0,921$
-2,81%
Echtzeit-Aktienkurs TScan Therapeutics Inc
Bid:
Ask:
Aktienkurse zur TScan Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,97 | 0,99 | 0,92 | 0,92 | -2,85% | 472.038,00 |
| 16.12.2025 | 0,97 | 0,98 | 0,94 | 0,95 | -1,66% | 415.015,00 |
| 15.12.2025 | 1,02 | 1,05 | 0,96 | 0,96 | -4,65% | 526.034,00 |
| 12.12.2025 | 1,06 | 1,08 | 1,01 | 1,01 | -5,61% | 363.816,00 |
| 11.12.2025 | 1,04 | 1,09 | 1,01 | 1,07 | 3,88% | 262.549,00 |
| 10.12.2025 | 1,00 | 1,05 | 0,99 | 1,03 | 1,48% | 431.387,00 |
| 09.12.2025 | 1,00 | 1,05 | 1,00 | 1,02 | 0,50% | 617.818,00 |
| 08.12.2025 | 1,09 | 1,11 | 0,91 | 1,01 | -6,48% | 1.888.976,00 |
| 05.12.2025 | 1,11 | 1,11 | 1,05 | 1,08 | -0,92% | 938.735,00 |
| 04.12.2025 | 1,04 | 1,11 | 0,99 | 1,09 | 6,86% | 1.089.524,00 |
| 03.12.2025 | 0,96 | 1,03 | 0,94 | 1,02 | 7,14% | 763.873,00 |
| 02.12.2025 | 1,01 | 1,04 | 0,95 | 0,95 | -7,12% | 768.278,00 |
| 01.12.2025 | 1,11 | 1,11 | 1,01 | 1,03 | -7,66% | 815.394,00 |
| 28.11.2025 | 1,19 | 1,19 | 1,07 | 1,11 | 0,00% | 574.364,00 |
| 26.11.2025 | 1,00 | 1,12 | 1,00 | 1,11 | 13,38% | 1.126.510,00 |
| 25.11.2025 | 0,99 | 1,01 | 0,94 | 0,98 | -1,11% | 633.597,00 |
| 24.11.2025 | 0,97 | 1,02 | 0,94 | 0,99 | 0,51% | 726.201,00 |
| 20.11.2025 | 1,06 | 1,09 | 0,97 | 0,99 | -4,37% | 511.221,00 |
| 19.11.2025 | 0,98 | 1,05 | 0,96 | 1,03 | 4,04% | 920.856,00 |
| 18.11.2025 | 0,99 | 1,04 | 0,96 | 0,99 | 2,06% | 770.296,00 |
| 17.11.2025 | 1,09 | 1,12 | 0,96 | 0,97 | -14,16% | 1.813.392,00 |
| 13.11.2025 | 1,18 | 1,21 | 1,11 | 1,13 | -5,04% | 514.376,00 |
| 12.11.2025 | 1,22 | 1,23 | 1,12 | 1,19 | -1,65% | 778.640,00 |
| 11.11.2025 | 1,11 | 1,25 | 1,07 | 1,21 | 10,50% | 1.205.764,00 |
| 10.11.2025 | 1,09 | 1,13 | 1,02 | 1,10 | 0,46% | 1.412.880,00 |
| 07.11.2025 | 1,15 | 1,16 | 1,07 | 1,09 | -6,03% | 721.638,00 |
| 06.11.2025 | 1,11 | 1,17 | 1,08 | 1,16 | 2,20% | 769.607,00 |
| 05.11.2025 | 1,12 | 1,16 | 1,09 | 1,14 | 1,34% | 811.920,00 |
| 04.11.2025 | 1,17 | 1,25 | 1,08 | 1,12 | -10,04% | 1.467.166,00 |
| 03.11.2025 | 1,48 | 1,48 | 1,10 | 1,25 | -35,76% | 5.203.816,00 |
| 31.10.2025 | 1,86 | 1,97 | 1,85 | 1,94 | 4,19% | 213.192,00 |
| 30.10.2025 | 1,93 | 2,01 | 1,74 | 1,86 | -2,87% | 1.237.729,00 |
| 29.10.2025 | 2,14 | 2,14 | 1,91 | 1,92 | -10,09% | 739.520,00 |
| 28.10.2025 | 2,28 | 2,28 | 2,10 | 2,13 | -6,58% | 602.653,00 |
| 27.10.2025 | 2,37 | 2,43 | 2,25 | 2,28 | -1,30% | 338.031,00 |
| 24.10.2025 | 2,33 | 2,35 | 2,23 | 2,31 | 0,87% | 326.808,00 |
| 23.10.2025 | 2,35 | 2,35 | 2,25 | 2,29 | 2,23% | 275.266,00 |
| 22.10.2025 | 2,34 | 2,37 | 2,17 | 2,24 | -4,27% | 479.425,00 |
| 21.10.2025 | 2,51 | 2,54 | 2,32 | 2,34 | -7,14% | 480.628,00 |
| 20.10.2025 | 2,50 | 2,55 | 2,42 | 2,52 | 1,61% | 453.526,00 |
| 17.10.2025 | 2,48 | 2,57 | 2,28 | 2,48 | 0,00% | 705.844,00 |
| 16.10.2025 | 2,25 | 2,57 | 2,24 | 2,48 | 11,31% | 1.011.860,00 |
| 15.10.2025 | 2,12 | 2,28 | 2,12 | 2,23 | 5,59% | 612.954,00 |
| 14.10.2025 | 2,19 | 2,20 | 2,07 | 2,11 | -4,09% | 573.167,00 |
