4,350$
3,08%
Echtzeit-Aktienkurs Lexeo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lexeo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,21 | 4,48 | 4,21 | 4,35 | 3,08% | 13.432,00 |
| 01.07.2025 | 4,03 | 4,47 | 3,91 | 4,22 | 4,46% | 663.281,00 |
| 30.06.2025 | 4,13 | 4,18 | 3,96 | 4,04 | -1,94% | 281.668,00 |
| 27.06.2025 | 4,10 | 4,20 | 4,01 | 4,12 | -1,44% | 959.826,00 |
| 26.06.2025 | 4,20 | 4,22 | 4,00 | 4,18 | -0,24% | 441.900,00 |
| 25.06.2025 | 4,20 | 4,50 | 4,06 | 4,19 | -0,48% | 732.570,00 |
| 24.06.2025 | 4,04 | 4,26 | 3,98 | 4,21 | 6,31% | 514.431,00 |
| 23.06.2025 | 3,85 | 4,00 | 3,74 | 3,96 | 1,28% | 494.592,00 |
| 20.06.2025 | 4,24 | 4,27 | 3,63 | 3,91 | -7,78% | 756.131,00 |
| 18.06.2025 | 3,88 | 4,24 | 3,75 | 4,24 | 8,16% | 430.082,00 |
| 17.06.2025 | 3,86 | 3,98 | 3,62 | 3,92 | 0,00% | 687.866,00 |
| 16.06.2025 | 4,06 | 4,29 | 3,83 | 3,92 | -0,51% | 556.270,00 |
| 13.06.2025 | 3,89 | 4,20 | 3,85 | 3,94 | -3,67% | 356.440,00 |
| 12.06.2025 | 4,45 | 4,45 | 4,04 | 4,09 | -9,31% | 531.535,00 |
| 11.06.2025 | 4,67 | 4,75 | 4,26 | 4,51 | -2,17% | 825.623,00 |
| 10.06.2025 | 4,40 | 4,63 | 4,27 | 4,61 | 5,25% | 804.655,00 |
| 09.06.2025 | 3,98 | 4,40 | 3,85 | 4,38 | 12,89% | 870.927,00 |
| 06.06.2025 | 3,32 | 4,21 | 3,30 | 3,88 | 18,65% | 1.931.148,00 |
| 05.06.2025 | 3,10 | 3,33 | 2,90 | 3,27 | 5,48% | 705.882,00 |
| 04.06.2025 | 2,81 | 3,18 | 2,80 | 3,10 | 9,93% | 648.484,00 |
| 03.06.2025 | 2,75 | 2,97 | 2,72 | 2,82 | 3,68% | 672.276,00 |
| 02.06.2025 | 2,75 | 2,88 | 2,72 | 2,72 | 0,00% | 354.449,00 |
| 30.05.2025 | 2,87 | 2,89 | 2,67 | 2,72 | -5,23% | 371.231,00 |
| 29.05.2025 | 2,78 | 2,91 | 2,66 | 2,87 | 4,74% | 447.474,00 |
| 28.05.2025 | 2,67 | 2,89 | 2,51 | 2,74 | 1,48% | 566.508,00 |
| 27.05.2025 | 3,00 | 3,08 | 2,54 | 2,70 | -4,26% | 2.048.170,00 |
| 23.05.2025 | 3,01 | 3,06 | 2,81 | 2,82 | -8,44% | 480.981,00 |
| 22.05.2025 | 2,99 | 3,17 | 2,90 | 3,08 | 0,65% | 323.367,00 |
| 21.05.2025 | 3,39 | 3,50 | 2,88 | 3,06 | -13,31% | 898.202,00 |
| 20.05.2025 | 3,26 | 3,59 | 3,11 | 3,53 | 7,29% | 622.693,00 |
| 19.05.2025 | 3,14 | 3,31 | 2,98 | 3,29 | 1,54% | 718.497,00 |
| 16.05.2025 | 2,76 | 3,47 | 2,66 | 3,24 | 19,73% | 1.741.069,00 |
