3,230$
-19,05%
Echtzeit-Aktienkurs Telesis Bio Inc
Bid:
Ask:
Aktienkurse zur Telesis Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 3,21 | 3,62 | 2,86 | 3,23 | -19,05% | 1.804.978,00 |
| 26.09.2024 | 4,86 | 5,08 | 3,12 | 3,99 | 71,98% | 25.736.788,00 |
| 25.09.2024 | 2,75 | 2,75 | 2,18 | 2,32 | -17,44% | 973.061,00 |
| 24.09.2024 | 3,56 | 3,56 | 2,75 | 2,81 | -21,29% | 187.327,00 |
| 23.09.2024 | 2,99 | 3,82 | 2,96 | 3,57 | 15,16% | 598.283,00 |
| 20.09.2024 | 2,96 | 3,18 | 2,61 | 3,10 | 6,16% | 675.072,00 |
| 19.09.2024 | 4,13 | 5,17 | 2,34 | 2,92 | 114,71% | 53.501.152,00 |
| 18.09.2024 | 1,43 | 1,45 | 1,33 | 1,36 | -2,86% | 38.563,00 |
| 17.09.2024 | 1,55 | 1,62 | 1,27 | 1,40 | -9,68% | 116.081,00 |
| 16.09.2024 | 1,55 | 1,68 | 1,48 | 1,55 | -3,13% | 45.815,00 |
| 13.09.2024 | 1,55 | 1,74 | 1,55 | 1,60 | -11,60% | 238.304,00 |
| 12.09.2024 | 1,65 | 2,05 | 1,63 | 1,81 | 6,47% | 445.394,00 |
| 11.09.2024 | 1,65 | 1,70 | 1,45 | 1,70 | -55,26% | 236.817,00 |
| 10.09.2024 | 3,81 | 3,98 | 3,78 | 3,80 | -3,31% | 6.441,00 |
| 09.09.2024 | 3,96 | 4,08 | 3,81 | 3,93 | 2,61% | 15.480,00 |
| 06.09.2024 | 4,18 | 4,18 | 3,76 | 3,83 | -5,90% | 13.254,00 |
| 05.09.2024 | 3,62 | 4,07 | 3,58 | 4,07 | 14,65% | 37.285,00 |
| 04.09.2024 | 3,46 | 3,65 | 3,38 | 3,55 | 3,80% | 38.770,00 |
| 03.09.2024 | 3,47 | 3,60 | 3,35 | 3,42 | 0,00% | 79.882,00 |
| 30.08.2024 | 3,43 | 3,56 | 3,36 | 3,42 | 1,79% | 42.537,00 |
| 29.08.2024 | 3,35 | 3,50 | 3,35 | 3,36 | -0,59% | 6.850,00 |
| 28.08.2024 | 3,56 | 3,56 | 3,37 | 3,38 | -1,46% | 2.987,00 |
| 27.08.2024 | 3,52 | 3,57 | 3,34 | 3,43 | 0,73% | 9.362,00 |
| 26.08.2024 | 3,57 | 3,70 | 3,37 | 3,41 | -1,02% | 24.397,00 |
| 23.08.2024 | 3,69 | 3,74 | 3,44 | 3,44 | -7,03% | 50.517,00 |
| 22.08.2024 | 3,73 | 3,73 | 3,63 | 3,70 | 1,93% | 6.193,00 |
| 21.08.2024 | 3,57 | 3,74 | 3,43 | 3,63 | 5,22% | 11.352,00 |
| 20.08.2024 | 3,54 | 3,73 | 3,43 | 3,45 | -3,09% | 13.575,00 |
| 19.08.2024 | 3,62 | 3,68 | 3,56 | 3,56 | -3,26% | 73.712,00 |
| 16.08.2024 | 3,56 | 3,71 | 3,44 | 3,68 | 3,37% | 51.826,00 |
| 15.08.2024 | 3,71 | 3,91 | 3,56 | 3,56 | 0,54% | 20.286,00 |
| 14.08.2024 | 3,40 | 3,73 | 3,36 | 3,54 | 2,64% | 33.626,00 |
