1,650$
-4,62%
Echtzeit-Aktienkurs TScan Therapeutics Inc
Bid:
Ask:
Aktienkurse zur TScan Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 1,72 | 1,74 | 1,63 | 1,65 | -4,62% | 263.913,00 |
| 06.08.2025 | 1,77 | 1,78 | 1,68 | 1,73 | -1,14% | 93.507,00 |
| 05.08.2025 | 1,72 | 1,78 | 1,69 | 1,75 | 2,34% | 215.751,00 |
| 04.08.2025 | 1,63 | 1,73 | 1,62 | 1,71 | 5,56% | 171.286,00 |
| 01.08.2025 | 1,70 | 1,77 | 1,60 | 1,62 | -6,36% | 461.413,00 |
| 31.07.2025 | 1,80 | 1,87 | 1,72 | 1,73 | -4,42% | 248.464,00 |
| 30.07.2025 | 1,83 | 1,86 | 1,80 | 1,81 | 0,00% | 175.892,00 |
| 29.07.2025 | 1,91 | 1,92 | 1,76 | 1,81 | -3,21% | 409.487,00 |
| 28.07.2025 | 1,94 | 1,99 | 1,87 | 1,87 | -3,11% | 497.901,00 |
| 25.07.2025 | 1,86 | 1,95 | 1,78 | 1,93 | 3,21% | 456.687,00 |
| 24.07.2025 | 1,88 | 1,90 | 1,83 | 1,87 | 0,54% | 239.245,00 |
| 23.07.2025 | 1,86 | 1,96 | 1,84 | 1,86 | 0,54% | 287.730,00 |
| 22.07.2025 | 1,83 | 1,87 | 1,78 | 1,85 | 1,09% | 155.524,00 |
| 21.07.2025 | 1,82 | 1,87 | 1,75 | 1,83 | 0,55% | 322.924,00 |
| 18.07.2025 | 1,90 | 1,91 | 1,81 | 1,82 | -3,70% | 177.661,00 |
| 17.07.2025 | 1,82 | 1,94 | 1,80 | 1,89 | 4,42% | 379.249,00 |
| 16.07.2025 | 1,79 | 1,86 | 1,76 | 1,81 | 2,26% | 298.804,00 |
| 15.07.2025 | 1,91 | 1,91 | 1,75 | 1,77 | -7,81% | 311.794,00 |
| 14.07.2025 | 1,79 | 1,94 | 1,77 | 1,92 | 6,08% | 270.081,00 |
| 11.07.2025 | 1,84 | 1,86 | 1,76 | 1,81 | -1,63% | 228.486,00 |
| 10.07.2025 | 1,84 | 1,88 | 1,75 | 1,84 | 0,00% | 231.459,00 |
| 09.07.2025 | 1,72 | 1,90 | 1,72 | 1,84 | 8,24% | 493.210,00 |
| 08.07.2025 | 1,48 | 1,73 | 1,46 | 1,70 | 17,24% | 689.481,00 |
| 07.07.2025 | 1,51 | 1,55 | 1,45 | 1,45 | -3,97% | 338.196,00 |
| 03.07.2025 | 1,48 | 1,53 | 1,47 | 1,51 | 1,34% | 185.958,00 |
| 02.07.2025 | 1,46 | 1,54 | 1,45 | 1,49 | 4,20% | 222.712,00 |
| 01.07.2025 | 1,46 | 1,54 | 1,43 | 1,43 | -2,05% | 294.457,00 |
| 30.06.2025 | 1,40 | 1,51 | 1,40 | 1,46 | 4,29% | 433.857,00 |
| 27.06.2025 | 1,49 | 1,53 | 1,40 | 1,40 | -5,41% | 4.399.594,00 |
| 26.06.2025 | 1,57 | 1,59 | 1,45 | 1,48 | -3,90% | 380.427,00 |
| 25.06.2025 | 1,69 | 1,69 | 1,54 | 1,54 | -8,33% | 508.868,00 |
| 24.06.2025 | 1,49 | 1,73 | 1,46 | 1,68 | 15,86% | 586.035,00 |
