9,690$
-0,41%
Echtzeit-Aktienkurs Lexeo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lexeo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 9,69 | 9,95 | 9,04 | 9,09 | -6,58% | 1.259.099,00 |
| 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 |
| 22.09.2025 | 5,09 | 5,34 | 4,95 | 5,31 | 3,11% | 381.345,00 |
| 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 |