5,890$
3,15%
Echtzeit-Aktienkurs Passage Bio Inc
Bid:
Ask:
Aktienkurse zur Passage Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,71 | 5,90 | 5,66 | 5,89 | 3,15% | 29.578,00 |
| 28.05.2026 | 5,49 | 5,87 | 5,43 | 5,71 | 4,58% | 88.023,00 |
| 27.05.2026 | 5,58 | 5,80 | 5,42 | 5,46 | -2,15% | 38.952,00 |
| 26.05.2026 | 5,26 | 5,58 | 4,97 | 5,58 | 6,79% | 21.217,00 |
| 22.05.2026 | 5,20 | 5,34 | 5,14 | 5,23 | 0,48% | 10.975,00 |
| 21.05.2026 | 5,10 | 5,25 | 5,09 | 5,20 | -1,33% | 21.646,00 |
| 20.05.2026 | 5,06 | 5,35 | 5,06 | 5,27 | 3,74% | 33.171,00 |
| 19.05.2026 | 5,05 | 5,16 | 5,03 | 5,08 | -0,20% | 12.491,00 |
| 18.05.2026 | 5,13 | 5,28 | 4,98 | 5,09 | -2,30% | 46.653,00 |
| 15.05.2026 | 5,21 | 5,38 | 5,06 | 5,21 | -2,80% | 42.442,00 |
| 14.05.2026 | 5,58 | 5,67 | 5,01 | 5,36 | -2,90% | 41.331,00 |
| 13.05.2026 | 5,04 | 5,74 | 5,00 | 5,52 | 9,74% | 94.705,00 |
| 12.05.2026 | 4,34 | 5,14 | 4,28 | 5,03 | 14,32% | 159.354,00 |
| 11.05.2026 | 4,16 | 4,49 | 4,16 | 4,40 | 4,51% | 56.087,00 |
| 08.05.2026 | 4,13 | 4,26 | 3,94 | 4,21 | 2,68% | 105.779,00 |
| 07.05.2026 | 3,95 | 4,28 | 3,95 | 4,10 | -0,49% | 57.262,00 |
| 06.05.2026 | 4,40 | 4,45 | 4,01 | 4,12 | -3,51% | 188.660,00 |
| 05.05.2026 | 4,57 | 4,57 | 4,26 | 4,27 | -7,42% | 102.086,00 |
| 04.05.2026 | 4,91 | 5,01 | 4,52 | 4,61 | -7,20% | 83.202,00 |
| 01.05.2026 | 5,06 | 5,16 | 4,83 | 4,97 | -2,74% | 25.200,00 |
| 30.04.2026 | 5,32 | 5,48 | 4,92 | 5,11 | -4,49% | 70.637,00 |
| 29.04.2026 | 5,82 | 5,82 | 5,29 | 5,35 | -7,44% | 88.599,00 |
| 28.04.2026 | 5,65 | 5,80 | 5,59 | 5,78 | 1,23% | 85.313,00 |
| 27.04.2026 | 5,84 | 5,98 | 5,70 | 5,71 | -2,23% | 56.120,00 |
| 24.04.2026 | 5,87 | 6,00 | 5,73 | 5,84 | -0,93% | 55.794,00 |
| 23.04.2026 | 6,12 | 6,14 | 5,75 | 5,90 | -4,15% | 96.294,00 |
| 22.04.2026 | 6,11 | 6,37 | 5,90 | 6,15 | -0,49% | 154.863,00 |
| 21.04.2026 | 6,38 | 6,44 | 5,75 | 6,18 | -3,13% | 396.727,00 |
| 20.04.2026 | 9,04 | 9,49 | 6,27 | 6,38 | -45,42% | 1.201.852,00 |
| 17.04.2026 | 11,66 | 12,05 | 11,65 | 11,69 | -2,01% | 20.362,00 |
| 16.04.2026 | 11,93 | 12,00 | 10,91 | 11,93 | 0,34% | 30.665,00 |
