0,653$
14,58%
Echtzeit-Aktienkurs Sangamo Biosciences
Bid:
Ask:
Aktienkurse zur Sangamo Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 0,57 | 0,66 | 0,56 | 0,65 | 14,56% | 17.695.367,00 |
| 01.04.2025 | 0,67 | 0,67 | 0,55 | 0,57 | -12,31% | 13.685.721,00 |
| 31.03.2025 | 0,78 | 0,79 | 0,64 | 0,65 | -20,73% | 13.417.042,00 |
| 28.03.2025 | 0,85 | 0,85 | 0,81 | 0,82 | -4,32% | 1.953.956,00 |
| 27.03.2025 | 0,86 | 0,88 | 0,83 | 0,86 | 1,42% | 3.898.787,00 |
| 26.03.2025 | 0,83 | 0,86 | 0,80 | 0,85 | 0,72% | 3.636.665,00 |
| 25.03.2025 | 0,88 | 0,88 | 0,83 | 0,84 | -3,56% | 3.609.482,00 |
| 24.03.2025 | 0,90 | 0,93 | 0,85 | 0,87 | 0,35% | 7.113.888,00 |
| 21.03.2025 | 0,85 | 0,88 | 0,80 | 0,87 | 3,34% | 9.389.121,00 |
| 20.03.2025 | 0,86 | 0,92 | 0,82 | 0,84 | -3,45% | 5.386.140,00 |
| 19.03.2025 | 0,86 | 0,91 | 0,81 | 0,87 | 2,72% | 8.782.430,00 |
| 18.03.2025 | 0,91 | 0,91 | 0,84 | 0,85 | -16,24% | 11.663.743,00 |
| 17.03.2025 | 1,00 | 1,04 | 0,97 | 1,01 | 2,33% | 6.468.269,00 |
| 14.03.2025 | 0,95 | 1,04 | 0,93 | 0,99 | 6,82% | 3.392.694,00 |
| 13.03.2025 | 0,97 | 1,01 | 0,92 | 0,92 | -7,23% | 5.750.751,00 |
| 12.03.2025 | 1,00 | 1,05 | 0,96 | 1,00 | 0,40% | 6.174.220,00 |
| 11.03.2025 | 0,99 | 1,03 | 0,94 | 0,99 | 0,30% | 3.235.551,00 |
| 10.03.2025 | 1,03 | 1,04 | 0,96 | 0,99 | -4,90% | 3.177.199,00 |
| 07.03.2025 | 1,06 | 1,06 | 0,96 | 1,04 | 3,48% | 5.248.637,00 |
| 06.03.2025 | 0,86 | 1,02 | 0,82 | 1,01 | 14,86% | 4.588.670,00 |
| 05.03.2025 | 0,86 | 0,91 | 0,81 | 0,88 | 1,74% | 4.810.899,00 |
| 04.03.2025 | 0,90 | 0,91 | 0,80 | 0,86 | -7,53% | 4.185.773,00 |
| 03.03.2025 | 1,02 | 1,04 | 0,90 | 0,93 | -8,37% | 3.894.510,00 |
| 28.02.2025 | 0,96 | 1,05 | 0,91 | 1,02 | 6,06% | 3.367.334,00 |
| 27.02.2025 | 1,00 | 1,04 | 0,95 | 0,96 | -2,25% | 3.629.168,00 |
| 26.02.2025 | 0,97 | 1,04 | 0,97 | 0,98 | 2,41% | 3.016.110,00 |
| 25.02.2025 | 1,01 | 1,01 | 0,91 | 0,96 | -4,40% | 5.047.129,00 |
| 24.02.2025 | 1,08 | 1,08 | 1,00 | 1,00 | -7,41% | 3.832.838,00 |
| 21.02.2025 | 1,13 | 1,17 | 1,05 | 1,08 | -3,57% | 4.258.898,00 |
| 20.02.2025 | 1,10 | 1,16 | 1,09 | 1,12 | 1,82% | 3.578.693,00 |
| 19.02.2025 | 1,16 | 1,17 | 1,10 | 1,10 | -4,35% | 2.886.956,00 |
| 18.02.2025 | 1,18 | 1,24 | 1,15 | 1,15 | -1,71% | 2.735.461,00 |