| 23.06.2025 | 1,41 | 1,53 | 1,41 | 1,45 | 0,69% | 464.426,00 |
| 20.06.2025 | 1,46 | 1,48 | 1,39 | 1,44 | -1,37% | 449.515,00 |
| 18.06.2025 | 1,55 | 1,60 | 1,46 | 1,46 | -5,19% | 273.225,00 |
| 17.06.2025 | 1,50 | 1,61 | 1,45 | 1,54 | 0,65% | 450.410,00 |
| 16.06.2025 | 1,54 | 1,57 | 1,44 | 1,53 | -1,29% | 432.576,00 |
| 13.06.2025 | 1,60 | 1,64 | 1,52 | 1,55 | -3,73% | 194.329,00 |
| 12.06.2025 | 1,58 | 1,69 | 1,55 | 1,61 | 0,63% | 253.238,00 |
| 11.06.2025 | 1,72 | 1,79 | 1,57 | 1,60 | -5,33% | 483.339,00 |
| 10.06.2025 | 1,78 | 1,87 | 1,69 | 1,69 | -4,52% | 291.204,00 |
| 09.06.2025 | 1,85 | 1,86 | 1,69 | 1,77 | -1,67% | 311.323,00 |
| 06.06.2025 | 1,68 | 1,83 | 1,66 | 1,80 | 8,43% | 213.072,00 |
| 05.06.2025 | 1,79 | 1,79 | 1,66 | 1,66 | -6,74% | 211.425,00 |
| 04.06.2025 | 1,74 | 1,81 | 1,67 | 1,78 | 1,71% | 408.815,00 |
| 03.06.2025 | 1,45 | 1,75 | 1,43 | 1,75 | 19,86% | 1.179.495,00 |
| 02.06.2025 | 1,43 | 1,49 | 1,41 | 1,46 | 2,10% | 528.532,00 |
| 30.05.2025 | 1,47 | 1,48 | 1,39 | 1,43 | -2,72% | 443.333,00 |
| 29.05.2025 | 1,45 | 1,49 | 1,42 | 1,47 | 1,38% | 412.087,00 |
| 28.05.2025 | 1,44 | 1,48 | 1,41 | 1,45 | 1,40% | 369.242,00 |
| 27.05.2025 | 1,41 | 1,45 | 1,33 | 1,43 | 3,62% | 1.074.464,00 |
| 23.05.2025 | 1,42 | 1,44 | 1,37 | 1,38 | -4,17% | 550.448,00 |
| 22.05.2025 | 1,43 | 1,50 | 1,37 | 1,44 | 9,09% | 1.079.152,00 |
| 21.05.2025 | 1,23 | 1,33 | 1,17 | 1,32 | 9,09% | 2.259.442,00 |
| 20.05.2025 | 1,23 | 1,26 | 1,16 | 1,21 | -2,42% | 3.918.159,00 |
| 19.05.2025 | 1,21 | 1,30 | 1,19 | 1,24 | 0,00% | 2.000.714,00 |
| 16.05.2025 | 1,30 | 1,33 | 1,23 | 1,24 | -4,98% | 311.116,00 |
| 15.05.2025 | 1,29 | 1,33 | 1,24 | 1,31 | 1,95% | 300.571,00 |
| 14.05.2025 | 1,32 | 1,46 | 1,22 | 1,28 | -3,76% | 272.358,00 |
| 13.05.2025 | 1,37 | 1,42 | 1,30 | 1,33 | -2,92% | 215.354,00 |
| 12.05.2025 | 1,35 | 1,39 | 1,27 | 1,37 | 7,87% | 317.881,00 |
| 09.05.2025 | 1,37 | 1,43 | 1,27 | 1,27 | -7,97% | 243.936,00 |
| 08.05.2025 | 1,36 | 1,44 | 1,34 | 1,38 | 1,47% | 190.068,00 |
| 07.05.2025 | 1,37 | 1,47 | 1,36 | 1,36 | 0,00% | 235.729,00 |
| 06.05.2025 | 1,47 | 1,48 | 1,32 | 1,36 | -9,33% | 392.709,00 |
| 05.05.2025 | 1,56 | 1,59 | 1,49 | 1,50 | -6,25% | 185.071,00 |
