6,300$
-4,11%
Echtzeit-Aktienkurs Lexeo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lexeo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 9,95 | 9,95 | 8,93 | 9,61 | -3,22% | 1.164.409,00 |
| 31.12.2025 | 9,71 | 10,02 | 9,65 | 9,93 | 1,95% | 1.075.750,00 |
| 30.12.2025 | 10,22 | 10,27 | 9,66 | 9,74 | -5,16% | 853.705,00 |
| 29.12.2025 | 10,20 | 10,47 | 10,05 | 10,27 | 0,20% | 490.665,00 |
| 26.12.2025 | 10,70 | 10,70 | 10,02 | 10,25 | -2,94% | 522.687,00 |
| 24.12.2025 | 10,42 | 10,76 | 10,42 | 10,56 | 1,15% | 351.758,00 |
| 23.12.2025 | 10,63 | 10,99 | 10,32 | 10,44 | -1,79% | 760.799,00 |
| 22.12.2025 | 10,71 | 10,90 | 10,35 | 10,63 | 2,71% | 1.357.984,00 |
| 19.12.2025 | 10,03 | 10,79 | 9,86 | 10,35 | 3,92% | 10.893.748,00 |
| 18.12.2025 | 9,68 | 10,10 | 9,43 | 9,96 | 9,33% | 2.392.983,00 |
| 17.12.2025 | 9,69 | 9,99 | 9,04 | 9,11 | -6,37% | 1.274.955,00 |
| 16.12.2025 | 9,68 | 9,89 | 9,54 | 9,73 | -0,31% | 711.879,00 |
| 15.12.2025 | 9,98 | 10,56 | 9,64 | 9,76 | -0,10% | 1.418.067,00 |
| 12.12.2025 | 9,78 | 10,02 | 9,48 | 9,77 | -0,31% | 681.920,00 |
| 11.12.2025 | 9,75 | 10,00 | 9,71 | 9,80 | 0,72% | 744.692,00 |
| 10.12.2025 | 9,41 | 9,96 | 9,26 | 9,73 | 2,31% | 993.381,00 |
| 09.12.2025 | 9,45 | 9,68 | 9,12 | 9,51 | 0,63% | 735.532,00 |
| 08.12.2025 | 9,30 | 9,71 | 9,25 | 9,45 | 1,07% | 732.968,00 |
| 05.12.2025 | 9,16 | 9,45 | 9,11 | 9,35 | 2,86% | 920.728,00 |
| 04.12.2025 | 8,57 | 9,21 | 8,39 | 9,09 | 4,97% | 1.178.917,00 |
| 03.12.2025 | 8,30 | 8,72 | 8,30 | 8,66 | 4,09% | 1.357.693,00 |
| 02.12.2025 | 8,90 | 9,03 | 8,30 | 8,32 | -6,73% | 1.162.490,00 |
| 01.12.2025 | 9,65 | 9,92 | 8,89 | 8,92 | -9,53% | 1.074.675,00 |
| 28.11.2025 | 9,71 | 10,04 | 9,62 | 9,86 | 2,39% | 986.966,00 |
| 26.11.2025 | 9,68 | 9,94 | 9,27 | 9,63 | -0,93% | 523.309,00 |
| 25.11.2025 | 9,97 | 10,11 | 9,61 | 9,72 | -2,70% | 791.319,00 |
| 24.11.2025 | 9,21 | 10,07 | 9,09 | 9,99 | 10,26% | 1.418.792,00 |
| 21.11.2025 | 8,85 | 9,23 | 8,75 | 9,06 | 1,68% | 685.595,00 |
| 20.11.2025 | 9,61 | 9,69 | 8,87 | 8,91 | -1,98% | 1.349.651,00 |
| 19.11.2025 | 9,08 | 9,50 | 9,06 | 9,09 | -0,98% | 1.708.598,00 |
| 18.11.2025 | 9,31 | 9,50 | 9,07 | 9,18 | -3,16% | 1.056.876,00 |
| 17.11.2025 | 8,98 | 9,62 | 8,82 | 9,48 | 4,87% | 1.045.262,00 |
| 14.11.2025 | 8,90 | 9,25 | 8,84 | 9,04 | 0,56% | 484.870,00 |
| 13.11.2025 | 9,04 | 9,22 | 8,90 | 8,99 | -2,39% | 957.836,00 |
