19,850$
8,29%
Echtzeit-Aktienkurs Passage Bio Inc
Bid:
Ask:
Aktienkurse zur Passage Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,00 | 20,00 | 17,59 | 19,85 | 8,29% | 179.167,00 |
| 08.01.2026 | 17,78 | 18,50 | 16,67 | 18,33 | 1,61% | 61.853,00 |
| 07.01.2026 | 18,58 | 19,25 | 17,01 | 18,04 | -1,15% | 100.770,00 |
| 06.01.2026 | 15,39 | 19,22 | 15,39 | 18,25 | 13,64% | 267.785,00 |
| 05.01.2026 | 13,32 | 16,70 | 13,32 | 16,06 | 37,38% | 387.807,00 |
| 02.01.2026 | 11,80 | 12,28 | 11,37 | 11,69 | -0,93% | 27.522,00 |
| 31.12.2025 | 10,45 | 11,83 | 10,45 | 11,80 | 10,28% | 43.319,00 |
| 30.12.2025 | 10,35 | 11,00 | 10,35 | 10,70 | -3,43% | 14.543,00 |
| 29.12.2025 | 10,27 | 11,50 | 9,56 | 11,08 | 2,03% | 42.094,00 |
| 26.12.2025 | 10,99 | 11,03 | 10,49 | 10,86 | -0,28% | 21.462,00 |
| 24.12.2025 | 9,95 | 11,32 | 9,73 | 10,89 | 8,74% | 70.082,00 |
| 23.12.2025 | 9,80 | 10,03 | 9,47 | 10,02 | 0,25% | 21.667,00 |
| 22.12.2025 | 9,53 | 10,44 | 9,24 | 9,99 | 2,49% | 19.066,00 |
| 19.12.2025 | 9,15 | 9,93 | 9,15 | 9,75 | 3,91% | 75.095,00 |
| 18.12.2025 | 9,22 | 10,40 | 9,00 | 9,38 | 1,74% | 30.632,00 |
| 17.12.2025 | 9,23 | 9,70 | 8,64 | 9,22 | -2,38% | 70.839,00 |
| 16.12.2025 | 10,00 | 10,00 | 9,11 | 9,45 | -5,83% | 47.131,00 |
| 15.12.2025 | 9,95 | 10,48 | 9,66 | 10,03 | 2,40% | 82.460,00 |
| 12.12.2025 | 10,50 | 10,58 | 9,72 | 9,80 | -8,29% | 77.325,00 |
| 11.12.2025 | 10,41 | 10,71 | 9,96 | 10,68 | 1,81% | 40.999,00 |
| 10.12.2025 | 10,32 | 10,50 | 9,90 | 10,49 | 0,87% | 58.489,00 |
| 09.12.2025 | 9,86 | 10,61 | 9,86 | 10,40 | 4,52% | 40.763,00 |
| 08.12.2025 | 9,25 | 10,25 | 9,13 | 9,95 | 8,03% | 61.388,00 |
| 05.12.2025 | 9,13 | 9,31 | 8,23 | 9,21 | 0,29% | 91.615,00 |
| 04.12.2025 | 8,56 | 9,18 | 8,25 | 9,18 | 7,40% | 80.959,00 |
| 03.12.2025 | 8,05 | 8,60 | 8,00 | 8,55 | 6,48% | 26.957,00 |
| 02.12.2025 | 8,34 | 8,90 | 7,59 | 8,03 | -2,78% | 19.526,00 |
| 01.12.2025 | 8,59 | 9,03 | 8,04 | 8,26 | -6,46% | 12.903,00 |
| 28.11.2025 | 8,60 | 9,20 | 8,47 | 8,83 | -1,78% | 18.478,00 |
| 26.11.2025 | 8,94 | 9,02 | 8,36 | 8,99 | 0,08% | 29.411,00 |
| 25.11.2025 | 8,52 | 9,12 | 8,13 | 8,98 | 4,94% | 34.719,00 |