| 13.08.2024 | 3,45 | 3,60 | 3,35 | 3,45 | 4,23% | 56.062,00 |
| 12.08.2024 | 3,58 | 3,70 | 3,31 | 3,31 | -9,81% | 37.742,00 |
| 09.08.2024 | 3,87 | 4,23 | 3,61 | 3,67 | 0,55% | 74.620,00 |
| 08.08.2024 | 4,20 | 4,59 | 3,61 | 3,65 | -13,59% | 119.045,00 |
| 07.08.2024 | 4,29 | 4,64 | 4,03 | 4,22 | -4,00% | 65.492,00 |
| 06.08.2024 | 4,29 | 4,85 | 4,16 | 4,40 | 5,26% | 76.812,00 |
| 05.08.2024 | 5,00 | 5,45 | 4,17 | 4,18 | -23,86% | 233.373,00 |
| 02.08.2024 | 5,31 | 6,17 | 3,67 | 5,49 | 30,09% | 2.921.961,00 |
| 01.08.2024 | 3,52 | 4,40 | 3,37 | 4,22 | 7,65% | 171.946,00 |
| 31.07.2024 | 3,78 | 6,06 | 3,46 | 3,92 | -0,76% | 1.767.455,00 |
| 30.07.2024 | 4,20 | 4,20 | 3,95 | 3,95 | -6,18% | 15.236,00 |
| 29.07.2024 | 4,00 | 4,23 | 3,93 | 4,21 | 2,68% | 21.205,00 |
| 26.07.2024 | 4,07 | 4,10 | 3,98 | 4,10 | 4,59% | 3.774,00 |
| 25.07.2024 | 4,05 | 4,08 | 3,91 | 3,92 | -4,39% | 2.754,00 |
| 24.07.2024 | 3,69 | 4,15 | 3,69 | 4,10 | 0,12% | 11.920,00 |
| 23.07.2024 | 4,13 | 4,25 | 3,85 | 4,10 | -0,61% | 7.844,00 |
| 22.07.2024 | 4,18 | 4,20 | 3,84 | 4,12 | 3,00% | 20.610,00 |
| 19.07.2024 | 4,07 | 4,16 | 3,90 | 4,00 | -4,42% | 11.593,00 |
| 18.07.2024 | 4,17 | 4,36 | 3,94 | 4,19 | 9,27% | 41.906,00 |
| 17.07.2024 | 3,64 | 4,10 | 3,62 | 3,83 | -0,52% | 20.910,00 |
| 16.07.2024 | 3,30 | 3,85 | 3,30 | 3,85 | 14,58% | 47.893,00 |
| 15.07.2024 | 3,60 | 4,00 | 3,33 | 3,36 | -8,45% | 104.416,00 |
| 12.07.2024 | 3,51 | 3,69 | 3,50 | 3,67 | -0,81% | 27.669,00 |
| 11.07.2024 | 3,70 | 3,93 | 3,50 | 3,70 | -15,51% | 610.351,00 |
| 10.07.2024 | 3,83 | 4,66 | 3,83 | 4,38 | 14,33% | 111.674,00 |
| 09.07.2024 | 3,86 | 4,06 | 3,78 | 3,83 | -3,77% | 8.956,00 |
| 08.07.2024 | 3,67 | 3,98 | 3,54 | 3,98 | 9,94% | 14.253,00 |
| 05.07.2024 | 3,67 | 3,76 | 3,53 | 3,62 | -4,23% | 8.581,00 |
| 03.07.2024 | 3,67 | 3,78 | 3,58 | 3,78 | 1,07% | 1.440,00 |
| 02.07.2024 | 3,80 | 3,89 | 3,55 | 3,74 | -3,11% | 29.296,00 |
| 01.07.2024 | 3,58 | 4,36 | 3,58 | 3,86 | 5,18% | 15.854,00 |
| 28.06.2024 | 3,98 | 4,29 | 3,66 | 3,67 | -7,79% | 20.751,00 |
| 27.06.2024 | 4,02 | 4,40 | 3,79 | 3,98 | 2,84% | 52.445,00 |
| 26.06.2024 | 3,69 | 4,25 | 3,59 | 3,87 | 7,05% | 20.426,00 |
