1,390$
5,30%
Echtzeit-Aktienkurs Lyra Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lyra Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,35 | 1,45 | 1,21 | 1,39 | 5,30% | 80.813,00 |
| 12.02.2026 | 1,39 | 1,40 | 1,32 | 1,32 | -4,35% | 28.893,00 |
| 11.02.2026 | 1,49 | 1,49 | 1,32 | 1,38 | -6,12% | 39.935,00 |
| 10.02.2026 | 1,54 | 1,58 | 1,47 | 1,47 | -3,29% | 24.233,00 |
| 09.02.2026 | 1,83 | 1,83 | 1,51 | 1,52 | -16,48% | 99.715,00 |
| 06.02.2026 | 1,71 | 1,90 | 1,71 | 1,82 | 2,82% | 18.908,00 |
| 05.02.2026 | 1,88 | 1,95 | 1,77 | 1,77 | -6,10% | 16.325,00 |
| 04.02.2026 | 1,99 | 2,03 | 1,82 | 1,89 | -4,80% | 22.733,00 |
| 03.02.2026 | 2,02 | 2,05 | 1,93 | 1,98 | -2,94% | 9.190,00 |
| 02.02.2026 | 1,86 | 2,04 | 1,73 | 2,04 | 12,40% | 89.498,00 |
| 30.01.2026 | 1,99 | 2,02 | 1,80 | 1,82 | -11,03% | 26.979,00 |
| 29.01.2026 | 2,04 | 2,05 | 1,86 | 2,04 | -0,49% | 55.478,00 |
| 28.01.2026 | 1,67 | 2,15 | 1,60 | 2,05 | 20,94% | 183.721,00 |
| 27.01.2026 | 1,76 | 1,80 | 1,65 | 1,70 | -2,59% | 58.337,00 |
| 26.01.2026 | 2,07 | 2,07 | 1,74 | 1,74 | -20,91% | 79.967,00 |
| 22.01.2026 | 2,29 | 2,39 | 2,18 | 2,20 | -3,51% | 43.360,00 |
| 21.01.2026 | 2,41 | 2,42 | 2,20 | 2,28 | -2,56% | 61.203,00 |
| 20.01.2026 | 1,97 | 2,58 | 1,94 | 2,34 | 17,59% | 336.397,00 |
| 16.01.2026 | 1,99 | 2,02 | 1,89 | 1,99 | 2,31% | 42.620,00 |
| 15.01.2026 | 1,89 | 1,97 | 1,89 | 1,95 | 1,30% | 31.744,00 |
| 14.01.2026 | 1,95 | 1,97 | 1,85 | 1,92 | -3,52% | 30.848,00 |
| 13.01.2026 | 1,96 | 2,06 | 1,78 | 1,99 | -3,40% | 245.903,00 |
| 12.01.2026 | 2,00 | 2,27 | 1,63 | 2,06 | -45,31% | 1.385.996,00 |
| 09.01.2026 | 3,73 | 3,94 | 3,73 | 3,77 | -0,87% | 13.520,00 |
| 08.01.2026 | 3,62 | 3,80 | 3,53 | 3,80 | 5,26% | 6.679,00 |
| 07.01.2026 | 3,35 | 3,62 | 3,34 | 3,61 | 7,44% | 22.536,00 |
| 06.01.2026 | 3,38 | 3,46 | 3,29 | 3,36 | -0,59% | 15.158,00 |
| 05.01.2026 | 3,21 | 3,42 | 3,12 | 3,38 | 6,96% | 20.815,00 |
| 02.01.2026 | 3,12 | 3,21 | 3,00 | 3,16 | 2,60% | 11.427,00 |
| 31.12.2025 | 3,18 | 3,18 | 2,99 | 3,08 | -3,75% | 27.356,00 |
| 30.12.2025 | 3,31 | 3,33 | 3,02 | 3,20 | -6,16% | 52.314,00 |
| 29.12.2025 | 3,59 | 3,59 | 3,27 | 3,41 | -5,01% | 48.870,00 |
