5,040$
-4,36%
Echtzeit-Aktienkurs Lexeo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Lexeo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,29 | 5,37 | 4,97 | 5,00 | -5,30% | 40.996,00 |
| 08.07.2026 | 4,74 | 5,28 | 4,71 | 5,28 | 10,23% | 1.169.895,00 |
| 07.07.2026 | 4,70 | 4,94 | 4,56 | 4,79 | 4,13% | 1.267.757,00 |
| 06.07.2026 | 4,69 | 4,76 | 4,53 | 4,60 | -1,92% | 696.178,00 |
| 02.07.2026 | 4,54 | 4,73 | 4,53 | 4,69 | 5,39% | 825.584,00 |
| 01.07.2026 | 4,67 | 4,79 | 4,33 | 4,45 | -4,40% | 852.557,00 |
| 30.06.2026 | 4,80 | 4,88 | 4,65 | 4,66 | -3,22% | 740.732,00 |
| 29.06.2026 | 4,83 | 4,92 | 4,69 | 4,81 | 1,26% | 1.035.912,00 |
| 26.06.2026 | 4,69 | 4,92 | 4,67 | 4,75 | 1,06% | 2.339.082,00 |
| 25.06.2026 | 4,85 | 4,95 | 4,67 | 4,70 | -3,89% | 866.800,00 |
| 24.06.2026 | 4,98 | 5,09 | 4,85 | 4,89 | -0,61% | 822.574,00 |
| 23.06.2026 | 4,98 | 5,25 | 4,90 | 4,92 | -2,38% | 762.803,00 |
| 22.06.2026 | 5,00 | 5,14 | 4,86 | 5,04 | 2,23% | 1.530.004,00 |
| 18.06.2026 | 4,99 | 5,34 | 4,92 | 4,93 | -1,00% | 1.481.284,00 |
| 17.06.2026 | 4,84 | 5,27 | 4,80 | 4,98 | 4,84% | 1.421.115,00 |
| 16.06.2026 | 4,72 | 4,81 | 4,50 | 4,75 | 2,15% | 724.365,00 |
| 15.06.2026 | 4,56 | 5,04 | 4,51 | 4,65 | 6,41% | 2.464.303,00 |
| 12.06.2026 | 4,21 | 4,64 | 4,21 | 4,37 | 4,05% | 625.037,00 |
| 11.06.2026 | 4,09 | 4,32 | 4,03 | 4,20 | 1,69% | 591.191,00 |
| 10.06.2026 | 4,23 | 4,48 | 4,11 | 4,13 | -2,59% | 487.745,00 |
| 09.06.2026 | 4,31 | 4,40 | 4,09 | 4,24 | 0,71% | 437.811,00 |
| 08.06.2026 | 4,42 | 4,48 | 4,16 | 4,21 | -3,66% | 501.936,00 |
| 05.06.2026 | 4,77 | 4,78 | 4,34 | 4,37 | -8,58% | 465.597,00 |
| 04.06.2026 | 4,54 | 4,88 | 4,54 | 4,78 | 6,22% | 534.116,00 |
| 03.06.2026 | 4,50 | 4,58 | 4,41 | 4,50 | -0,22% | 628.852,00 |
| 02.06.2026 | 4,71 | 4,74 | 4,47 | 4,51 | -6,24% | 812.645,00 |
| 01.06.2026 | 5,11 | 5,11 | 4,79 | 4,81 | -6,42% | 800.024,00 |
| 29.05.2026 | 5,12 | 5,25 | 4,95 | 5,14 | 1,18% | 666.771,00 |
| 28.05.2026 | 5,00 | 5,15 | 4,95 | 5,08 | -0,20% | 504.359,00 |
| 27.05.2026 | 5,15 | 5,24 | 5,06 | 5,09 | -0,97% | 589.345,00 |
| 26.05.2026 | 5,16 | 5,29 | 5,07 | 5,14 | 0,59% | 601.569,00 |
| 22.05.2026 | 5,23 | 5,41 | 5,09 | 5,11 | -2,29% | 461.195,00 |
| 21.05.2026 | 5,00 | 5,30 | 4,96 | 5,23 | 2,15% | 666.238,00 |
| 20.05.2026 | 4,48 | 5,20 | 4,48 | 5,12 | 14,29% | 1.834.966,00 |
| 19.05.2026 | 4,66 | 4,66 | 4,44 | 4,48 | -4,88% | 1.021.012,00 |
| 18.05.2026 | 5,11 | 5,23 | 4,61 | 4,71 | -7,47% | 859.898,00 |
| 15.05.2026 | 5,41 | 5,47 | 5,01 | 5,09 | -7,45% | 787.573,00 |
| 14.05.2026 | 5,81 | 5,85 | 5,45 | 5,50 | -4,18% | 424.502,00 |
| 13.05.2026 | 5,69 | 6,00 | 5,61 | 5,74 | 0,70% | 1.242.922,00 |
| 12.05.2026 | 6,11 | 6,18 | 5,68 | 5,70 | -6,86% | 1.022.844,00 |
| 11.05.2026 | 6,00 | 6,43 | 5,93 | 6,12 | 4,97% | 965.019,00 |
| 08.05.2026 | 5,82 | 5,96 | 5,67 | 5,83 | 0,17% | 994.001,00 |
| 07.05.2026 | 6,19 | 6,30 | 5,74 | 5,82 | -6,58% | 571.925,00 |
