9,500$
-0,63%
Echtzeit-Aktienkurs Poseida Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Poseida Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 9,58 | 9,67 | 9,49 | 9,50 | -0,63% | 21.252.802,00 |
| 06.01.2025 | 9,52 | 9,59 | 9,50 | 9,56 | 0,42% | 2.880.847,00 |
| 03.01.2025 | 9,45 | 9,57 | 9,39 | 9,52 | 1,28% | 2.413.013,00 |
| 02.01.2025 | 9,54 | 9,57 | 9,39 | 9,40 | -2,08% | 2.747.766,00 |
| 31.12.2024 | 9,50 | 9,65 | 9,49 | 9,60 | 1,27% | 1.346.075,00 |
| 30.12.2024 | 9,37 | 9,48 | 9,36 | 9,48 | 0,64% | 709.428,00 |
| 27.12.2024 | 9,46 | 9,48 | 9,40 | 9,42 | -0,95% | 726.687,00 |
| 26.12.2024 | 9,47 | 9,52 | 9,43 | 9,51 | 0,21% | 647.844,00 |
| 24.12.2024 | 9,47 | 9,50 | 9,45 | 9,49 | 0,11% | 442.160,00 |
| 23.12.2024 | 9,41 | 9,49 | 9,41 | 9,48 | 0,11% | 663.239,00 |
| 20.12.2024 | 9,38 | 9,49 | 9,36 | 9,47 | 0,64% | 2.107.428,00 |
| 19.12.2024 | 9,46 | 9,49 | 9,40 | 9,41 | -0,32% | 903.036,00 |
| 18.12.2024 | 9,52 | 9,55 | 9,40 | 9,44 | -0,63% | 1.234.207,00 |
| 17.12.2024 | 9,49 | 9,56 | 9,49 | 9,50 | -0,11% | 744.478,00 |
| 16.12.2024 | 9,50 | 9,53 | 9,48 | 9,51 | 0,00% | 780.011,00 |
| 13.12.2024 | 9,50 | 9,55 | 9,48 | 9,51 | 0,11% | 582.979,00 |
| 12.12.2024 | 9,45 | 9,58 | 9,45 | 9,50 | -0,11% | 768.666,00 |
| 11.12.2024 | 9,45 | 9,53 | 9,40 | 9,51 | 0,63% | 743.463,00 |
| 10.12.2024 | 9,42 | 9,50 | 9,40 | 9,45 | 0,11% | 1.538.446,00 |
| 09.12.2024 | 9,40 | 9,48 | 9,35 | 9,44 | 0,85% | 902.060,00 |
| 06.12.2024 | 9,37 | 9,40 | 9,36 | 9,36 | 0,32% | 804.968,00 |
| 05.12.2024 | 9,37 | 9,39 | 9,33 | 9,33 | -0,85% | 1.201.049,00 |
| 04.12.2024 | 9,35 | 9,44 | 9,30 | 9,41 | 0,86% | 1.396.755,00 |
| 03.12.2024 | 9,33 | 9,36 | 9,28 | 9,33 | 0,11% | 2.166.300,00 |
| 02.12.2024 | 9,33 | 9,36 | 9,32 | 9,32 | 0,11% | 3.210.593,00 |
| 29.11.2024 | 9,36 | 9,41 | 9,31 | 9,31 | -0,21% | 1.557.908,00 |
| 27.11.2024 | 9,34 | 9,42 | 9,33 | 9,33 | -0,53% | 3.347.315,00 |
| 26.11.2024 | 9,28 | 9,41 | 9,25 | 9,38 | 227,97% | 30.080.090,00 |
| 25.11.2024 | 2,81 | 2,98 | 2,77 | 2,86 | 4,76% | 284.210,00 |
| 22.11.2024 | 2,71 | 2,87 | 2,69 | 2,73 | 0,37% | 364.902,00 |
| 20.11.2024 | 2,80 | 2,82 | 2,63 | 2,72 | -1,81% | 438.812,00 |
| 19.11.2024 | 2,67 | 2,82 | 2,64 | 2,77 | 3,75% | 337.319,00 |
