5,000$
0,20%
Echtzeit-Aktienkurs 2seventy bio Inc
Bid:
Ask:
Aktienkurse zur 2seventy bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 5,00 | 5,01 | 4,99 | 5,00 | 0,20% | 1.158.080,00 |
| 09.05.2025 | 4,99 | 5,00 | 4,99 | 4,99 | -0,20% | 347.569,00 |
| 08.05.2025 | 5,00 | 5,00 | 4,99 | 5,00 | 0,00% | 337.401,00 |
| 07.05.2025 | 4,99 | 5,00 | 4,99 | 5,00 | 0,20% | 251.770,00 |
| 06.05.2025 | 5,00 | 5,01 | 4,99 | 4,99 | -0,20% | 1.139.343,00 |
| 05.05.2025 | 5,00 | 5,01 | 4,99 | 5,00 | 0,00% | 1.395.308,00 |
| 02.05.2025 | 4,99 | 5,00 | 4,98 | 5,00 | 0,40% | 1.195.010,00 |
| 01.05.2025 | 4,98 | 5,00 | 4,98 | 4,98 | -0,20% | 829.662,00 |
| 30.04.2025 | 4,98 | 5,00 | 4,98 | 4,99 | 0,00% | 1.199.659,00 |
| 29.04.2025 | 4,98 | 4,99 | 4,98 | 4,99 | 0,00% | 248.206,00 |
| 28.04.2025 | 4,98 | 4,99 | 4,98 | 4,99 | 0,20% | 287.064,00 |
| 25.04.2025 | 4,99 | 4,99 | 4,98 | 4,98 | -0,20% | 260.951,00 |
| 24.04.2025 | 4,98 | 4,99 | 4,98 | 4,99 | 0,20% | 535.853,00 |
| 23.04.2025 | 4,98 | 4,99 | 4,97 | 4,98 | -0,20% | 1.116.732,00 |
| 22.04.2025 | 4,98 | 4,99 | 4,98 | 4,99 | 0,00% | 516.854,00 |
| 21.04.2025 | 4,97 | 4,99 | 4,97 | 4,99 | 0,20% | 939.166,00 |
| 17.04.2025 | 4,97 | 4,99 | 4,97 | 4,98 | 0,20% | 444.665,00 |
| 16.04.2025 | 4,97 | 4,98 | 4,96 | 4,97 | 0,00% | 359.209,00 |
| 15.04.2025 | 4,96 | 4,99 | 4,96 | 4,97 | 0,20% | 536.907,00 |
| 14.04.2025 | 4,97 | 4,97 | 4,96 | 4,96 | 0,00% | 615.288,00 |
| 11.04.2025 | 4,96 | 4,97 | 4,94 | 4,96 | 0,20% | 752.544,00 |
| 10.04.2025 | 4,93 | 4,96 | 4,93 | 4,95 | 0,41% | 881.307,00 |
| 09.04.2025 | 4,89 | 4,95 | 4,89 | 4,93 | 1,02% | 1.654.155,00 |
| 08.04.2025 | 4,96 | 4,97 | 4,88 | 4,88 | -1,41% | 5.663.184,00 |
| 07.04.2025 | 4,93 | 4,96 | 4,92 | 4,95 | 0,00% | 2.413.847,00 |
| 04.04.2025 | 4,96 | 4,96 | 4,93 | 4,95 | -0,40% | 1.311.952,00 |
| 03.04.2025 | 4,95 | 4,97 | 4,95 | 4,97 | 0,20% | 1.208.684,00 |
| 02.04.2025 | 4,95 | 4,96 | 4,95 | 4,96 | 0,20% | 453.167,00 |
| 01.04.2025 | 4,95 | 4,96 | 4,94 | 4,95 | 0,10% | 827.165,00 |
| 31.03.2025 | 4,95 | 4,96 | 4,94 | 4,95 | -0,10% | 1.182.013,00 |
| 28.03.2025 | 4,95 | 4,96 | 4,95 | 4,95 | 0,00% | 444.745,00 |
| 27.03.2025 | 4,95 | 4,96 | 4,95 | 4,95 | -0,20% | 843.973,00 |