| 14.02.2025 | 1,17 | 1,21 | 1,15 | 1,17 | 0,00% | 2.942.262,00 |
| 13.02.2025 | 1,14 | 1,19 | 1,11 | 1,17 | 3,54% | 2.830.270,00 |
| 12.02.2025 | 1,11 | 1,15 | 1,10 | 1,13 | -0,88% | 2.277.147,00 |
| 11.02.2025 | 1,14 | 1,16 | 1,09 | 1,14 | -1,72% | 2.966.222,00 |
| 10.02.2025 | 1,19 | 1,19 | 1,07 | 1,16 | 0,87% | 5.152.157,00 |
| 07.02.2025 | 1,28 | 1,29 | 1,13 | 1,15 | -9,45% | 5.608.132,00 |
| 06.02.2025 | 1,39 | 1,40 | 1,26 | 1,27 | 0,79% | 8.168.541,00 |
| 05.02.2025 | 1,24 | 1,28 | 1,22 | 1,26 | 1,61% | 2.160.367,00 |
| 04.02.2025 | 1,17 | 1,25 | 1,15 | 1,24 | 5,98% | 2.684.702,00 |
| 03.02.2025 | 1,17 | 1,26 | 1,14 | 1,17 | -4,88% | 3.226.483,00 |
| 31.01.2025 | 1,25 | 1,29 | 1,18 | 1,23 | 0,00% | 4.023.224,00 |
| 30.01.2025 | 1,14 | 1,26 | 1,14 | 1,23 | 8,85% | 6.106.364,00 |
| 29.01.2025 | 1,12 | 1,17 | 1,10 | 1,13 | 0,00% | 2.882.383,00 |
| 28.01.2025 | 1,13 | 1,15 | 1,08 | 1,13 | 0,00% | 3.225.707,00 |
| 27.01.2025 | 1,12 | 1,21 | 1,12 | 1,13 | -2,59% | 3.933.673,00 |
| 24.01.2025 | 1,21 | 1,29 | 1,16 | 1,16 | -2,52% | 3.959.232,00 |
| 23.01.2025 | 1,13 | 1,22 | 1,11 | 1,19 | 3,48% | 2.783.977,00 |
| 22.01.2025 | 1,12 | 1,16 | 1,10 | 1,15 | 1,77% | 3.207.763,00 |
| 21.01.2025 | 1,12 | 1,15 | 1,07 | 1,13 | 3,67% | 3.645.309,00 |
| 17.01.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -0,91% | 4.332.422,00 |
| 16.01.2025 | 1,12 | 1,14 | 1,06 | 1,10 | 0,00% | 4.265.727,00 |
| 15.01.2025 | 1,08 | 1,14 | 1,05 | 1,10 | 7,32% | 7.392.578,00 |
| 14.01.2025 | 1,12 | 1,18 | 1,00 | 1,03 | -5,09% | 4.643.679,00 |
| 13.01.2025 | 1,12 | 1,15 | 1,03 | 1,08 | -7,30% | 6.677.107,00 |
| 10.01.2025 | 1,23 | 1,25 | 1,12 | 1,17 | -4,12% | 5.138.972,00 |
| 08.01.2025 | 1,35 | 1,37 | 1,20 | 1,22 | -11,31% | 6.006.837,00 |
| 07.01.2025 | 1,37 | 1,51 | 1,34 | 1,37 | 1,48% | 7.223.375,00 |
| 06.01.2025 | 1,35 | 1,45 | 1,30 | 1,35 | 3,85% | 10.853.440,00 |
| 03.01.2025 | 1,13 | 1,33 | 1,12 | 1,30 | 15,04% | 13.028.131,00 |
| 02.01.2025 | 1,02 | 1,14 | 0,97 | 1,13 | 10,78% | 13.513.892,00 |
| 31.12.2024 | 1,07 | 1,26 | 0,91 | 1,02 | -56,41% | 44.556.131,00 |
| 30.12.2024 | 2,49 | 2,50 | 2,32 | 2,34 | -8,59% | 4.492.979,00 |
| 27.12.2024 | 2,62 | 2,73 | 2,53 | 2,56 | -2,66% | 4.096.067,00 |
| 26.12.2024 | 2,46 | 2,67 | 2,43 | 2,63 | 5,20% | 4.032.461,00 |