| 18.11.2024 | 2,76 | 2,98 | 2,64 | 2,67 | -3,26% | 410.531,00 |
| 15.11.2024 | 3,27 | 3,28 | 2,73 | 2,76 | -14,02% | 699.884,00 |
| 14.11.2024 | 3,33 | 3,36 | 3,09 | 3,21 | -1,83% | 534.264,00 |
| 13.11.2024 | 3,75 | 3,78 | 3,26 | 3,27 | -11,38% | 1.078.114,00 |
| 12.11.2024 | 3,68 | 3,84 | 3,46 | 3,69 | -0,27% | 723.899,00 |
| 11.11.2024 | 3,10 | 3,70 | 3,09 | 3,70 | 20,13% | 892.169,00 |
| 08.11.2024 | 3,25 | 3,58 | 3,02 | 3,08 | 5,12% | 1.255.639,00 |
| 07.11.2024 | 2,80 | 3,02 | 2,80 | 2,93 | 5,40% | 687.722,00 |
| 06.11.2024 | 2,70 | 2,86 | 2,60 | 2,78 | 4,51% | 713.231,00 |
| 05.11.2024 | 2,50 | 2,66 | 2,48 | 2,66 | 4,72% | 439.234,00 |
| 04.11.2024 | 2,43 | 2,61 | 2,43 | 2,54 | 2,83% | 352.660,00 |
| 01.11.2024 | 2,40 | 2,48 | 2,39 | 2,47 | 4,66% | 255.645,00 |
| 31.10.2024 | 2,39 | 2,39 | 2,32 | 2,36 | -1,05% | 235.001,00 |
| 30.10.2024 | 2,45 | 2,48 | 2,38 | 2,39 | -2,65% | 367.635,00 |
| 29.10.2024 | 2,48 | 2,49 | 2,38 | 2,45 | -1,21% | 513.034,00 |
| 28.10.2024 | 2,44 | 2,51 | 2,43 | 2,48 | 2,90% | 338.022,00 |
| 25.10.2024 | 2,42 | 2,49 | 2,40 | 2,41 | -0,41% | 225.807,00 |
| 24.10.2024 | 2,50 | 2,51 | 2,41 | 2,42 | -3,20% | 422.518,00 |
| 23.10.2024 | 2,48 | 2,51 | 2,44 | 2,50 | 0,00% | 442.796,00 |
| 22.10.2024 | 2,49 | 2,51 | 2,45 | 2,50 | 0,00% | 206.780,00 |
| 21.10.2024 | 2,45 | 2,52 | 2,41 | 2,50 | 2,04% | 394.144,00 |
| 18.10.2024 | 2,57 | 2,57 | 2,44 | 2,45 | -3,54% | 558.911,00 |
| 17.10.2024 | 2,55 | 2,61 | 2,47 | 2,54 | 0,00% | 658.029,00 |
| 16.10.2024 | 2,54 | 2,56 | 2,50 | 2,54 | 0,20% | 416.826,00 |
| 15.10.2024 | 2,49 | 2,57 | 2,48 | 2,54 | 1,40% | 664.619,00 |
| 14.10.2024 | 2,54 | 2,55 | 2,47 | 2,50 | -0,40% | 219.786,00 |
| 11.10.2024 | 2,48 | 2,51 | 2,45 | 2,51 | 1,62% | 332.113,00 |
| 10.10.2024 | 2,55 | 2,55 | 2,41 | 2,47 | -3,52% | 426.865,00 |
| 09.10.2024 | 2,57 | 2,61 | 2,51 | 2,56 | -0,39% | 468.304,00 |
| 08.10.2024 | 2,66 | 2,69 | 2,57 | 2,57 | -3,20% | 298.979,00 |
| 07.10.2024 | 2,62 | 2,67 | 2,50 | 2,66 | 1,72% | 411.504,00 |
| 04.10.2024 | 2,52 | 2,64 | 2,52 | 2,61 | 3,16% | 523.884,00 |
| 03.10.2024 | 2,65 | 2,65 | 2,50 | 2,53 | -4,17% | 498.083,00 |
| 02.10.2024 | 2,74 | 2,78 | 2,61 | 2,64 | -3,65% | 891.721,00 |