| 26.03.2025 | 4,95 | 4,97 | 4,95 | 4,96 | 0,20% | 1.089.637,00 |
| 25.03.2025 | 4,95 | 4,96 | 4,95 | 4,95 | -0,20% | 511.179,00 |
| 24.03.2025 | 4,96 | 4,96 | 4,95 | 4,96 | 0,10% | 1.060.568,00 |
| 21.03.2025 | 4,95 | 4,96 | 4,95 | 4,96 | 0,10% | 657.188,00 |
| 20.03.2025 | 4,95 | 4,96 | 4,95 | 4,95 | -0,20% | 516.047,00 |
| 19.03.2025 | 4,96 | 4,96 | 4,95 | 4,96 | 0,00% | 468.446,00 |
| 18.03.2025 | 4,95 | 4,96 | 4,95 | 4,96 | 0,10% | 721.232,00 |
| 17.03.2025 | 4,95 | 4,97 | 4,94 | 4,96 | 0,10% | 1.706.416,00 |
| 14.03.2025 | 4,96 | 4,96 | 4,94 | 4,95 | 0,00% | 2.034.162,00 |
| 13.03.2025 | 4,94 | 4,96 | 4,94 | 4,95 | 0,00% | 1.915.689,00 |
| 12.03.2025 | 4,94 | 4,95 | 4,94 | 4,95 | 0,20% | 4.061.126,00 |
| 11.03.2025 | 4,92 | 4,95 | 4,92 | 4,94 | 77,06% | 31.461.668,00 |
| 10.03.2025 | 2,61 | 2,88 | 2,55 | 2,79 | 4,89% | 583.456,00 |
| 07.03.2025 | 2,87 | 2,87 | 2,65 | 2,66 | -6,99% | 157.145,00 |
| 06.03.2025 | 2,79 | 2,87 | 2,69 | 2,86 | 2,33% | 192.958,00 |
| 05.03.2025 | 2,70 | 2,87 | 2,68 | 2,80 | 7,50% | 370.334,00 |
| 04.03.2025 | 2,43 | 2,65 | 2,36 | 2,60 | 4,84% | 332.211,00 |
| 03.03.2025 | 2,57 | 2,67 | 2,46 | 2,48 | -6,06% | 220.623,00 |
| 28.02.2025 | 2,50 | 2,64 | 2,40 | 2,64 | 5,81% | 308.069,00 |
| 27.02.2025 | 2,54 | 2,64 | 2,48 | 2,50 | -3,67% | 285.632,00 |
| 26.02.2025 | 2,68 | 2,69 | 2,55 | 2,59 | -1,15% | 225.869,00 |
| 25.02.2025 | 2,62 | 2,68 | 2,54 | 2,62 | -0,38% | 214.610,00 |
| 24.02.2025 | 2,62 | 2,78 | 2,49 | 2,63 | 0,77% | 272.557,00 |
| 21.02.2025 | 2,66 | 2,73 | 2,50 | 2,61 | -2,61% | 308.575,00 |
| 20.02.2025 | 2,62 | 2,82 | 2,60 | 2,68 | 4,28% | 457.454,00 |
| 19.02.2025 | 2,57 | 2,60 | 2,39 | 2,57 | 7,53% | 450.074,00 |
| 18.02.2025 | 2,54 | 2,63 | 2,38 | 2,39 | -5,91% | 219.794,00 |
| 14.02.2025 | 2,57 | 2,67 | 2,53 | 2,54 | -0,39% | 153.750,00 |
| 13.02.2025 | 2,43 | 2,55 | 2,37 | 2,55 | 6,69% | 152.296,00 |
| 12.02.2025 | 2,30 | 2,43 | 2,29 | 2,39 | 2,58% | 245.437,00 |
| 11.02.2025 | 2,39 | 2,44 | 2,33 | 2,33 | -4,90% | 223.569,00 |
| 10.02.2025 | 2,35 | 2,47 | 2,29 | 2,45 | 6,52% | 211.255,00 |
| 07.02.2025 | 2,53 | 2,60 | 2,29 | 2,30 | -10,85% | 522.804,00 |
| 06.02.2025 | 2,72 | 2,74 | 2,50 | 2,58 | -5,84% | 812.626,00 |