| 26.12.2025 | 3,64 | 3,70 | 3,19 | 3,59 | 0,28% | 32.335,00 |
| 24.12.2025 | 3,66 | 3,66 | 3,52 | 3,58 | 0,56% | 3.966,00 |
| 23.12.2025 | 3,66 | 3,66 | 3,51 | 3,56 | -1,66% | 6.670,00 |
| 22.12.2025 | 3,63 | 3,74 | 3,60 | 3,62 | 0,56% | 23.938,00 |
| 19.12.2025 | 3,94 | 4,04 | 3,56 | 3,60 | -2,70% | 41.986,00 |
| 18.12.2025 | 3,87 | 3,87 | 3,67 | 3,70 | -3,65% | 14.071,00 |
| 17.12.2025 | 4,01 | 4,01 | 3,75 | 3,84 | 2,13% | 16.641,00 |
| 16.12.2025 | 3,93 | 4,02 | 3,76 | 3,76 | -2,97% | 17.201,00 |
| 15.12.2025 | 3,65 | 4,25 | 3,64 | 3,88 | 6,60% | 57.325,00 |
| 12.12.2025 | 3,99 | 4,00 | 3,55 | 3,64 | -9,13% | 49.363,00 |
| 11.12.2025 | 3,84 | 4,12 | 3,84 | 4,00 | -1,48% | 7.775,00 |
| 10.12.2025 | 3,92 | 4,15 | 3,81 | 4,06 | 2,53% | 23.406,00 |
| 09.12.2025 | 3,97 | 4,15 | 3,79 | 3,96 | -0,50% | 35.188,00 |
| 08.12.2025 | 4,20 | 4,23 | 3,81 | 3,98 | -6,79% | 47.706,00 |
| 05.12.2025 | 4,50 | 4,59 | 4,25 | 4,27 | -5,11% | 20.945,00 |
| 04.12.2025 | 4,05 | 4,56 | 3,93 | 4,50 | 7,40% | 46.688,00 |
| 03.12.2025 | 4,07 | 4,32 | 3,94 | 4,19 | 4,49% | 48.758,00 |
| 02.12.2025 | 3,62 | 4,32 | 3,47 | 4,01 | 7,80% | 117.809,00 |
| 01.12.2025 | 3,78 | 3,80 | 3,60 | 3,72 | 0,81% | 28.994,00 |
| 28.11.2025 | 3,50 | 3,69 | 3,35 | 3,69 | 5,43% | 44.058,00 |
| 26.11.2025 | 2,95 | 4,16 | 2,95 | 3,50 | 21,53% | 1.010.585,00 |
| 25.11.2025 | 3,05 | 3,15 | 2,84 | 2,88 | -5,57% | 75.134,00 |
| 24.11.2025 | 3,23 | 3,28 | 3,03 | 3,05 | -2,56% | 109.938,00 |
| 20.11.2025 | 3,49 | 3,56 | 3,10 | 3,13 | -9,80% | 39.293,00 |
| 19.11.2025 | 3,65 | 3,72 | 3,47 | 3,47 | -4,93% | 13.706,00 |
| 18.11.2025 | 3,69 | 3,83 | 3,62 | 3,65 | -2,41% | 15.202,00 |
| 17.11.2025 | 3,81 | 3,99 | 3,68 | 3,74 | -2,09% | 16.562,00 |
| 13.11.2025 | 3,88 | 3,91 | 3,72 | 3,82 | -1,29% | 75.131,00 |
| 12.11.2025 | 4,27 | 4,27 | 3,87 | 3,87 | -8,73% | 43.330,00 |
| 11.11.2025 | 4,38 | 4,80 | 4,22 | 4,24 | -3,85% | 22.222,00 |
| 10.11.2025 | 4,58 | 4,74 | 4,40 | 4,41 | -4,34% | 57.742,00 |
| 07.11.2025 | 4,81 | 4,90 | 4,52 | 4,61 | -5,92% | 39.100,00 |
| 06.11.2025 | 5,62 | 5,65 | 4,82 | 4,90 | -12,81% | 69.579,00 |
| 05.11.2025 | 5,52 | 5,72 | 5,46 | 5,62 | 3,21% | 14.088,00 |