| 24.12.2024 | 2,32 | 2,50 | 2,29 | 2,50 | 4,60% | 2.521.419,00 |
| 23.12.2024 | 2,34 | 2,59 | 2,34 | 2,39 | -3,82% | 5.852.188,00 |
| 20.12.2024 | 2,30 | 2,53 | 2,25 | 2,49 | 7,58% | 13.646.921,00 |
| 19.12.2024 | 2,72 | 2,82 | 2,24 | 2,31 | -1,07% | 21.089.929,00 |
| 18.12.2024 | 2,80 | 2,81 | 2,30 | 2,34 | -17,20% | 9.933.318,00 |
| 17.12.2024 | 2,54 | 2,84 | 2,54 | 2,82 | 6,62% | 7.608.277,00 |
| 16.12.2024 | 2,08 | 2,79 | 2,04 | 2,65 | 29,02% | 17.978.933,00 |
| 13.12.2024 | 1,99 | 2,18 | 1,93 | 2,05 | 7,33% | 7.645.629,00 |
| 12.12.2024 | 1,90 | 1,93 | 1,80 | 1,91 | -1,55% | 4.476.082,00 |
| 11.12.2024 | 1,96 | 2,03 | 1,90 | 1,94 | -0,51% | 3.343.649,00 |
| 10.12.2024 | 2,00 | 2,04 | 1,87 | 1,95 | -2,50% | 5.115.471,00 |
| 09.12.2024 | 2,02 | 2,05 | 1,93 | 2,00 | -0,50% | 3.706.191,00 |
| 06.12.2024 | 2,00 | 2,08 | 1,92 | 2,01 | 2,03% | 4.157.644,00 |
| 05.12.2024 | 1,95 | 1,99 | 1,80 | 1,97 | 1,55% | 4.287.032,00 |
| 04.12.2024 | 2,21 | 2,21 | 1,93 | 1,94 | -9,77% | 6.022.931,00 |
| 03.12.2024 | 2,37 | 2,37 | 2,07 | 2,15 | -8,90% | 4.519.244,00 |
| 02.12.2024 | 2,27 | 2,37 | 2,15 | 2,36 | 4,42% | 3.502.690,00 |
| 29.11.2024 | 2,30 | 2,38 | 2,14 | 2,26 | -1,74% | 3.003.907,00 |
| 27.11.2024 | 2,14 | 2,33 | 2,09 | 2,30 | 7,48% | 5.157.035,00 |
| 26.11.2024 | 1,99 | 2,27 | 1,93 | 2,14 | 10,31% | 8.327.142,00 |
| 25.11.2024 | 1,90 | 1,95 | 1,79 | 1,94 | 3,19% | 5.153.682,00 |
| 22.11.2024 | 1,94 | 2,00 | 1,86 | 1,88 | -3,59% | 5.235.879,00 |
| 20.11.2024 | 2,06 | 2,11 | 1,89 | 1,95 | -0,51% | 6.587.392,00 |
| 19.11.2024 | 1,88 | 2,03 | 1,85 | 1,96 | 3,16% | 5.181.962,00 |
| 18.11.2024 | 2,07 | 2,17 | 1,82 | 1,90 | -7,32% | 6.586.306,00 |
| 15.11.2024 | 2,16 | 2,19 | 1,96 | 2,05 | -4,65% | 6.573.743,00 |
| 14.11.2024 | 2,53 | 2,54 | 2,09 | 2,15 | -11,89% | 7.610.426,00 |
| 13.11.2024 | 2,25 | 2,82 | 2,25 | 2,44 | -9,80% | 9.865.893,00 |
| 12.11.2024 | 2,53 | 2,86 | 2,44 | 2,71 | 0,19% | 8.101.749,00 |
| 11.11.2024 | 2,89 | 3,01 | 2,60 | 2,70 | -5,92% | 8.163.648,00 |
| 08.11.2024 | 2,92 | 3,18 | 2,68 | 2,87 | 2,14% | 18.315.083,00 |
| 07.11.2024 | 2,50 | 2,97 | 2,44 | 2,81 | 13,77% | 15.311.274,00 |
| 06.11.2024 | 2,16 | 2,56 | 1,96 | 2,47 | 14,35% | 11.636.379,00 |
| 05.11.2024 | 1,81 | 2,18 | 1,72 | 2,16 | 24,14% | 9.305.796,00 |