| 24.11.2025 | 8,08 | 8,75 | 7,61 | 8,56 | 17,39% | 29.574,00 |
| 20.11.2025 | 8,13 | 8,32 | 7,13 | 7,29 | -7,23% | 31.164,00 |
| 19.11.2025 | 8,50 | 8,90 | 7,70 | 7,86 | -7,75% | 58.369,00 |
| 18.11.2025 | 8,93 | 9,24 | 8,35 | 8,52 | -5,02% | 121.659,00 |
| 17.11.2025 | 8,88 | 9,20 | 8,73 | 8,97 | 5,16% | 28.525,00 |
| 13.11.2025 | 9,09 | 9,32 | 8,50 | 8,53 | -8,87% | 30.962,00 |
| 12.11.2025 | 8,05 | 9,90 | 8,05 | 9,36 | 21,56% | 112.627,00 |
| 11.11.2025 | 6,41 | 8,00 | 6,35 | 7,70 | 14,84% | 73.016,00 |
| 10.11.2025 | 6,54 | 6,95 | 6,33 | 6,71 | 6,68% | 24.676,00 |
| 07.11.2025 | 6,25 | 6,45 | 6,15 | 6,29 | -3,46% | 13.750,00 |
| 06.11.2025 | 6,71 | 6,71 | 6,32 | 6,51 | -2,84% | 41.120,00 |
| 05.11.2025 | 6,70 | 7,02 | 6,70 | 6,70 | 1,06% | 9.095,00 |
| 04.11.2025 | 7,10 | 7,10 | 6,56 | 6,63 | -9,43% | 30.810,00 |
| 03.11.2025 | 7,71 | 7,91 | 7,23 | 7,32 | -4,69% | 65.072,00 |
| 31.10.2025 | 7,45 | 7,75 | 7,42 | 7,68 | 5,49% | 19.241,00 |
| 30.10.2025 | 7,20 | 7,45 | 7,20 | 7,28 | -0,55% | 22.780,00 |
| 29.10.2025 | 7,72 | 7,73 | 7,19 | 7,32 | -4,44% | 32.348,00 |
| 28.10.2025 | 7,23 | 7,90 | 7,00 | 7,66 | 6,39% | 31.200,00 |
| 27.10.2025 | 7,16 | 7,50 | 6,75 | 7,20 | 0,80% | 44.210,00 |
| 24.10.2025 | 7,50 | 7,79 | 7,14 | 7,14 | -3,86% | 43.422,00 |
| 23.10.2025 | 8,18 | 8,18 | 7,33 | 7,43 | -9,33% | 51.871,00 |
| 22.10.2025 | 8,50 | 8,95 | 7,92 | 8,20 | -6,34% | 58.650,00 |
| 21.10.2025 | 8,55 | 8,99 | 8,36 | 8,75 | 2,46% | 53.146,00 |
| 20.10.2025 | 8,23 | 8,79 | 8,23 | 8,54 | 5,82% | 36.206,00 |
| 17.10.2025 | 8,30 | 8,55 | 8,00 | 8,07 | 0,62% | 51.750,00 |
| 16.10.2025 | 8,81 | 8,92 | 8,02 | 8,02 | -5,92% | 21.871,00 |
| 15.10.2025 | 8,52 | 8,89 | 8,33 | 8,53 | 0,15% | 25.748,00 |
| 14.10.2025 | 8,51 | 8,79 | 8,50 | 8,51 | -2,05% | 18.290,00 |
| 13.10.2025 | 8,60 | 8,87 | 8,31 | 8,69 | 2,72% | 9.108,00 |
| 10.10.2025 | 8,97 | 9,00 | 8,00 | 8,46 | -2,59% | 55.115,00 |
| 09.10.2025 | 8,34 | 8,94 | 8,17 | 8,69 | 4,89% | 44.481,00 |
| 08.10.2025 | 7,94 | 8,40 | 7,90 | 8,28 | 4,15% | 69.957,00 |
| 07.10.2025 | 7,84 | 8,14 | 7,84 | 7,95 | 0,25% | 22.210,00 |
| 06.10.2025 | 8,12 | 8,15 | 7,90 | 7,93 | -1,49% | 23.152,00 |
| 02.10.2025 | 8,20 | 8,20 | 7,99 | 8,05 | -0,98% | 22.919,00 |