| 15.04.2026 | 10,85 | 11,98 | 9,78 | 11,89 | 9,48% | 51.709,00 |
| 14.04.2026 | 10,99 | 10,99 | 10,55 | 10,86 | 0,46% | 23.098,00 |
| 13.04.2026 | 9,86 | 11,00 | 9,78 | 10,81 | 9,30% | 42.773,00 |
| 10.04.2026 | 11,14 | 11,20 | 9,50 | 9,89 | -12,01% | 46.514,00 |
| 09.04.2026 | 9,26 | 11,30 | 8,97 | 11,24 | 23,04% | 128.128,00 |
| 08.04.2026 | 8,75 | 9,30 | 8,02 | 9,14 | 11,54% | 58.409,00 |
| 07.04.2026 | 8,66 | 9,26 | 7,55 | 8,19 | -6,51% | 60.020,00 |
| 06.04.2026 | 8,37 | 9,22 | 8,37 | 8,76 | 8,42% | 32.286,00 |
| 02.04.2026 | 7,68 | 8,18 | 7,50 | 8,08 | 2,67% | 18.279,00 |
| 01.04.2026 | 7,85 | 8,25 | 7,85 | 7,87 | 0,25% | 17.282,00 |
| 31.03.2026 | 6,60 | 8,09 | 6,60 | 7,85 | 25,80% | 75.571,00 |
| 30.03.2026 | 6,38 | 6,50 | 5,91 | 6,24 | -3,85% | 14.182,00 |
| 27.03.2026 | 6,86 | 7,42 | 6,21 | 6,49 | -5,81% | 47.351,00 |
| 26.03.2026 | 7,02 | 7,27 | 6,88 | 6,89 | -2,89% | 9.472,00 |
| 25.03.2026 | 7,16 | 7,88 | 6,95 | 7,10 | 5,42% | 30.358,00 |
| 24.03.2026 | 7,29 | 7,29 | 6,61 | 6,73 | -4,40% | 31.899,00 |
| 23.03.2026 | 7,58 | 7,58 | 6,90 | 7,04 | -4,61% | 51.241,00 |
| 20.03.2026 | 7,20 | 7,52 | 7,20 | 7,38 | 2,43% | 93.916,00 |
| 19.03.2026 | 7,23 | 7,50 | 6,81 | 7,21 | 2,34% | 27.119,00 |
| 18.03.2026 | 7,68 | 7,68 | 6,77 | 7,04 | -4,48% | 23.685,00 |
| 17.03.2026 | 7,50 | 7,50 | 7,27 | 7,37 | -3,53% | 13.914,00 |
| 16.03.2026 | 7,54 | 8,09 | 7,50 | 7,64 | 2,23% | 13.968,00 |
| 13.03.2026 | 8,21 | 8,21 | 7,20 | 7,47 | -9,20% | 48.019,00 |
| 12.03.2026 | 8,60 | 8,68 | 8,13 | 8,23 | -2,72% | 36.979,00 |
| 11.03.2026 | 8,67 | 9,19 | 8,25 | 8,46 | -1,40% | 120.803,00 |
| 10.03.2026 | 8,98 | 9,00 | 8,38 | 8,58 | -4,67% | 24.193,00 |
| 09.03.2026 | 8,19 | 9,00 | 7,92 | 9,00 | 7,14% | 26.265,00 |
| 06.03.2026 | 8,10 | 8,58 | 7,77 | 8,40 | 2,88% | 66.082,00 |
| 05.03.2026 | 8,29 | 8,61 | 7,70 | 8,17 | -3,26% | 56.238,00 |
| 04.03.2026 | 8,42 | 8,84 | 8,00 | 8,44 | 4,13% | 49.203,00 |
| 03.03.2026 | 8,42 | 8,71 | 8,08 | 8,11 | -7,69% | 48.548,00 |
| 02.03.2026 | 8,60 | 8,82 | 8,27 | 8,78 | -3,30% | 17.887,00 |
| 27.02.2026 | 8,68 | 9,08 | 8,55 | 9,08 | 4,85% | 17.042,00 |