| 15.05.2025 | 2,67 | 2,81 | 2,43 | 2,71 | 0,59% | 801.470,00 |
| 14.05.2025 | 2,83 | 2,86 | 2,53 | 2,69 | -4,95% | 956.839,00 |
| 13.05.2025 | 2,64 | 2,98 | 2,55 | 2,83 | 7,60% | 840.395,00 |
| 12.05.2025 | 2,79 | 3,11 | 2,53 | 2,63 | -2,23% | 1.015.415,00 |
| 09.05.2025 | 2,98 | 3,06 | 2,67 | 2,69 | -10,33% | 980.394,00 |
| 08.05.2025 | 3,25 | 3,35 | 2,97 | 3,00 | 0,33% | 1.810.740,00 |
| 07.05.2025 | 3,17 | 3,27 | 2,77 | 2,99 | -8,00% | 1.467.108,00 |
| 06.05.2025 | 4,35 | 4,56 | 3,20 | 3,25 | -26,97% | 1.751.333,00 |
| 05.05.2025 | 4,67 | 4,82 | 4,41 | 4,45 | -4,09% | 531.622,00 |
| 02.05.2025 | 4,81 | 5,55 | 4,59 | 4,64 | -1,49% | 1.265.442,00 |
| 01.05.2025 | 3,99 | 5,00 | 3,88 | 4,71 | 19,85% | 1.337.774,00 |
| 30.04.2025 | 3,50 | 4,17 | 3,36 | 3,93 | 10,08% | 903.434,00 |
| 29.04.2025 | 3,49 | 3,57 | 3,30 | 3,57 | 0,56% | 351.327,00 |
| 28.04.2025 | 3,70 | 4,10 | 3,44 | 3,55 | -3,53% | 671.136,00 |
| 25.04.2025 | 3,64 | 3,78 | 3,37 | 3,68 | 0,27% | 589.400,00 |
| 24.04.2025 | 3,34 | 3,75 | 3,17 | 3,67 | 8,90% | 560.698,00 |
| 23.04.2025 | 3,55 | 3,73 | 3,25 | 3,37 | -1,46% | 568.637,00 |
| 22.04.2025 | 3,34 | 3,44 | 3,06 | 3,42 | 6,54% | 848.515,00 |
| 21.04.2025 | 2,69 | 3,27 | 2,62 | 3,21 | 18,45% | 1.066.643,00 |
| 17.04.2025 | 2,26 | 2,73 | 2,25 | 2,71 | 18,86% | 608.280,00 |
| 16.04.2025 | 2,55 | 2,62 | 2,19 | 2,28 | -10,59% | 565.190,00 |
| 15.04.2025 | 2,09 | 2,57 | 2,08 | 2,55 | 19,16% | 683.594,00 |
| 14.04.2025 | 2,07 | 2,20 | 1,97 | 2,14 | 8,08% | 710.979,00 |
| 11.04.2025 | 2,19 | 2,29 | 1,90 | 1,98 | -8,76% | 866.033,00 |
| 10.04.2025 | 2,29 | 2,35 | 2,11 | 2,17 | -8,05% | 685.449,00 |
| 09.04.2025 | 1,78 | 2,64 | 1,75 | 2,36 | 29,67% | 2.993.446,00 |
| 08.04.2025 | 1,93 | 2,01 | 1,75 | 1,82 | 1,68% | 1.725.636,00 |
| 07.04.2025 | 2,51 | 2,53 | 1,45 | 1,79 | -23,34% | 5.923.626,00 |
| 04.04.2025 | 2,53 | 2,68 | 2,27 | 2,34 | -11,55% | 542.954,00 |
| 03.04.2025 | 2,81 | 2,93 | 2,55 | 2,64 | -10,36% | 624.826,00 |
| 02.04.2025 | 3,08 | 3,33 | 2,94 | 2,95 | -5,91% | 431.714,00 |
| 01.04.2025 | 3,42 | 3,43 | 2,90 | 3,13 | -9,80% | 545.396,00 |
| 31.03.2025 | 3,76 | 3,90 | 3,45 | 3,47 | -15,37% | 545.778,00 |
| 28.03.2025 | 4,10 | 4,33 | 3,94 | 4,10 | -0,24% | 322.533,00 |
