3,073$
-4,86%
Echtzeit-Aktienkurs Prelude Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Prelude Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,45 | 3,46 | 3,06 | 3,07 | -4,86% | 284.954,00 |
| 06.03.2026 | 3,05 | 3,38 | 3,05 | 3,23 | 4,19% | 249.280,00 |
| 05.03.2026 | 2,82 | 3,12 | 2,76 | 3,10 | 11,11% | 357.304,00 |
| 04.03.2026 | 2,66 | 2,91 | 2,60 | 2,79 | 6,08% | 169.030,00 |
| 03.03.2026 | 2,62 | 2,75 | 2,54 | 2,63 | -2,95% | 125.189,00 |
| 02.03.2026 | 2,68 | 2,83 | 2,66 | 2,71 | -2,17% | 106.358,00 |
| 27.02.2026 | 2,81 | 2,84 | 2,67 | 2,77 | -3,48% | 96.053,00 |
| 26.02.2026 | 3,25 | 3,27 | 2,78 | 2,87 | -12,23% | 257.290,00 |
| 25.02.2026 | 2,90 | 3,32 | 2,85 | 3,27 | 14,34% | 670.664,00 |
| 24.02.2026 | 2,76 | 3,31 | 2,73 | 2,86 | 2,88% | 502.757,00 |
| 20.02.2026 | 2,26 | 2,80 | 2,19 | 2,78 | 23,56% | 796.210,00 |
| 19.02.2026 | 2,16 | 2,33 | 2,06 | 2,25 | 5,14% | 197.838,00 |
| 18.02.2026 | 2,11 | 2,19 | 2,09 | 2,14 | 0,94% | 259.122,00 |
| 17.02.2026 | 2,22 | 2,23 | 2,07 | 2,12 | -4,93% | 102.619,00 |
| 13.02.2026 | 2,27 | 2,37 | 2,18 | 2,23 | 0,00% | 127.071,00 |
| 12.02.2026 | 2,10 | 2,30 | 2,01 | 2,23 | 6,95% | 243.516,00 |
| 11.02.2026 | 2,14 | 2,16 | 1,95 | 2,09 | -0,71% | 198.545,00 |
| 10.02.2026 | 2,15 | 2,15 | 2,00 | 2,10 | -2,55% | 238.284,00 |
| 09.02.2026 | 2,15 | 2,17 | 2,04 | 2,16 | -0,69% | 202.870,00 |
| 06.02.2026 | 2,07 | 2,21 | 1,98 | 2,17 | 7,69% | 221.736,00 |
| 05.02.2026 | 2,26 | 2,26 | 1,97 | 2,02 | -12,58% | 350.360,00 |
| 04.02.2026 | 2,30 | 2,35 | 2,16 | 2,31 | 1,10% | 249.663,00 |
| 03.02.2026 | 2,09 | 2,34 | 2,05 | 2,28 | 12,59% | 725.115,00 |
| 02.02.2026 | 1,85 | 2,07 | 1,85 | 2,03 | 10,05% | 119.310,00 |
| 30.01.2026 | 1,87 | 1,93 | 1,80 | 1,84 | -1,60% | 142.899,00 |
| 29.01.2026 | 1,99 | 2,05 | 1,80 | 1,87 | -5,56% | 894.784,00 |
| 28.01.2026 | 2,15 | 2,15 | 1,97 | 1,98 | -6,60% | 96.018,00 |
| 27.01.2026 | 2,02 | 2,20 | 1,99 | 2,12 | 4,43% | 182.636,00 |
| 26.01.2026 | 2,01 | 2,10 | 1,90 | 2,03 | -8,56% | 182.876,00 |
| 22.01.2026 | 1,86 | 2,30 | 1,86 | 2,22 | 21,31% | 651.062,00 |
| 21.01.2026 | 1,84 | 1,95 | 1,82 | 1,83 | -0,81% | 235.031,00 |
| 20.01.2026 | 1,83 | 1,96 | 1,77 | 1,85 | 1,93% | 309.613,00 |