| 26.02.2026 | 9,55 | 9,55 | 8,48 | 8,66 | -7,08% | 55.206,00 |
| 25.02.2026 | 9,28 | 9,83 | 9,25 | 9,32 | 1,41% | 27.193,00 |
| 24.02.2026 | 9,06 | 9,28 | 8,99 | 9,19 | 5,27% | 22.308,00 |
| 23.02.2026 | 8,59 | 9,05 | 8,59 | 8,73 | 1,39% | 10.723,00 |
| 20.02.2026 | 9,50 | 9,50 | 8,33 | 8,61 | -4,44% | 26.712,00 |
| 19.02.2026 | 8,84 | 9,27 | 8,71 | 9,01 | -2,70% | 9.444,00 |
| 18.02.2026 | 8,69 | 9,66 | 8,61 | 9,26 | 3,93% | 10.212,00 |
| 17.02.2026 | 8,81 | 9,20 | 8,44 | 8,91 | 1,14% | 13.939,00 |
| 13.02.2026 | 8,64 | 9,32 | 8,64 | 8,81 | 0,92% | 12.260,00 |
| 12.02.2026 | 9,17 | 9,31 | 8,39 | 8,73 | -0,34% | 18.041,00 |
| 11.02.2026 | 9,45 | 10,12 | 8,54 | 8,76 | -6,11% | 55.658,00 |
| 10.02.2026 | 9,00 | 10,11 | 8,96 | 9,33 | 4,48% | 72.606,00 |
| 09.02.2026 | 9,51 | 10,37 | 8,86 | 8,93 | -6,30% | 75.935,00 |
| 06.02.2026 | 9,46 | 10,63 | 9,03 | 9,53 | 2,96% | 77.400,00 |
| 05.02.2026 | 10,37 | 10,62 | 9,01 | 9,26 | -14,77% | 59.863,00 |
| 04.02.2026 | 11,30 | 11,30 | 10,41 | 10,86 | -3,12% | 32.331,00 |
| 03.02.2026 | 11,67 | 12,41 | 10,78 | 11,21 | -7,13% | 36.951,00 |
| 02.02.2026 | 11,51 | 12,74 | 10,55 | 12,07 | 4,96% | 59.417,00 |
| 30.01.2026 | 10,62 | 11,80 | 10,53 | 11,50 | 5,41% | 46.515,00 |
| 29.01.2026 | 11,49 | 11,49 | 10,56 | 10,91 | -3,54% | 15.733,00 |
| 28.01.2026 | 12,50 | 12,50 | 10,24 | 11,31 | -10,24% | 101.799,00 |
| 27.01.2026 | 12,34 | 12,76 | 12,13 | 12,60 | 1,20% | 16.366,00 |
| 26.01.2026 | 12,40 | 12,50 | 12,27 | 12,45 | -1,97% | 9.303,00 |
| 22.01.2026 | 13,30 | 13,90 | 12,62 | 12,70 | 2,42% | 71.333,00 |
| 21.01.2026 | 12,99 | 13,72 | 11,81 | 12,40 | -5,92% | 88.636,00 |
| 20.01.2026 | 12,76 | 13,55 | 12,01 | 13,18 | 2,41% | 66.299,00 |
| 16.01.2026 | 14,32 | 14,80 | 12,50 | 12,87 | -9,87% | 40.317,00 |
| 15.01.2026 | 15,50 | 16,12 | 14,28 | 14,28 | -5,80% | 56.668,00 |
| 14.01.2026 | 14,56 | 16,00 | 14,55 | 15,16 | 6,24% | 40.051,00 |
| 13.01.2026 | 18,00 | 18,01 | 13,33 | 14,27 | -20,32% | 100.719,00 |
| 12.01.2026 | 19,95 | 19,95 | 17,28 | 17,91 | -9,77% | 82.372,00 |
| 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 |