| 06.05.2026 | 6,00 | 6,29 | 5,89 | 6,23 | 4,53% | 616.888,00 |
| 05.05.2026 | 5,88 | 6,03 | 5,74 | 5,96 | 2,76% | 416.493,00 |
| 04.05.2026 | 5,72 | 5,95 | 5,68 | 5,80 | 0,52% | 308.400,00 |
| 01.05.2026 | 5,69 | 5,86 | 5,54 | 5,77 | 1,32% | 448.679,00 |
| 30.04.2026 | 5,72 | 5,84 | 5,65 | 5,70 | 0,26% | 393.681,00 |
| 29.04.2026 | 5,76 | 5,76 | 5,61 | 5,68 | -2,24% | 365.641,00 |
| 28.04.2026 | 5,63 | 5,89 | 5,62 | 5,81 | 3,29% | 438.089,00 |
| 27.04.2026 | 5,89 | 6,08 | 5,60 | 5,63 | -3,85% | 728.877,00 |
| 24.04.2026 | 5,99 | 5,99 | 5,75 | 5,85 | -2,66% | 940.479,00 |
| 23.04.2026 | 6,31 | 6,36 | 5,94 | 6,01 | -5,06% | 1.077.670,00 |
| 22.04.2026 | 6,35 | 6,46 | 6,27 | 6,33 | 0,64% | 1.063.516,00 |
| 21.04.2026 | 6,55 | 6,63 | 6,22 | 6,29 | -3,68% | 764.099,00 |
| 20.04.2026 | 6,89 | 6,95 | 6,49 | 6,53 | -5,50% | 813.481,00 |
| 17.04.2026 | 6,81 | 7,02 | 6,73 | 6,91 | 5,02% | 656.813,00 |
| 16.04.2026 | 6,79 | 6,79 | 6,48 | 6,58 | -3,24% | 479.115,00 |
| 15.04.2026 | 6,65 | 6,83 | 6,43 | 6,80 | 1,95% | 608.689,00 |
| 14.04.2026 | 6,45 | 6,88 | 6,45 | 6,67 | 4,55% | 881.635,00 |
| 13.04.2026 | 5,98 | 6,49 | 5,93 | 6,38 | 6,69% | 905.329,00 |
| 10.04.2026 | 6,43 | 6,50 | 5,95 | 5,98 | -6,93% | 706.457,00 |
| 09.04.2026 | 6,35 | 6,60 | 6,30 | 6,43 | -0,23% | 531.521,00 |
| 08.04.2026 | 6,56 | 6,61 | 6,22 | 6,44 | 2,06% | 1.039.428,00 |
| 07.04.2026 | 5,74 | 6,33 | 5,55 | 6,31 | 9,36% | 1.145.257,00 |
| 06.04.2026 | 5,73 | 5,95 | 5,54 | 5,77 | 0,87% | 5.256.624,00 |
| 02.04.2026 | 5,51 | 5,83 | 5,48 | 5,72 | 0,88% | 625.750,00 |
| 01.04.2026 | 5,62 | 6,07 | 5,61 | 5,67 | -1,22% | 1.145.225,00 |
| 31.03.2026 | 5,86 | 5,93 | 5,21 | 5,74 | 8,92% | 1.390.545,00 |
| 30.03.2026 | 5,47 | 5,52 | 5,01 | 5,27 | -3,48% | 828.107,00 |
| 27.03.2026 | 5,59 | 5,78 | 5,43 | 5,46 | -3,53% | 881.585,00 |
| 26.03.2026 | 5,65 | 6,08 | 5,56 | 5,66 | -1,05% | 800.975,00 |
| 25.03.2026 | 5,67 | 5,96 | 5,67 | 5,72 | 4,00% | 719.343,00 |
| 24.03.2026 | 5,40 | 5,57 | 5,22 | 5,50 | -0,72% | 753.554,00 |
| 23.03.2026 | 5,82 | 5,82 | 5,43 | 5,54 | -1,95% | 737.192,00 |
| 20.03.2026 | 5,79 | 5,82 | 5,53 | 5,65 | -2,42% | 1.982.525,00 |
| 19.03.2026 | 5,66 | 5,91 | 5,50 | 5,79 | 0,61% | 636.338,00 |
| 18.03.2026 | 6,36 | 6,36 | 5,74 | 5,76 | -9,80% | 827.841,00 |
| 17.03.2026 | 6,55 | 6,72 | 6,27 | 6,38 | -2,89% | 652.701,00 |
| 16.03.2026 | 6,77 | 6,89 | 6,50 | 6,57 | -1,35% | 463.435,00 |
| 13.03.2026 | 6,67 | 6,99 | 6,35 | 6,66 | 0,45% | 1.777.759,00 |
| 12.03.2026 | 6,75 | 6,85 | 6,40 | 6,63 | -3,21% | 754.714,00 |
| 11.03.2026 | 7,13 | 7,22 | 6,67 | 6,85 | -4,86% | 718.296,00 |
| 10.03.2026 | 7,47 | 7,65 | 7,04 | 7,20 | -3,23% | 1.431.602,00 |
| 09.03.2026 | 7,00 | 8,00 | 7,00 | 7,44 | 8,61% | 2.033.246,00 |
| 06.03.2026 | 6,51 | 7,09 | 6,50 | 6,85 | 1,33% | 1.480.878,00 |
| 05.03.2026 | 7,11 | 7,11 | 6,66 | 6,76 | -6,63% | 758.215,00 |
| 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 |