| 16.01.2026 | 2,10 | 2,10 | 1,78 | 1,81 | -15,81% | 1.444.307,00 |
| 15.01.2026 | 2,27 | 2,27 | 2,09 | 2,15 | -4,87% | 307.225,00 |
| 14.01.2026 | 2,18 | 2,30 | 2,13 | 2,26 | 0,89% | 317.052,00 |
| 13.01.2026 | 2,17 | 2,26 | 2,05 | 2,24 | 1,82% | 362.096,00 |
| 12.01.2026 | 2,61 | 2,63 | 2,10 | 2,20 | -16,35% | 1.465.805,00 |
| 09.01.2026 | 2,78 | 2,82 | 2,63 | 2,63 | -4,71% | 633.054,00 |
| 08.01.2026 | 2,80 | 2,99 | 2,74 | 2,76 | -2,47% | 358.395,00 |
| 07.01.2026 | 2,64 | 2,87 | 2,56 | 2,83 | 10,33% | 974.592,00 |
| 06.01.2026 | 2,48 | 2,64 | 2,41 | 2,57 | 5,12% | 210.741,00 |
| 05.01.2026 | 2,71 | 2,79 | 2,37 | 2,44 | -10,62% | 433.744,00 |
| 02.01.2026 | 2,90 | 2,90 | 2,60 | 2,73 | -5,86% | 361.436,00 |
| 31.12.2025 | 2,81 | 2,95 | 2,75 | 2,90 | 2,11% | 219.203,00 |
| 30.12.2025 | 2,95 | 2,98 | 2,64 | 2,84 | -3,40% | 528.496,00 |
| 29.12.2025 | 2,42 | 3,00 | 2,36 | 2,94 | 20,00% | 1.548.496,00 |
| 26.12.2025 | 2,26 | 2,48 | 2,21 | 2,45 | 9,87% | 266.657,00 |
| 24.12.2025 | 2,20 | 2,33 | 2,20 | 2,23 | 1,83% | 107.876,00 |
| 23.12.2025 | 2,23 | 2,25 | 2,12 | 2,19 | -3,10% | 313.788,00 |
| 22.12.2025 | 2,17 | 2,38 | 2,09 | 2,26 | 5,61% | 568.857,00 |
| 19.12.2025 | 1,94 | 2,15 | 1,90 | 2,14 | 11,75% | 621.546,00 |
| 18.12.2025 | 1,98 | 2,02 | 1,90 | 1,92 | -1,79% | 169.902,00 |
| 17.12.2025 | 2,03 | 2,17 | 1,87 | 1,95 | -2,01% | 884.577,00 |
| 16.12.2025 | 1,90 | 2,06 | 1,79 | 1,99 | 3,11% | 993.624,00 |
| 15.12.2025 | 1,72 | 1,98 | 1,71 | 1,93 | 12,87% | 1.101.059,00 |
| 12.12.2025 | 1,62 | 1,72 | 1,60 | 1,71 | 4,91% | 335.868,00 |
| 11.12.2025 | 1,65 | 1,69 | 1,61 | 1,63 | -1,21% | 160.698,00 |
| 10.12.2025 | 1,71 | 1,72 | 1,62 | 1,65 | -2,94% | 230.689,00 |
| 09.12.2025 | 1,47 | 1,70 | 1,46 | 1,70 | 16,44% | 629.780,00 |
| 08.12.2025 | 1,50 | 1,51 | 1,45 | 1,46 | 0,00% | 201.683,00 |
| 05.12.2025 | 1,56 | 1,56 | 1,43 | 1,46 | -5,19% | 291.423,00 |
| 04.12.2025 | 1,34 | 1,55 | 1,34 | 1,54 | 11,59% | 292.083,00 |
| 03.12.2025 | 1,33 | 1,40 | 1,30 | 1,38 | 2,60% | 259.908,00 |
| 02.12.2025 | 1,55 | 1,55 | 1,34 | 1,35 | -13,50% | 473.326,00 |
| 01.12.2025 | 1,67 | 1,67 | 1,51 | 1,56 | -7,44% | 251.968,00 |
| 28.11.2025 | 1,66 | 1,70 | 1,60 | 1,68 | 0,60% | 370.859,00 |
