7,430$
8,47%
Echtzeit-Aktienkurs Lexeo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lexeo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,00 | 8,00 | 7,00 | 7,42 | 8,38% | 2.033.245,00 |
| 06.03.2026 | 6,51 | 7,09 | 6,50 | 6,85 | 1,18% | 3,00 |
| 05.03.2026 | 7,11 | 7,11 | 6,66 | 6,77 | -6,49% | 3,00 |
| 04.03.2026 | 7,14 | 7,44 | 6,91 | 7,24 | 2,40% | 371.080,00 |
| 03.03.2026 | 6,87 | 7,30 | 6,72 | 7,07 | -0,84% | 562.763,00 |
| 02.03.2026 | 7,02 | 7,19 | 6,72 | 7,13 | -0,70% | 417.755,00 |
| 27.02.2026 | 6,83 | 7,24 | 6,78 | 7,18 | 4,06% | 799.859,00 |
| 26.02.2026 | 6,89 | 6,92 | 6,63 | 6,90 | 0,15% | 428.636,00 |
| 25.02.2026 | 6,72 | 6,99 | 6,59 | 6,89 | 2,99% | 377.586,00 |
| 24.02.2026 | 6,37 | 6,75 | 6,37 | 6,69 | 5,35% | 650.222,00 |
| 23.02.2026 | 6,22 | 6,48 | 6,09 | 6,35 | 0,95% | 609.632,00 |
| 20.02.2026 | 6,22 | 6,39 | 6,05 | 6,29 | 0,32% | 659.594,00 |
| 19.02.2026 | 6,28 | 6,46 | 5,98 | 6,27 | -0,32% | 714.132,00 |
| 18.02.2026 | 6,32 | 6,51 | 6,22 | 6,29 | 0,16% | 914.463,00 |
| 17.02.2026 | 6,32 | 6,42 | 6,03 | 6,28 | -0,48% | 552.227,00 |
| 13.02.2026 | 6,57 | 6,74 | 6,29 | 6,31 | -3,96% | 408.229,00 |
| 12.02.2026 | 6,84 | 6,93 | 6,39 | 6,57 | -3,24% | 527.087,00 |
| 11.02.2026 | 7,03 | 7,05 | 6,62 | 6,79 | -3,55% | 773.488,00 |
| 10.02.2026 | 7,18 | 7,31 | 6,95 | 7,04 | -2,22% | 480.276,00 |
| 09.02.2026 | 7,09 | 7,23 | 6,95 | 7,20 | 0,56% | 994.691,00 |
| 06.02.2026 | 7,05 | 7,55 | 6,88 | 7,16 | 3,92% | 1.741.122,00 |
| 05.02.2026 | 7,25 | 7,49 | 6,73 | 6,89 | -5,23% | 1.211.444,00 |
| 04.02.2026 | 7,58 | 7,58 | 6,96 | 7,27 | -3,32% | 1.036.518,00 |
| 03.02.2026 | 7,62 | 7,91 | 7,45 | 7,52 | -1,57% | 1.369.017,00 |
| 02.02.2026 | 7,37 | 7,82 | 7,35 | 7,64 | 3,10% | 526.908,00 |
| 30.01.2026 | 7,50 | 7,64 | 7,12 | 7,41 | -2,11% | 881.519,00 |
| 29.01.2026 | 7,37 | 7,60 | 7,26 | 7,57 | 1,75% | 510.561,00 |
| 28.01.2026 | 7,54 | 7,68 | 7,31 | 7,44 | -1,33% | 631.681,00 |
| 27.01.2026 | 7,49 | 7,75 | 7,46 | 7,54 | 0,40% | 427.527,00 |
| 26.01.2026 | 7,39 | 7,59 | 7,24 | 7,51 | 0,13% | 408.544,00 |
| 23.01.2026 | 7,60 | 7,83 | 7,31 | 7,50 | -2,34% | 699.213,00 |
| 22.01.2026 | 7,25 | 7,84 | 7,18 | 7,68 | 6,22% | 903.770,00 |
| 21.01.2026 | 7,25 | 7,27 | 7,08 | 7,23 | -0,41% | 1.458.433,00 |
| 20.01.2026 | 7,13 | 7,48 | 7,02 | 7,26 | -1,76% | 1.391.934,00 |
| 16.01.2026 | 7,50 | 7,59 | 7,34 | 7,39 | -1,47% | 1.026.363,00 |
| 15.01.2026 | 7,75 | 7,77 | 7,45 | 7,50 | -2,85% | 882.892,00 |
| 14.01.2026 | 7,37 | 7,78 | 7,36 | 7,72 | 3,90% | 989.949,00 |
| 13.01.2026 | 8,11 | 8,11 | 7,07 | 7,43 | -8,50% | 3.087.781,00 |
| 12.01.2026 | 9,38 | 9,60 | 6,90 | 8,12 | -22,96% | 5.169.475,00 |
| 09.01.2026 | 9,55 | 10,75 | 9,19 | 10,54 | 11,30% | 1.796.359,00 |
| 08.01.2026 | 9,88 | 10,25 | 8,98 | 9,47 | -5,49% | 902.509,00 |
| 07.01.2026 | 9,51 | 10,33 | 9,50 | 10,02 | 5,36% | 1.042.807,00 |
| 06.01.2026 | 9,43 | 9,52 | 9,16 | 9,51 | 0,74% | 895.672,00 |
| 05.01.2026 | 9,54 | 9,61 | 8,93 | 9,44 | -1,77% | 1.011.886,00 |