1,240$
10,71%
Echtzeit-Aktienkurs TScan Therapeutics Inc
Bid:
Ask:
Aktienkurse zur TScan Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,12 | 1,25 | 1,10 | 1,24 | 10,71% | 1.339.227,00 |
| 06.03.2026 | 1,14 | 1,16 | 1,06 | 1,12 | -2,61% | 705.947,00 |
| 05.03.2026 | 1,12 | 1,19 | 1,10 | 1,15 | 6,48% | 1.010.814,00 |
| 04.03.2026 | 1,05 | 1,09 | 1,03 | 1,08 | 4,35% | 510.313,00 |
| 03.03.2026 | 1,00 | 1,08 | 1,00 | 1,04 | -1,90% | 626.255,00 |
| 02.03.2026 | 1,02 | 1,07 | 1,00 | 1,06 | -0,47% | 437.794,00 |
| 27.02.2026 | 1,09 | 1,13 | 1,04 | 1,06 | -4,50% | 401.962,00 |
| 26.02.2026 | 1,15 | 1,15 | 1,07 | 1,11 | -0,89% | 434.114,00 |
| 25.02.2026 | 1,10 | 1,13 | 1,07 | 1,12 | 5,66% | 483.043,00 |
| 24.02.2026 | 1,01 | 1,12 | 1,01 | 1,06 | 4,95% | 359.586,00 |
| 20.02.2026 | 1,01 | 1,06 | 0,98 | 1,01 | -0,98% | 168.909,00 |
| 19.02.2026 | 1,03 | 1,05 | 0,99 | 1,02 | 0,00% | 266.337,00 |
| 18.02.2026 | 0,96 | 1,08 | 0,96 | 1,02 | 4,29% | 1.582.906,00 |
| 17.02.2026 | 0,96 | 0,98 | 0,91 | 0,98 | 4,94% | 290.688,00 |
| 13.02.2026 | 0,95 | 0,98 | 0,93 | 0,93 | -0,11% | 530.679,00 |
| 12.02.2026 | 0,98 | 0,98 | 0,91 | 0,93 | -5,66% | 190.080,00 |
| 11.02.2026 | 0,99 | 0,99 | 0,93 | 0,99 | -2,08% | 282.840,00 |
| 10.02.2026 | 1,00 | 1,03 | 0,98 | 1,01 | 2,33% | 268.457,00 |
| 09.02.2026 | 0,99 | 1,03 | 0,95 | 0,99 | -1,99% | 481.190,00 |
| 06.02.2026 | 0,93 | 1,04 | 0,90 | 1,01 | 10,42% | 1.084.299,00 |
| 05.02.2026 | 0,96 | 1,00 | 0,91 | 0,91 | -5,30% | 636.103,00 |
| 04.02.2026 | 1,00 | 1,03 | 0,96 | 0,96 | -4,65% | 411.174,00 |
| 03.02.2026 | 1,02 | 1,04 | 0,98 | 1,01 | -0,98% | 209.546,00 |
| 02.02.2026 | 1,04 | 1,06 | 1,02 | 1,02 | -0,49% | 526.386,00 |
| 30.01.2026 | 1,03 | 1,05 | 1,00 | 1,03 | -1,44% | 499.209,00 |
| 29.01.2026 | 1,08 | 1,10 | 1,03 | 1,04 | -1,89% | 630.626,00 |
| 28.01.2026 | 1,11 | 1,14 | 1,06 | 1,06 | -5,36% | 389.131,00 |
| 27.01.2026 | 1,11 | 1,17 | 1,10 | 1,12 | -0,88% | 393.165,00 |
| 26.01.2026 | 1,13 | 1,14 | 1,09 | 1,13 | -4,24% | 623.825,00 |
| 22.01.2026 | 1,14 | 1,21 | 1,14 | 1,18 | 3,51% | 382.823,00 |
| 21.01.2026 | 1,10 | 1,18 | 1,10 | 1,14 | 1,79% | 329.861,00 |
| 20.01.2026 | 1,10 | 1,16 | 1,09 | 1,12 | -0,88% | 429.301,00 |
| 16.01.2026 | 1,12 | 1,20 | 1,12 | 1,13 | -0,88% | 655.440,00 |
| 15.01.2026 | 1,19 | 1,21 | 1,13 | 1,14 | -5,00% | 533.239,00 |
| 14.01.2026 | 1,17 | 1,21 | 1,14 | 1,20 | 2,56% | 486.313,00 |
| 13.01.2026 | 1,18 | 1,20 | 1,13 | 1,17 | 0,00% | 387.853,00 |
| 12.01.2026 | 1,21 | 1,21 | 1,13 | 1,17 | -3,31% | 631.096,00 |
| 09.01.2026 | 1,19 | 1,27 | 1,18 | 1,21 | 2,54% | 789.288,00 |
| 08.01.2026 | 1,17 | 1,21 | 1,13 | 1,18 | 0,00% | 521.094,00 |
| 07.01.2026 | 1,18 | 1,22 | 1,15 | 1,18 | 3,06% | 783.540,00 |
| 06.01.2026 | 1,03 | 1,15 | 1,03 | 1,15 | 10,10% | 815.326,00 |
| 05.01.2026 | 1,04 | 1,05 | 0,99 | 1,04 | 1,96% | 280.401,00 |
| 02.01.2026 | 1,00 | 1,04 | 0,99 | 1,02 | 2,00% | 348.198,00 |
| 31.12.2025 | 1,03 | 1,04 | 0,99 | 1,00 | -2,91% | 310.133,00 |
| 30.12.2025 | 0,99 | 1,10 | 0,99 | 1,03 | 0,00% | 624.062,00 |
| 29.12.2025 | 1,04 | 1,06 | 1,00 | 1,03 | -2,83% | 573.997,00 |
| 26.12.2025 | 1,06 | 1,07 | 0,98 | 1,06 | 1,92% | 621.823,00 |
| 24.12.2025 | 0,97 | 1,07 | 0,96 | 1,04 | 14,16% | 811.588,00 |
| 23.12.2025 | 0,91 | 0,93 | 0,90 | 0,91 | 1,11% | 335.296,00 |
| 22.12.2025 | 0,90 | 0,96 | 0,89 | 0,90 | 0,56% | 791.625,00 |
| 19.12.2025 | 0,93 | 0,94 | 0,88 | 0,90 | -3,86% | 1.345.559,00 |
| 18.12.2025 | 0,96 | 0,98 | 0,91 | 0,93 | 1,30% | 557.342,00 |
| 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 |