| 27.03.2025 | 3,90 | 4,33 | 3,75 | 4,11 | 3,01% | 321.750,00 |
| 26.03.2025 | 4,59 | 4,59 | 3,96 | 3,99 | -10,14% | 706.807,00 |
| 25.03.2025 | 4,19 | 4,56 | 3,71 | 4,44 | 8,56% | 2.341.950,00 |
| 24.03.2025 | 2,99 | 4,27 | 2,97 | 4,09 | 50,92% | 6.918.088,00 |
| 21.03.2025 | 2,72 | 2,75 | 2,47 | 2,71 | 0,74% | 514.295,00 |
| 20.03.2025 | 3,00 | 3,12 | 2,66 | 2,69 | -11,51% | 298.617,00 |
| 19.03.2025 | 2,94 | 3,13 | 2,78 | 3,04 | 2,70% | 192.771,00 |
| 18.03.2025 | 3,08 | 3,15 | 2,72 | 2,96 | -4,82% | 484.962,00 |
| 17.03.2025 | 3,07 | 3,24 | 2,90 | 3,11 | 1,30% | 317.754,00 |
| 14.03.2025 | 3,01 | 3,22 | 2,87 | 3,07 | 3,37% | 459.801,00 |
| 13.03.2025 | 2,90 | 3,02 | 2,77 | 2,97 | 2,06% | 338.341,00 |
| 12.03.2025 | 2,69 | 2,95 | 2,66 | 2,91 | 9,40% | 279.780,00 |
| 11.03.2025 | 2,69 | 2,75 | 2,51 | 2,66 | 1,53% | 398.984,00 |
| 10.03.2025 | 2,63 | 2,79 | 2,56 | 2,62 | -2,96% | 290.024,00 |
| 07.03.2025 | 2,80 | 2,95 | 2,69 | 2,70 | -3,91% | 294.177,00 |
| 06.03.2025 | 2,75 | 2,89 | 2,67 | 2,81 | 3,69% | 385.415,00 |
| 05.03.2025 | 2,51 | 2,72 | 2,47 | 2,71 | 8,40% | 1.064.519,00 |
| 04.03.2025 | 2,35 | 2,65 | 2,34 | 2,50 | 6,84% | 1.561.134,00 |
| 03.03.2025 | 2,90 | 2,95 | 2,32 | 2,34 | -18,18% | 1.100.398,00 |
| 28.02.2025 | 3,00 | 3,38 | 2,83 | 2,86 | -4,35% | 697.391,00 |
| 27.02.2025 | 3,16 | 3,21 | 2,97 | 2,99 | -5,38% | 571.289,00 |
| 26.02.2025 | 3,41 | 3,44 | 3,11 | 3,16 | -6,37% | 791.127,00 |
| 25.02.2025 | 3,73 | 3,83 | 3,37 | 3,38 | -9,52% | 288.012,00 |
| 24.02.2025 | 3,91 | 3,91 | 3,42 | 3,73 | -4,11% | 171.112,00 |
| 21.02.2025 | 4,06 | 4,22 | 3,87 | 3,89 | -3,47% | 179.264,00 |
| 20.02.2025 | 4,38 | 4,38 | 3,97 | 4,03 | -9,64% | 287.469,00 |
| 19.02.2025 | 4,33 | 4,52 | 4,12 | 4,46 | 3,00% | 119.676,00 |
| 18.02.2025 | 4,44 | 4,72 | 4,21 | 4,33 | -3,78% | 391.113,00 |
| 14.02.2025 | 4,56 | 4,58 | 4,26 | 4,50 | 6,64% | 252.797,00 |
| 13.02.2025 | 4,00 | 4,29 | 3,85 | 4,22 | 6,84% | 284.566,00 |
| 12.02.2025 | 4,18 | 4,27 | 3,84 | 3,95 | -7,06% | 509.206,00 |
| 11.02.2025 | 4,56 | 4,91 | 4,20 | 4,25 | -8,01% | 317.528,00 |
| 10.02.2025 | 4,90 | 5,07 | 4,23 | 4,62 | -6,67% | 402.765,00 |
| 07.02.2025 | 5,33 | 5,54 | 4,74 | 4,95 | -8,67% | 764.088,00 |