| 05.02.2025 | 2,73 | 2,84 | 2,71 | 2,74 | 0,74% | 171.625,00 |
| 04.02.2025 | 2,60 | 2,75 | 2,60 | 2,72 | 5,02% | 198.513,00 |
| 03.02.2025 | 2,60 | 2,65 | 2,53 | 2,59 | -2,63% | 221.658,00 |
| 31.01.2025 | 2,66 | 2,83 | 2,56 | 2,66 | 1,53% | 373.147,00 |
| 30.01.2025 | 2,52 | 2,71 | 2,47 | 2,62 | 5,22% | 193.892,00 |
| 29.01.2025 | 2,52 | 2,55 | 2,42 | 2,49 | -0,40% | 104.257,00 |
| 28.01.2025 | 2,53 | 2,53 | 2,41 | 2,50 | -1,19% | 114.053,00 |
| 27.01.2025 | 2,60 | 2,76 | 2,50 | 2,53 | -2,69% | 244.375,00 |
| 24.01.2025 | 2,51 | 2,70 | 2,50 | 2,60 | 3,59% | 174.223,00 |
| 23.01.2025 | 2,52 | 2,54 | 2,45 | 2,51 | -0,40% | 244.846,00 |
| 22.01.2025 | 2,45 | 2,59 | 2,41 | 2,52 | 2,86% | 224.622,00 |
| 21.01.2025 | 2,68 | 2,70 | 2,44 | 2,45 | -6,13% | 245.625,00 |
| 17.01.2025 | 2,46 | 2,63 | 2,41 | 2,61 | 6,97% | 380.020,00 |
| 16.01.2025 | 2,42 | 2,47 | 2,36 | 2,44 | 0,83% | 194.934,00 |
| 15.01.2025 | 2,47 | 2,53 | 2,41 | 2,42 | 1,26% | 132.778,00 |
| 14.01.2025 | 2,49 | 2,50 | 2,38 | 2,39 | -3,63% | 190.975,00 |
| 13.01.2025 | 2,52 | 2,52 | 2,35 | 2,48 | -0,40% | 430.444,00 |
| 10.01.2025 | 2,60 | 2,63 | 2,44 | 2,49 | -7,43% | 395.643,00 |
| 08.01.2025 | 2,80 | 2,82 | 2,67 | 2,69 | -4,61% | 257.066,00 |
| 07.01.2025 | 2,64 | 2,88 | 2,64 | 2,82 | 6,82% | 419.058,00 |
| 06.01.2025 | 2,92 | 2,95 | 2,62 | 2,64 | -9,28% | 765.360,00 |
| 03.01.2025 | 2,96 | 3,03 | 2,87 | 2,91 | -1,69% | 423.607,00 |
| 02.01.2025 | 2,98 | 3,11 | 2,92 | 2,96 | 0,68% | 248.156,00 |
| 31.12.2024 | 2,92 | 2,97 | 2,83 | 2,94 | 1,73% | 355.371,00 |
| 30.12.2024 | 3,02 | 3,02 | 2,84 | 2,89 | -5,25% | 2.199.991,00 |
| 27.12.2024 | 3,15 | 3,22 | 3,00 | 3,05 | -0,33% | 225.325,00 |
| 26.12.2024 | 2,99 | 3,07 | 2,94 | 3,06 | 0,99% | 131.196,00 |
| 24.12.2024 | 2,99 | 3,06 | 2,91 | 3,03 | 1,34% | 128.665,00 |
| 23.12.2024 | 3,14 | 3,14 | 2,89 | 2,99 | -4,63% | 325.505,00 |
| 20.12.2024 | 2,87 | 3,19 | 2,87 | 3,14 | 7,36% | 899.447,00 |
| 19.12.2024 | 3,01 | 3,11 | 2,78 | 2,92 | -2,34% | 399.015,00 |
| 18.12.2024 | 3,23 | 3,23 | 2,85 | 2,99 | -6,85% | 472.641,00 |
| 17.12.2024 | 3,25 | 3,28 | 3,15 | 3,21 | -1,53% | 218.378,00 |
| 16.12.2024 | 3,28 | 3,35 | 3,24 | 3,26 | -0,31% | 186.952,00 |