5,180$
-5,13%
Echtzeit-Aktienkurs Lexeo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lexeo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 5,47 | 5,53 | 5,15 | 5,15 | -5,68% | 1.298.355,00 |
| 18.09.2025 | 5,42 | 5,56 | 5,34 | 5,46 | 1,87% | 463.365,00 |
| 17.09.2025 | 5,20 | 5,49 | 5,15 | 5,36 | 2,88% | 414.345,00 |
| 16.09.2025 | 5,38 | 5,54 | 5,19 | 5,21 | -3,16% | 408.871,00 |
| 15.09.2025 | 5,18 | 5,56 | 5,18 | 5,38 | 3,86% | 575.067,00 |
| 12.09.2025 | 5,20 | 5,25 | 4,90 | 5,18 | 0,00% | 1.216.665,00 |
| 11.09.2025 | 5,22 | 5,30 | 4,96 | 5,18 | -0,38% | 283.670,00 |
| 10.09.2025 | 5,24 | 5,40 | 5,12 | 5,20 | 0,19% | 852.044,00 |
| 09.09.2025 | 5,24 | 5,39 | 5,07 | 5,19 | -1,14% | 416.576,00 |
| 08.09.2025 | 5,05 | 5,39 | 5,02 | 5,25 | 4,58% | 339.468,00 |
| 05.09.2025 | 5,01 | 5,28 | 4,96 | 5,02 | 1,01% | 664.462,00 |
| 04.09.2025 | 4,92 | 5,06 | 4,86 | 4,97 | 0,81% | 446.710,00 |
| 03.09.2025 | 4,79 | 4,97 | 4,70 | 4,93 | 2,92% | 349.374,00 |
| 02.09.2025 | 4,77 | 5,02 | 4,74 | 4,79 | 0,00% | 283.361,00 |
| 29.08.2025 | 4,81 | 4,84 | 4,64 | 4,79 | 0,63% | 232.726,00 |
| 28.08.2025 | 4,90 | 5,00 | 4,74 | 4,76 | -1,86% | 186.124,00 |
| 27.08.2025 | 4,89 | 4,96 | 4,77 | 4,85 | -0,82% | 197.149,00 |
| 26.08.2025 | 4,71 | 4,89 | 4,50 | 4,89 | 4,94% | 241.631,00 |
| 25.08.2025 | 4,89 | 5,00 | 4,64 | 4,66 | -4,90% | 317.749,00 |
| 22.08.2025 | 4,83 | 5,12 | 4,80 | 4,90 | 2,51% | 519.075,00 |
| 21.08.2025 | 4,74 | 4,96 | 4,71 | 4,78 | -0,42% | 357.336,00 |
| 20.08.2025 | 4,74 | 4,88 | 4,70 | 4,80 | 0,42% | 297.151,00 |
| 19.08.2025 | 4,95 | 5,05 | 4,67 | 4,78 | -2,85% | 376.022,00 |
| 18.08.2025 | 4,63 | 4,94 | 4,56 | 4,92 | 4,24% | 382.176,00 |
| 15.08.2025 | 4,91 | 4,95 | 4,33 | 4,72 | -1,46% | 663.551,00 |
| 14.08.2025 | 4,71 | 4,99 | 4,56 | 4,79 | 1,48% | 347.155,00 |
| 13.08.2025 | 4,70 | 4,97 | 4,57 | 4,72 | 1,07% | 265.466,00 |
| 12.08.2025 | 4,52 | 4,67 | 4,39 | 4,67 | 5,18% | 145.188,00 |
| 11.08.2025 | 4,37 | 4,63 | 4,34 | 4,44 | -1,99% | 212.390,00 |
| 08.08.2025 | 4,45 | 4,54 | 4,35 | 4,53 | 1,80% | 190.783,00 |
| 07.08.2025 | 4,76 | 4,78 | 4,42 | 4,45 | -6,51% | 206.204,00 |
| 06.08.2025 | 4,74 | 4,81 | 4,50 | 4,76 | 0,63% | 194.934,00 |
| 05.08.2025 | 4,76 | 4,81 | 4,61 | 4,73 | -0,84% | 174.559,00 |
| 04.08.2025 | 4,62 | 4,96 | 4,49 | 4,77 | 3,47% | 241.501,00 |
| 01.08.2025 | 4,52 | 4,78 | 4,28 | 4,61 | -2,54% | 552.881,00 |
| 31.07.2025 | 4,92 | 4,95 | 4,71 | 4,73 | 1,72% | 692.317,00 |
| 30.07.2025 | 4,39 | 5,06 | 4,36 | 4,65 | 13,14% | 1.353.761,00 |
| 29.07.2025 | 4,25 | 4,28 | 4,03 | 4,11 | -3,52% | 275.157,00 |
| 28.07.2025 | 4,19 | 4,31 | 3,91 | 4,26 | 3,15% | 424.171,00 |
| 25.07.2025 | 3,69 | 4,14 | 3,60 | 4,13 | 12,53% | 458.929,00 |
| 24.07.2025 | 3,90 | 3,95 | 3,64 | 3,67 | -5,90% | 373.856,00 |
| 23.07.2025 | 3,97 | 3,98 | 3,78 | 3,90 | 0,26% | 655.062,00 |
| 22.07.2025 | 3,95 | 4,01 | 3,86 | 3,89 | -1,77% | 345.119,00 |
| 21.07.2025 | 4,17 | 4,27 | 3,86 | 3,96 | -4,58% | 533.080,00 |
| 18.07.2025 | 4,31 | 4,40 | 4,08 | 4,15 | -2,58% | 227.921,00 |
| 17.07.2025 | 4,20 | 4,38 | 4,11 | 4,26 | 1,19% | 428.007,00 |
| 16.07.2025 | 4,16 | 4,33 | 4,07 | 4,21 | 2,18% | 222.958,00 |
| 15.07.2025 | 4,50 | 4,50 | 4,11 | 4,12 | -7,21% | 262.156,00 |
| 14.07.2025 | 4,46 | 4,56 | 4,26 | 4,44 | -0,67% | 373.840,00 |
| 11.07.2025 | 4,54 | 4,61 | 4,43 | 4,47 | -2,61% | 139.728,00 |
| 10.07.2025 | 4,63 | 4,63 | 4,40 | 4,59 | -0,22% | 303.282,00 |
| 09.07.2025 | 4,52 | 4,68 | 4,42 | 4,60 | 3,60% | 546.079,00 |
| 08.07.2025 | 4,60 | 4,74 | 4,37 | 4,44 | -2,20% | 371.297,00 |
| 07.07.2025 | 4,62 | 4,85 | 4,36 | 4,54 | 2,02% | 1.230.553,00 |
| 03.07.2025 | 4,44 | 4,50 | 4,32 | 4,45 | 1,60% | 193.219,00 |
| 02.07.2025 | 4,25 | 4,49 | 4,16 | 4,38 | 3,79% | 264.315,00 |
| 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 |