| 25.06.2024 | 3,58 | 3,79 | 3,51 | 3,62 | -3,34% | 21.778,00 |
| 24.06.2024 | 3,45 | 3,74 | 3,45 | 3,74 | 8,41% | 8.632,00 |
| 21.06.2024 | 3,54 | 3,71 | 3,45 | 3,45 | -4,96% | 26.138,00 |
| 20.06.2024 | 3,62 | 3,73 | 3,48 | 3,63 | -4,22% | 8.826,00 |
| 18.06.2024 | 3,65 | 3,92 | 3,55 | 3,79 | 2,16% | 18.767,00 |
| 17.06.2024 | 5,38 | 5,40 | 3,45 | 3,71 | -25,65% | 85.917,00 |
| 14.06.2024 | 4,90 | 5,00 | 4,30 | 4,99 | 12,95% | 30.324,00 |
| 13.06.2024 | 4,27 | 4,67 | 4,11 | 4,42 | 0,18% | 43.728,00 |
| 12.06.2024 | 3,40 | 4,55 | 3,21 | 4,41 | 40,00% | 206.533,00 |
| 11.06.2024 | 3,17 | 3,32 | 3,03 | 3,15 | 2,94% | 21.871,00 |
| 10.06.2024 | 3,70 | 4,02 | 3,06 | 3,06 | -19,47% | 25.805,00 |
| 07.06.2024 | 3,64 | 4,02 | 3,41 | 3,80 | 0,00% | 34.696,00 |
| 06.06.2024 | 3,95 | 3,95 | 3,72 | 3,80 | 0,80% | 4.324,00 |
| 05.06.2024 | 4,12 | 4,23 | 3,73 | 3,77 | -8,72% | 19.377,00 |
| 04.06.2024 | 3,90 | 4,13 | 3,78 | 4,13 | 2,74% | 6.686,00 |
| 03.06.2024 | 4,08 | 4,32 | 3,65 | 4,02 | -6,07% | 38.903,00 |
| 31.05.2024 | 3,65 | 4,37 | 3,65 | 4,28 | 16,78% | 67.564,00 |
| 30.05.2024 | 3,63 | 3,70 | 3,58 | 3,67 | -0,92% | 12.730,00 |
| 29.05.2024 | 3,53 | 3,75 | 3,53 | 3,70 | 3,70% | 10.727,00 |
| 28.05.2024 | 3,45 | 3,73 | 3,33 | 3,57 | 3,39% | 34.772,00 |
| 24.05.2024 | 3,65 | 3,68 | 3,45 | 3,45 | -2,54% | 22.132,00 |
| 23.05.2024 | 3,84 | 4,10 | 3,35 | 3,54 | -8,29% | 31.478,00 |
| 22.05.2024 | 4,20 | 4,24 | 3,83 | 3,86 | -9,60% | 51.207,00 |
| 21.05.2024 | 4,48 | 4,59 | 4,27 | 4,27 | -5,32% | 15.984,00 |
| 20.05.2024 | 4,42 | 4,69 | 4,36 | 4,51 | 0,22% | 11.363,00 |
| 17.05.2024 | 4,37 | 4,58 | 4,36 | 4,50 | 3,45% | 20.542,00 |
| 16.05.2024 | 4,48 | 4,63 | 4,31 | 4,35 | -5,88% | 16.295,00 |
| 15.05.2024 | 4,16 | 4,69 | 4,16 | 4,62 | 9,66% | 82.348,00 |
| 14.05.2024 | 3,97 | 4,45 | 3,96 | 4,22 | 1,57% | 56.575,00 |
| 13.05.2024 | 4,51 | 4,53 | 4,02 | 4,15 | -18,95% | 81.845,00 |
| 10.05.2024 | 5,42 | 5,70 | 5,04 | 5,12 | -15,20% | 79.899,00 |
| 09.05.2024 | 5,59 | 6,40 | 4,85 | 6,04 | 1.792,79% | 228.581,00 |
| 08.05.2024 | 0,32 | 0,41 | 0,30 | 0,32 | 6,33% | 1.323.076,00 |
| 07.05.2024 | 0,32 | 0,32 | 0,28 | 0,30 | -11,76% | 807.593,00 |