| 04.11.2025 | 5,66 | 5,66 | 5,40 | 5,45 | -5,30% | 19.756,00 |
| 03.11.2025 | 6,53 | 6,53 | 5,66 | 5,75 | -0,17% | 22.107,00 |
| 31.10.2025 | 5,53 | 5,85 | 5,53 | 5,76 | 4,35% | 13.641,00 |
| 30.10.2025 | 5,85 | 5,92 | 5,52 | 5,52 | -5,24% | 14.950,00 |
| 29.10.2025 | 6,24 | 6,24 | 5,75 | 5,83 | -1,94% | 18.631,00 |
| 28.10.2025 | 6,02 | 6,43 | 5,93 | 5,94 | -1,49% | 23.345,00 |
| 27.10.2025 | 6,39 | 6,39 | 5,99 | 6,03 | -5,34% | 33.871,00 |
| 24.10.2025 | 6,30 | 6,55 | 6,20 | 6,37 | 1,43% | 17.450,00 |
| 23.10.2025 | 6,61 | 6,73 | 6,27 | 6,28 | -3,24% | 13.908,00 |
| 22.10.2025 | 6,79 | 6,79 | 6,25 | 6,49 | -4,42% | 25.962,00 |
| 21.10.2025 | 7,11 | 7,30 | 6,76 | 6,79 | -0,15% | 8.758,00 |
| 20.10.2025 | 6,90 | 6,98 | 6,68 | 6,80 | -1,48% | 19.236,00 |
| 17.10.2025 | 7,32 | 7,32 | 6,79 | 6,90 | -3,47% | 33.891,00 |
| 16.10.2025 | 7,53 | 7,56 | 7,10 | 7,15 | -4,92% | 13.581,00 |
| 15.10.2025 | 7,50 | 7,80 | 7,05 | 7,52 | 2,04% | 65.469,00 |
| 14.10.2025 | 7,77 | 7,77 | 7,00 | 7,37 | -6,94% | 37.935,00 |
| 13.10.2025 | 7,65 | 7,97 | 7,56 | 7,92 | 1,80% | 31.042,00 |
| 10.10.2025 | 7,80 | 8,05 | 7,51 | 7,78 | -2,38% | 64.455,00 |
| 09.10.2025 | 7,70 | 8,09 | 7,05 | 7,97 | 3,24% | 85.795,00 |
| 08.10.2025 | 7,85 | 8,00 | 7,19 | 7,72 | 1,71% | 72.276,00 |
| 07.10.2025 | 7,84 | 8,20 | 6,97 | 7,59 | -6,18% | 108.905,00 |
| 06.10.2025 | 7,47 | 8,75 | 6,70 | 8,09 | 15,57% | 310.355,00 |
| 02.10.2025 | 6,70 | 7,01 | 6,59 | 7,00 | 6,54% | 18.561,00 |
| 01.10.2025 | 6,37 | 6,97 | 6,37 | 6,57 | 0,67% | 8.269,00 |
| 30.09.2025 | 6,36 | 6,81 | 6,36 | 6,53 | 0,40% | 8.936,00 |
| 29.09.2025 | 6,44 | 6,65 | 6,43 | 6,50 | 0,46% | 4.367,00 |
| 26.09.2025 | 6,35 | 6,63 | 6,35 | 6,47 | 1,73% | 7.155,00 |
| 25.09.2025 | 6,51 | 6,80 | 6,35 | 6,36 | -2,15% | 11.085,00 |
| 24.09.2025 | 6,54 | 6,79 | 6,49 | 6,50 | -2,11% | 10.271,00 |
| 23.09.2025 | 6,43 | 6,77 | 6,43 | 6,64 | 3,43% | 13.920,00 |
| 22.09.2025 | 6,45 | 6,70 | 6,35 | 6,42 | 0,00% | 11.492,00 |
| 19.09.2025 | 6,48 | 6,89 | 6,42 | 6,42 | 1,10% | 26.348,00 |
| 18.09.2025 | 6,35 | 6,58 | 6,25 | 6,35 | -2,31% | 20.188,00 |
| 17.09.2025 | 6,38 | 6,86 | 6,38 | 6,50 | 1,25% | 22.563,00 |