| 13.10.2025 | 2,22 | 2,29 | 2,13 | 2,20 | -0,45% | 504.028,00 |
| 10.10.2025 | 2,20 | 2,33 | 2,03 | 2,21 | 1,84% | 1.046.168,00 |
| 09.10.2025 | 2,00 | 2,18 | 1,96 | 2,17 | 9,60% | 1.858.162,00 |
| 08.10.2025 | 1,96 | 2,03 | 1,93 | 1,98 | 0,51% | 691.160,00 |
| 07.10.2025 | 2,01 | 2,01 | 1,90 | 1,97 | -3,90% | 523.652,00 |
| 06.10.2025 | 2,20 | 2,23 | 2,03 | 2,05 | -5,96% | 437.491,00 |
| 02.10.2025 | 2,17 | 2,30 | 2,14 | 2,18 | 4,31% | 630.527,00 |
| 01.10.2025 | 1,81 | 2,40 | 1,81 | 2,09 | 14,52% | 3.127.252,00 |
| 30.09.2025 | 1,73 | 1,83 | 1,73 | 1,83 | 4,89% | 402.210,00 |
| 29.09.2025 | 1,88 | 1,88 | 1,70 | 1,74 | -5,95% | 350.189,00 |
| 26.09.2025 | 1,79 | 1,86 | 1,75 | 1,85 | 3,93% | 199.581,00 |
| 25.09.2025 | 1,84 | 1,86 | 1,75 | 1,78 | -3,26% | 210.504,00 |
| 24.09.2025 | 1,84 | 1,87 | 1,81 | 1,84 | 2,22% | 286.846,00 |
| 23.09.2025 | 1,80 | 1,87 | 1,78 | 1,80 | 1,12% | 383.722,00 |
| 22.09.2025 | 1,81 | 1,81 | 1,76 | 1,78 | -0,56% | 166.673,00 |
| 19.09.2025 | 1,73 | 1,80 | 1,68 | 1,79 | 4,07% | 257.488,00 |
| 18.09.2025 | 1,64 | 1,73 | 1,61 | 1,72 | 6,83% | 309.574,00 |
| 17.09.2025 | 1,73 | 1,74 | 1,60 | 1,61 | -6,40% | 309.050,00 |
| 16.09.2025 | 1,72 | 1,73 | 1,65 | 1,72 | 1,78% | 190.681,00 |
| 15.09.2025 | 1,78 | 1,78 | 1,66 | 1,69 | -3,98% | 307.936,00 |
| 12.09.2025 | 1,85 | 1,85 | 1,72 | 1,76 | -4,86% | 229.431,00 |
| 11.09.2025 | 1,85 | 1,86 | 1,76 | 1,85 | 0,54% | 306.983,00 |
| 10.09.2025 | 1,86 | 1,88 | 1,78 | 1,84 | 0,00% | 406.647,00 |
| 09.09.2025 | 1,90 | 1,92 | 1,81 | 1,84 | -2,65% | 196.082,00 |
| 08.09.2025 | 1,91 | 1,95 | 1,83 | 1,89 | -1,05% | 129.862,00 |
| 05.09.2025 | 1,90 | 1,96 | 1,86 | 1,91 | 1,06% | 270.193,00 |
| 04.09.2025 | 1,87 | 1,90 | 1,81 | 1,89 | 1,07% | 113.286,00 |
| 03.09.2025 | 1,73 | 1,87 | 1,73 | 1,87 | 6,86% | 278.063,00 |
| 02.09.2025 | 1,80 | 1,85 | 1,74 | 1,75 | -2,78% | 147.220,00 |
| 29.08.2025 | 1,84 | 1,86 | 1,79 | 1,80 | -1,10% | 91.404,00 |
| 28.08.2025 | 1,87 | 1,92 | 1,81 | 1,82 | -2,67% | 144.674,00 |
| 27.08.2025 | 1,91 | 1,95 | 1,87 | 1,87 | -1,06% | 115.190,00 |
| 26.08.2025 | 1,93 | 1,93 | 1,77 | 1,89 | -0,53% | 406.806,00 |
| 25.08.2025 | 1,90 | 1,93 | 1,80 | 1,90 | 1,60% | 160.579,00 |
| 22.08.2025 | 1,75 | 1,89 | 1,75 | 1,87 | 7,47% | 353.254,00 |
| 21.08.2025 | 1,67 | 1,81 | 1,66 | 1,74 | 2,35% | 240.727,00 |
| 20.08.2025 | 1,68 | 1,75 | 1,63 | 1,70 | 1,19% | 160.216,00 |
| 19.08.2025 | 1,78 | 1,84 | 1,64 | 1,68 | -6,15% | 250.517,00 |
| 18.08.2025 | 1,81 | 1,84 | 1,76 | 1,79 | -0,56% | 103.902,00 |
| 15.08.2025 | 1,80 | 1,86 | 1,79 | 1,80 | -0,55% | 189.469,00 |
| 14.08.2025 | 1,78 | 1,85 | 1,76 | 1,81 | 2,26% | 400.310,00 |
| 13.08.2025 | 1,74 | 1,79 | 1,68 | 1,77 | 5,99% | 265.818,00 |
| 12.08.2025 | 1,62 | 1,69 | 1,60 | 1,67 | 4,05% | 190.672,00 |
| 11.08.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -2,13% | 130.564,00 |
| 08.08.2025 | 1,65 | 1,70 | 1,60 | 1,64 | -0,61% | 145.990,00 |
| 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 |