 | 19,04 | -1,12% | 37.593,00 |
| 13.05.2026 | 19,10 | 19,41 | 18,64 | 19,25 | -0,36% | 39.433,00 |
| 12.05.2026 | 19,07 | 19,49 | 18,68 | 19,32 | 0,63% | 52.797,00 |
| 11.05.2026 | 18,91 | 20,70 | 18,55 | 19,20 | -0,67% | 97.140,00 |
| 08.05.2026 | 20,29 | 20,51 | 19,14 | 19,33 | -3,64% | 61.788,00 |
| 07.05.2026 | 21,23 | 21,23 | 19,54 | 20,06 | -4,79% | 52.199,00 |
| 06.05.2026 | 20,67 | 21,27 | 20,20 | 21,07 | 2,18% | 36.441,00 |
| 05.05.2026 | 21,02 | 21,11 | 20,32 | 20,62 | -0,48% | 51.869,00 |
| 04.05.2026 | 20,57 | 21,48 | 20,57 | 20,72 | -0,53% | 50.380,00 |
| 01.05.2026 | 20,03 | 21,21 | 19,93 | 20,83 | 5,58% | 54.181,00 |
| 30.04.2026 | 20,64 | 21,55 | 19,59 | 19,73 | -4,78% | 51.517,00 |
| 29.04.2026 | 21,30 | 21,39 | 20,38 | 20,72 | -3,58% | 56.029,00 |
| 28.04.2026 | 23,00 | 23,68 | 21,17 | 21,49 | -5,00% | 63.263,00 |
| 27.04.2026 | 22,85 | 23,20 | 21,89 | 22,62 | 0,44% | 65.699,00 |
| 24.04.2026 | 23,10 | 23,67 | 22,25 | 22,52 | -4,98% | 53.469,00 |
| 23.04.2026 | 24,76 | 24,95 | 23,12 | 23,70 | -4,36% | 80.603,00 |
| 22.04.2026 | 24,40 | 24,78 | 23,65 | 24,78 | 4,12% | 71.996,00 |
| 21.04.2026 | 25,00 | 25,00 | 23,33 | 23,80 | -4,38% | 76.433,00 |
| 20.04.2026 | 23,87 | 25,03 | 23,38 | 24,89 | 3,88% | 127.385,00 |
| 17.04.2026 | 23,90 | 24,65 | 23,75 | 23,96 | 1,40% | 94.050,00 |