1,080$
-0,46%
Echtzeit-Aktienkurs TScan Therapeutics Inc
Bid:
Ask:
Aktienkurse zur TScan Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -0,46% | 201.407,00 |
| 28.05.2026 | 1,08 | 1,11 | 1,05 | 1,09 | 1,40% | 293.387,00 |
| 27.05.2026 | 1,07 | 1,13 | 1,06 | 1,07 | -0,93% | 507.257,00 |
| 26.05.2026 | 1,05 | 1,08 | 1,04 | 1,08 | 1,89% | 518.630,00 |
| 22.05.2026 | 1,04 | 1,08 | 1,00 | 1,06 | 3,41% | 676.325,00 |
| 21.05.2026 | 0,99 | 1,04 | 0,98 | 1,03 | 1,49% | 224.234,00 |
| 20.05.2026 | 0,98 | 1,02 | 0,96 | 1,01 | 4,23% | 586.993,00 |
| 19.05.2026 | 0,99 | 1,00 | 0,95 | 0,97 | -3,10% | 592.199,00 |
| 18.05.2026 | 1,00 | 1,01 | 0,97 | 1,00 | -0,50% | 509.751,00 |
| 15.05.2026 | 1,08 | 1,10 | 1,00 | 1,01 | -9,46% | 840.370,00 |
| 14.05.2026 | 1,16 | 1,16 | 1,09 | 1,11 | -5,13% | 869.263,00 |
| 13.05.2026 | 1,14 | 1,17 | 1,12 | 1,17 | 1,74% | 356.715,00 |
| 12.05.2026 | 1,17 | 1,19 | 1,09 | 1,15 | -2,13% | 894.122,00 |
| 11.05.2026 | 1,31 | 1,31 | 1,17 | 1,18 | -7,11% | 1.078.001,00 |
| 08.05.2026 | 1,23 | 1,34 | 1,23 | 1,27 | 4,12% | 1.276.295,00 |
| 07.05.2026 | 1,26 | 1,29 | 1,16 | 1,22 | -2,80% | 801.829,00 |
| 06.05.2026 | 1,19 | 1,26 | 1,19 | 1,25 | 3,31% | 982.211,00 |
| 05.05.2026 | 1,23 | 1,25 | 1,18 | 1,21 | -1,22% | 978.053,00 |
| 04.05.2026 | 1,22 | 1,29 | 1,20 | 1,23 | -0,41% | 452.469,00 |
| 01.05.2026 | 1,16 | 1,25 | 1,14 | 1,23 | 4,68% | 615.766,00 |
| 30.04.2026 | 1,20 | 1,20 | 1,13 | 1,18 | 2,17% | 438.779,00 |
| 29.04.2026 | 1,25 | 1,25 | 1,13 | 1,15 | -8,73% | 503.150,00 |
| 28.04.2026 | 1,31 | 1,32 | 1,25 | 1,26 | -3,82% | 500.612,00 |
| 27.04.2026 | 1,27 | 1,36 | 1,22 | 1,31 | 4,80% | 936.197,00 |
| 24.04.2026 | 1,23 | 1,26 | 1,17 | 1,25 | 4,17% | 1.076.137,00 |
| 23.04.2026 | 1,26 | 1,28 | 1,16 | 1,20 | -3,23% | 1.258.308,00 |
| 22.04.2026 | 1,29 | 1,32 | 1,23 | 1,24 | -3,88% | 740.618,00 |
| 21.04.2026 | 1,41 | 1,42 | 1,25 | 1,29 | -9,79% | 1.279.577,00 |
| 20.04.2026 | 1,18 | 1,47 | 1,17 | 1,43 | 20,17% | 2.877.064,00 |
| 17.04.2026 | 1,12 | 1,20 | 1,11 | 1,19 | 10,19% | 1.244.733,00 |
| 16.04.2026 | 1,08 | 1,10 | 1,05 | 1,08 | 1,41% | 1.244.174,00 |
| 15.04.2026 | 1,05 | 1,07 | 1,03 | 1,07 | 0,47% | 986.865,00 |
| 14.04.2026 | 1,03 | 1,08 | 1,02 | 1,06 | 4,43% | 1.216.283,00 |
| 13.04.2026 | 1,05 | 1,09 | 1,00 | 1,02 | -3,33% | 7.207.229,00 |
| 10.04.2026 | 1,06 | 1,09 | 1,01 | 1,05 | -0,47% | 1.118.651,00 |
| 09.04.2026 | 1,06 | 1,09 | 1,03 | 1,06 | -1,40% | 665.084,00 |
| 08.04.2026 | 1,15 | 1,15 | 1,05 | 1,07 | 0,00% | 958.005,00 |
| 07.04.2026 | 1,02 | 1,09 | 1,02 | 1,07 | 2,88% | 1.501.013,00 |
| 06.04.2026 | 1,04 | 1,08 | 1,03 | 1,04 | 2,97% | 806.232,00 |
| 02.04.2026 | 1,00 | 1,05 | 1,00 | 1,01 | -2,42% | 672.908,00 |
| 01.04.2026 | 0,99 | 1,07 | 0,99 | 1,04 | 2,99% | 636.209,00 |
| 31.03.2026 | 0,97 | 1,02 | 0,96 | 1,01 | 6,91% | 225.965,00 |
| 30.03.2026 | 1,00 | 1,00 | 0,92 | 0,94 | -5,15% | 298.220,00 |
| 27.03.2026 | 1,02 | 1,02 | 0,97 | 0,99 | -2,36% | 457.076,00 |
| 26.03.2026 | 1,04 | 1,06 | 1,01 | 1,02 | -2,40% | 290.125,00 |
| 25.03.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 0,97% | 332.556,00 |
| 24.03.2026 | 1,05 | 1,06 | 1,00 | 1,03 | -0,48% | 394.858,00 |
| 23.03.2026 | 1,07 | 1,07 | 1,01 | 1,04 | -0,48% | 545.899,00 |
| 20.03.2026 | 1,05 | 1,05 | 1,00 | 1,04 | -0,95% | 573.647,00 |
| 19.03.2026 | 1,04 | 1,06 | 1,02 | 1,05 | -1,87% | 652.844,00 |
| 18.03.2026 | 1,13 | 1,13 | 1,04 | 1,07 | -1,83% | 532.921,00 |
| 17.03.2026 | 1,07 | 1,14 | 1,06 | 1,09 | 2,83% | 1.235.715,00 |
| 16.03.2026 | 1,09 | 1,10 | 1,04 | 1,06 | 0,95% | 472.907,00 |
| 13.03.2026 | 1,15 | 1,16 | 1,04 | 1,05 | -7,49% | 611.398,00 |
| 12.03.2026 | 1,13 | 1,19 | 1,11 | 1,14 | -1,30% | 1.001.832,00 |
| 11.03.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -2,54% | 280.556,00 |
| 10.03.2026 | 1,25 | 1,26 | 1,17 | 1,18 | -4,84% | 496.521,00 |
| 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 |
| 23.02.2026 | 1,01 | 1,03 | 0,99 | 1,01 | 0,00% | 76.305,00 |
| 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 |