| 01.10.2024 | 2,82 | 2,86 | 2,73 | 2,74 | -4,20% | 311.629,00 |
| 30.09.2024 | 2,60 | 2,92 | 2,60 | 2,86 | -1,38% | 1.480.435,00 |
| 27.09.2024 | 3,02 | 3,02 | 2,86 | 2,90 | -2,19% | 567.792,00 |
| 26.09.2024 | 3,03 | 3,10 | 2,96 | 2,97 | -1,17% | 359.760,00 |
| 25.09.2024 | 3,08 | 3,14 | 2,97 | 3,00 | -2,60% | 396.014,00 |
| 24.09.2024 | 3,15 | 3,15 | 2,99 | 3,08 | -0,32% | 399.003,00 |
| 23.09.2024 | 3,39 | 3,39 | 3,09 | 3,09 | -8,58% | 477.267,00 |
| 20.09.2024 | 3,61 | 3,61 | 3,31 | 3,38 | -6,37% | 770.942,00 |
| 19.09.2024 | 3,56 | 3,78 | 3,42 | 3,61 | 2,85% | 565.011,00 |
| 18.09.2024 | 3,38 | 3,92 | 3,36 | 3,51 | 3,85% | 1.414.235,00 |
| 17.09.2024 | 3,05 | 3,39 | 2,99 | 3,38 | 12,67% | 443.610,00 |
| 16.09.2024 | 3,19 | 3,38 | 2,99 | 3,00 | -2,28% | 362.652,00 |
| 13.09.2024 | 2,98 | 3,09 | 2,96 | 3,07 | 4,24% | 226.452,00 |
| 12.09.2024 | 2,90 | 2,97 | 2,85 | 2,95 | 1,55% | 113.897,00 |
| 11.09.2024 | 2,95 | 3,00 | 2,89 | 2,90 | -2,03% | 213.595,00 |
| 10.09.2024 | 2,90 | 3,00 | 2,76 | 2,96 | 2,78% | 180.798,00 |
| 09.09.2024 | 2,77 | 2,97 | 2,76 | 2,88 | 5,11% | 230.832,00 |
| 06.09.2024 | 2,74 | 2,79 | 2,63 | 2,74 | 0,92% | 192.394,00 |
| 05.09.2024 | 2,85 | 2,91 | 2,64 | 2,72 | -2,34% | 315.117,00 |
| 04.09.2024 | 2,85 | 2,87 | 2,71 | 2,78 | -3,14% | 254.142,00 |
| 03.09.2024 | 2,83 | 2,99 | 2,80 | 2,87 | 0,35% | 359.588,00 |
| 30.08.2024 | 2,80 | 2,86 | 2,74 | 2,86 | 3,62% | 194.332,00 |
| 29.08.2024 | 2,72 | 2,82 | 2,70 | 2,76 | 2,22% | 274.292,00 |
| 28.08.2024 | 2,82 | 2,91 | 2,66 | 2,70 | -3,91% | 366.458,00 |
| 27.08.2024 | 3,05 | 3,05 | 2,81 | 2,81 | -8,02% | 321.274,00 |
| 26.08.2024 | 2,91 | 3,06 | 2,85 | 3,06 | 6,82% | 433.042,00 |
| 23.08.2024 | 2,81 | 2,93 | 2,80 | 2,86 | 2,14% | 254.808,00 |
| 22.08.2024 | 2,92 | 2,92 | 2,75 | 2,80 | -3,78% | 264.276,00 |
| 21.08.2024 | 2,75 | 2,94 | 2,75 | 2,91 | 6,20% | 403.401,00 |
| 20.08.2024 | 2,94 | 2,96 | 2,71 | 2,74 | -7,43% | 393.063,00 |
| 19.08.2024 | 2,87 | 2,98 | 2,81 | 2,96 | 3,14% | 338.294,00 |
| 16.08.2024 | 2,98 | 2,98 | 2,84 | 2,87 | -1,71% | 179.388,00 |
| 15.08.2024 | 2,92 | 3,01 | 2,83 | 2,92 | 3,55% | 304.443,00 |
| 14.08.2024 | 2,96 | 2,96 | 2,75 | 2,82 | -3,75% | 283.985,00 |