| 26.11.2025 | 1,59 | 1,68 | 1,53 | 1,67 | 5,03% | 296.741,00 |
| 25.11.2025 | 1,42 | 1,60 | 1,32 | 1,59 | 9,66% | 798.781,00 |
| 24.11.2025 | 1,66 | 1,66 | 1,42 | 1,45 | -9,38% | 571.504,00 |
| 20.11.2025 | 1,65 | 1,68 | 1,50 | 1,60 | -4,19% | 294.979,00 |
| 19.11.2025 | 1,65 | 1,70 | 1,61 | 1,67 | -0,60% | 235.652,00 |
| 18.11.2025 | 1,63 | 1,73 | 1,55 | 1,68 | 1,82% | 670.368,00 |
| 17.11.2025 | 1,52 | 1,69 | 1,46 | 1,65 | 9,27% | 693.663,00 |
| 13.11.2025 | 1,48 | 1,62 | 1,42 | 1,51 | 2,72% | 810.567,00 |
| 12.11.2025 | 1,38 | 1,48 | 1,34 | 1,47 | 8,89% | 693.017,00 |
| 11.11.2025 | 1,27 | 1,40 | 1,21 | 1,35 | 7,14% | 604.833,00 |
| 10.11.2025 | 1,19 | 1,29 | 1,17 | 1,26 | 5,88% | 513.323,00 |
| 07.11.2025 | 1,33 | 1,33 | 1,19 | 1,19 | -11,85% | 1.031.452,00 |
| 06.11.2025 | 1,38 | 1,51 | 1,34 | 1,35 | -3,57% | 1.132.659,00 |
| 05.11.2025 | 1,65 | 1,65 | 1,38 | 1,40 | -19,54% | 2.926.129,00 |
| 04.11.2025 | 2,12 | 2,20 | 1,53 | 1,74 | -56,28% | 26.166.106,00 |
| 03.11.2025 | 1,58 | 4,22 | 1,43 | 3,98 | 150,31% | 29.170.170,00 |
| 31.10.2025 | 1,56 | 1,64 | 1,51 | 1,59 | 1,27% | 111.378,00 |
| 30.10.2025 | 1,57 | 1,61 | 1,47 | 1,57 | -0,32% | 140.933,00 |
| 29.10.2025 | 1,57 | 1,62 | 1,50 | 1,58 | 2,27% | 175.612,00 |
| 28.10.2025 | 1,72 | 1,72 | 1,54 | 1,54 | -9,94% | 122.971,00 |
| 27.10.2025 | 1,66 | 1,72 | 1,57 | 1,71 | 5,56% | 268.051,00 |
| 24.10.2025 | 1,50 | 1,63 | 1,49 | 1,62 | 8,00% | 226.913,00 |
| 23.10.2025 | 1,59 | 1,59 | 1,47 | 1,50 | -5,06% | 113.781,00 |
| 22.10.2025 | 1,60 | 1,68 | 1,44 | 1,58 | -3,66% | 373.791,00 |
| 21.10.2025 | 1,29 | 1,65 | 1,23 | 1,64 | 27,13% | 1.209.794,00 |
| 20.10.2025 | 1,17 | 1,30 | 1,16 | 1,29 | 8,40% | 179.408,00 |
| 17.10.2025 | 1,30 | 1,35 | 1,16 | 1,19 | -9,16% | 173.070,00 |
| 16.10.2025 | 1,36 | 1,42 | 1,27 | 1,31 | -3,68% | 105.894,00 |
| 15.10.2025 | 1,31 | 1,40 | 1,29 | 1,36 | 4,62% | 211.195,00 |
| 14.10.2025 | 1,27 | 1,32 | 1,21 | 1,30 | 4,00% | 76.327,00 |
| 13.10.2025 | 1,25 | 1,29 | 1,20 | 1,25 | -0,79% | 89.120,00 |
| 10.10.2025 | 1,39 | 1,41 | 1,15 | 1,26 | -10,00% | 546.813,00 |
| 09.10.2025 | 1,45 | 1,46 | 1,32 | 1,40 | -1,41% | 177.765,00 |
| 08.10.2025 | 1,41 | 1,50 | 1,36 | 1,42 | -1,39% | 240.933,00 |