| 01.10.2025 | 8,12 | 8,15 | 7,97 | 8,13 | 1,25% | 48.601,00 |
| 30.09.2025 | 8,14 | 8,40 | 7,88 | 8,03 | -1,35% | 52.454,00 |
| 29.09.2025 | 8,00 | 8,50 | 7,95 | 8,14 | 1,75% | 29.940,00 |
| 26.09.2025 | 7,63 | 8,60 | 7,60 | 8,00 | 4,17% | 80.826,00 |
| 25.09.2025 | 7,71 | 7,75 | 7,50 | 7,68 | -0,45% | 10.754,00 |
| 24.09.2025 | 7,32 | 7,79 | 7,32 | 7,72 | 2,46% | 23.812,00 |
| 23.09.2025 | 7,63 | 7,71 | 7,32 | 7,53 | -0,13% | 23.888,00 |
| 22.09.2025 | 7,28 | 7,54 | 7,15 | 7,54 | 5,16% | 26.222,00 |
| 19.09.2025 | 7,65 | 7,65 | 7,09 | 7,17 | -5,03% | 31.701,00 |
| 18.09.2025 | 7,21 | 7,55 | 7,16 | 7,55 | 6,94% | 26.629,00 |
| 17.09.2025 | 6,99 | 7,45 | 6,99 | 7,06 | -2,89% | 22.886,00 |
| 16.09.2025 | 7,00 | 7,45 | 6,95 | 7,27 | 4,60% | 22.008,00 |
| 15.09.2025 | 7,00 | 7,13 | 6,82 | 6,95 | -0,71% | 41.417,00 |
| 12.09.2025 | 7,03 | 7,24 | 6,87 | 7,00 | 0,43% | 66.856,00 |
| 11.09.2025 | 7,01 | 7,29 | 6,86 | 6,97 | -1,27% | 24.271,00 |
| 10.09.2025 | 7,04 | 7,10 | 6,90 | 7,06 | 0,86% | 7.200,00 |
| 09.09.2025 | 6,83 | 7,31 | 6,83 | 7,00 | 1,16% | 8.234,00 |
| 08.09.2025 | 7,24 | 7,50 | 6,90 | 6,92 | -3,62% | 16.355,00 |
| 05.09.2025 | 7,06 | 7,63 | 6,82 | 7,18 | 2,57% | 49.946,00 |
| 04.09.2025 | 7,13 | 7,20 | 6,90 | 7,00 | -1,75% | 24.365,00 |
| 03.09.2025 | 6,87 | 7,54 | 6,65 | 7,13 | 0,21% | 32.736,00 |
| 02.09.2025 | 7,11 | 7,18 | 6,92 | 7,11 | -0,28% | 25.303,00 |
| 29.08.2025 | 6,84 | 7,13 | 6,63 | 7,13 | 3,33% | 20.870,00 |
| 28.08.2025 | 7,01 | 7,29 | 6,90 | 6,90 | -1,99% | 5.474,00 |
| 27.08.2025 | 7,30 | 7,31 | 6,95 | 7,04 | 0,00% | 8.758,00 |
| 26.08.2025 | 7,42 | 7,44 | 6,93 | 7,04 | -5,82% | 18.360,00 |
| 25.08.2025 | 7,70 | 7,70 | 7,24 | 7,48 | -0,86% | 16.326,00 |
| 22.08.2025 | 7,53 | 7,65 | 7,13 | 7,54 | 1,89% | 47.497,00 |
| 21.08.2025 | 7,70 | 7,70 | 7,30 | 7,40 | -3,77% | 9.578,00 |
| 20.08.2025 | 6,73 | 7,75 | 6,73 | 7,69 | 11,05% | 37.040,00 |
| 19.08.2025 | 7,28 | 7,39 | 6,65 | 6,93 | -4,09% | 24.097,00 |
| 18.08.2025 | 7,10 | 7,50 | 6,80 | 7,22 | 3,88% | 57.345,00 |
| 15.08.2025 | 7,47 | 7,65 | 6,79 | 6,95 | -8,43% | 61.413,00 |
| 14.08.2025 | 6,50 | 7,65 | 6,50 | 7,59 | 18,97% | 74.104,00 |