16,840$
0,66%
Echtzeit-Aktienkurs Lyell Immunopharma Inc
Bid:
Ask:
Aktienkurse zur Lyell Immunopharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 23,84 | 24,60 | 23,31 | 23,63 | -0,88% | 57.760,00 |
| 15.04.2026 | 23,02 | 24,26 | 23,02 | 23,84 | 2,01% | 86.964,00 |
| 14.04.2026 | 24,99 | 25,25 | 23,18 | 23,37 | -6,18% | 131.006,00 |
| 13.04.2026 | 22,70 | 25,00 | 22,48 | 24,91 | 11,26% | 169.006,00 |
| 10.04.2026 | 24,00 | 24,23 | 22,37 | 22,39 | -6,12% | 108.597,00 |
| 09.04.2026 | 23,76 | 24,18 | 22,85 | 23,85 | 4,10% | 121.142,00 |
| 08.04.2026 | 22,53 | 23,49 | 21,42 | 22,91 | 5,48% | 72.245,00 |
| 07.04.2026 | 21,21 | 22,77 | 21,03 | 21,72 | 0,14% | 102.028,00 |
| 06.04.2026 | 21,16 | 22,66 | 21,16 | 21,69 | 2,26% | 60.911,00 |
| 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 | 1,01% | 87.573,00 |
| 23.02.2026 | 21,25 | 23,50 | 21,25 | 22,71 | 6,12% | 247.611,00 |
| 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 |