| 02.05.2025 | 1,58 | 1,65 | 1,56 | 1,60 | 3,23% | 348.288,00 |
| 01.05.2025 | 1,60 | 1,61 | 1,50 | 1,55 | -3,13% | 159.989,00 |
| 30.04.2025 | 1,55 | 1,65 | 1,48 | 1,60 | 0,63% | 288.642,00 |
| 29.04.2025 | 1,58 | 1,65 | 1,56 | 1,59 | -0,62% | 304.382,00 |
| 28.04.2025 | 1,60 | 1,63 | 1,55 | 1,60 | 0,00% | 259.194,00 |
| 25.04.2025 | 1,70 | 1,71 | 1,57 | 1,60 | -6,98% | 258.455,00 |
| 24.04.2025 | 1,61 | 1,73 | 1,58 | 1,72 | 4,88% | 377.008,00 |
| 23.04.2025 | 1,59 | 1,67 | 1,55 | 1,64 | 4,46% | 415.046,00 |
| 22.04.2025 | 1,55 | 1,61 | 1,44 | 1,57 | 2,61% | 1.144.513,00 |
| 21.04.2025 | 1,45 | 1,61 | 1,36 | 1,53 | 6,25% | 616.396,00 |
| 17.04.2025 | 1,31 | 1,56 | 1,29 | 1,44 | 10,77% | 1.014.763,00 |
| 16.04.2025 | 1,27 | 1,40 | 1,23 | 1,30 | 0,00% | 569.427,00 |
| 15.04.2025 | 1,22 | 1,35 | 1,22 | 1,30 | 4,84% | 238.623,00 |
| 14.04.2025 | 1,26 | 1,28 | 1,16 | 1,24 | 0,00% | 341.267,00 |
| 11.04.2025 | 1,17 | 1,24 | 1,14 | 1,24 | 9,73% | 346.807,00 |
| 10.04.2025 | 1,17 | 1,19 | 1,10 | 1,13 | -6,61% | 321.269,00 |
| 09.04.2025 | 1,17 | 1,26 | 1,02 | 1,21 | 2,98% | 931.321,00 |
| 08.04.2025 | 1,30 | 1,36 | 1,13 | 1,18 | -7,48% | 491.514,00 |
| 07.04.2025 | 1,07 | 1,31 | 1,06 | 1,27 | 15,45% | 1.027.015,00 |
| 04.04.2025 | 1,21 | 1,26 | 1,09 | 1,10 | -9,09% | 597.372,00 |
| 03.04.2025 | 1,21 | 1,26 | 1,20 | 1,21 | -4,72% | 243.662,00 |
| 02.04.2025 | 1,28 | 1,34 | 1,26 | 1,27 | 0,00% | 312.314,00 |
| 01.04.2025 | 1,40 | 1,46 | 1,26 | 1,27 | -7,97% | 364.656,00 |
| 31.03.2025 | 1,29 | 1,45 | 1,28 | 1,38 | 2,22% | 862.617,00 |
| 28.03.2025 | 1,44 | 1,49 | 1,34 | 1,35 | -6,90% | 438.450,00 |
| 27.03.2025 | 1,47 | 1,57 | 1,44 | 1,45 | 0,00% | 834.801,00 |
| 26.03.2025 | 1,47 | 1,57 | 1,44 | 1,45 | 0,35% | 320.541,00 |
| 25.03.2025 | 1,57 | 1,60 | 1,44 | 1,45 | -9,69% | 293.461,00 |
| 24.03.2025 | 1,76 | 1,76 | 1,56 | 1,60 | -3,90% | 306.325,00 |
| 21.03.2025 | 1,63 | 1,68 | 1,56 | 1,67 | 3,42% | 490.596,00 |
| 20.03.2025 | 1,70 | 1,74 | 1,49 | 1,61 | -5,29% | 420.141,00 |
| 19.03.2025 | 1,55 | 1,71 | 1,44 | 1,70 | 6,92% | 1.216.092,00 |
| 18.03.2025 | 1,58 | 1,72 | 1,53 | 1,59 | 2,58% | 605.803,00 |
| 17.03.2025 | 1,74 | 1,74 | 1,51 | 1,55 | -10,92% | 640.101,00 |