| 12.11.2025 | 8,99 | 9,63 | 8,82 | 9,21 | 0,99% | 1.199.074,00 |
| 11.11.2025 | 8,51 | 9,18 | 8,25 | 9,12 | 7,04% | 938.179,00 |
| 10.11.2025 | 8,29 | 8,60 | 8,06 | 8,52 | 4,03% | 1.432.255,00 |
| 07.11.2025 | 8,30 | 8,36 | 7,66 | 8,19 | -2,73% | 2.851.955,00 |
| 06.11.2025 | 8,23 | 8,62 | 8,20 | 8,42 | 2,68% | 1.476.889,00 |
| 05.11.2025 | 8,27 | 8,52 | 8,09 | 8,20 | -1,80% | 2.249.321,00 |
| 04.11.2025 | 8,70 | 9,04 | 8,14 | 8,35 | -7,63% | 2.993.236,00 |
| 03.11.2025 | 9,39 | 9,40 | 8,79 | 9,04 | -9,69% | 2.236.534,00 |
| 31.10.2025 | 9,41 | 10,09 | 9,30 | 10,01 | 6,15% | 1.040.985,00 |
| 30.10.2025 | 9,84 | 10,00 | 9,38 | 9,43 | -4,84% | 1.279.915,00 |
| 29.10.2025 | 9,97 | 10,38 | 9,67 | 9,91 | -1,69% | 1.205.420,00 |
| 28.10.2025 | 9,84 | 10,32 | 9,50 | 10,08 | 2,44% | 1.070.430,00 |
| 27.10.2025 | 9,35 | 10,00 | 9,11 | 9,84 | 6,61% | 1.377.393,00 |
| 24.10.2025 | 9,14 | 9,53 | 9,03 | 9,23 | 2,56% | 639.909,00 |
| 23.10.2025 | 9,22 | 9,37 | 8,65 | 9,00 | -2,49% | 1.298.721,00 |
| 22.10.2025 | 9,63 | 9,72 | 8,93 | 9,23 | -3,85% | 1.135.434,00 |
| 21.10.2025 | 9,23 | 10,04 | 9,23 | 9,60 | 4,12% | 1.008.194,00 |
| 20.10.2025 | 9,68 | 10,04 | 9,19 | 9,22 | -3,76% | 1.098.744,00 |
| 17.10.2025 | 9,13 | 9,59 | 8,50 | 9,58 | 9,24% | 4.079.946,00 |
| 16.10.2025 | 8,91 | 9,25 | 8,75 | 8,77 | -0,68% | 609.671,00 |
| 15.10.2025 | 8,94 | 8,94 | 8,51 | 8,83 | 3,88% | 798.158,00 |
| 14.10.2025 | 8,13 | 8,66 | 7,90 | 8,50 | 3,66% | 824.755,00 |
| 13.10.2025 | 8,36 | 8,60 | 8,17 | 8,20 | -0,49% | 1.255.247,00 |
| 10.10.2025 | 8,25 | 8,50 | 7,96 | 8,24 | 0,49% | 1.472.527,00 |
| 09.10.2025 | 8,01 | 8,35 | 7,92 | 8,20 | 2,12% | 1.065.407,00 |
| 08.10.2025 | 8,52 | 8,52 | 7,75 | 8,03 | -3,72% | 1.264.286,00 |
| 07.10.2025 | 8,25 | 8,88 | 7,88 | 8,34 | 28,90% | 9.569.048,00 |
| 06.10.2025 | 6,62 | 6,69 | 6,41 | 6,47 | -2,56% | 261.021,00 |
| 03.10.2025 | 6,69 | 6,83 | 6,34 | 6,64 | -0,90% | 78.059,00 |
| 02.10.2025 | 6,67 | 6,87 | 6,56 | 6,70 | 0,90% | 350.871,00 |
| 01.10.2025 | 6,60 | 6,94 | 6,48 | 6,64 | 0,00% | 410.198,00 |
| 30.09.2025 | 6,69 | 6,71 | 6,36 | 6,64 | -0,30% | 315.065,00 |
| 29.09.2025 | 6,83 | 7,10 | 6,60 | 6,66 | -1,62% | 394.699,00 |
| 26.09.2025 | 6,50 | 6,88 | 6,36 | 6,77 | 4,15% | 707.962,00 |
| 25.09.2025 | 6,52 | 6,70 | 6,30 | 6,50 | -0,61% | 816.359,00 |
| 24.09.2025 | 5,36 | 7,40 | 5,25 | 6,54 | 22,24% | 4.941.891,00 |
| 23.09.2025 | 5,36 | 5,49 | 5,17 | 5,35 | 0,75% | 554.751,00 |