16,360$
-2,04%
Echtzeit-Aktienkurs LENZ Therapeutics Inc
Bid:
Ask:
Aktienkurse zur LENZ Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 16,70 | 17,64 | 16,33 | 16,37 | -2,01% | 1.475.246,00 |
| 16.12.2025 | 17,20 | 17,27 | 16,30 | 16,70 | -2,22% | 1.630.088,00 |
| 15.12.2025 | 19,38 | 19,62 | 16,63 | 17,08 | -5,84% | 2.350.081,00 |
| 12.12.2025 | 24,66 | 24,79 | 15,70 | 18,14 | -25,96% | 6.628.137,00 |
| 11.12.2025 | 24,97 | 25,49 | 24,02 | 24,50 | -2,16% | 851.459,00 |
| 10.12.2025 | 26,36 | 26,66 | 24,77 | 25,04 | -5,33% | 1.147.745,00 |
| 09.12.2025 | 26,71 | 27,16 | 25,32 | 26,45 | -0,97% | 683.353,00 |
| 08.12.2025 | 26,94 | 27,84 | 26,03 | 26,71 | -0,04% | 726.901,00 |
| 05.12.2025 | 27,70 | 28,11 | 26,65 | 26,72 | -4,23% | 396.628,00 |
| 04.12.2025 | 27,88 | 29,02 | 27,65 | 27,90 | -0,36% | 498.963,00 |
| 03.12.2025 | 27,63 | 28,76 | 27,60 | 28,00 | 2,53% | 911.861,00 |
| 02.12.2025 | 30,13 | 30,78 | 27,07 | 27,31 | -10,16% | 934.728,00 |
| 01.12.2025 | 30,00 | 30,80 | 29,54 | 30,40 | -0,39% | 639.504,00 |
| 28.11.2025 | 30,72 | 31,58 | 30,19 | 30,52 | -0,65% | 117.534,00 |
| 26.11.2025 | 30,29 | 31,87 | 30,01 | 30,72 | 2,81% | 766.890,00 |
| 25.11.2025 | 31,60 | 32,10 | 29,72 | 29,88 | -6,45% | 656.070,00 |
| 24.11.2025 | 29,54 | 32,13 | 28,93 | 31,94 | 8,05% | 1.005.490,00 |
| 21.11.2025 | 27,69 | 30,25 | 27,44 | 29,56 | 6,64% | 1.008.394,00 |
| 20.11.2025 | 28,52 | 29,80 | 27,67 | 27,72 | -2,39% | 957.570,00 |
| 19.11.2025 | 27,29 | 29,02 | 26,80 | 28,40 | 4,30% | 1.203.812,00 |
| 18.11.2025 | 25,38 | 27,34 | 25,02 | 27,23 | 5,95% | 981.428,00 |
| 17.11.2025 | 25,56 | 26,92 | 25,00 | 25,70 | 0,39% | 985.744,00 |
| 14.11.2025 | 26,17 | 26,23 | 25,00 | 25,60 | -3,36% | 1.055.270,00 |
| 13.11.2025 | 25,32 | 26,54 | 24,51 | 26,49 | 3,88% | 1.507.398,00 |
| 12.11.2025 | 26,45 | 26,81 | 24,51 | 25,50 | -3,59% | 1.260.300,00 |
| 11.11.2025 | 23,40 | 26,67 | 23,35 | 26,45 | 14,06% | 1.740.785,00 |
| 10.11.2025 | 23,96 | 24,50 | 22,90 | 23,19 | 0,96% | 1.049.007,00 |
| 07.11.2025 | 22,31 | 23,93 | 22,01 | 22,97 | 0,04% | 1.703.957,00 |
| 06.11.2025 | 22,11 | 23,88 | 22,00 | 22,96 | 6,94% | 2.010.016,00 |
| 05.11.2025 | 25,34 | 26,49 | 21,21 | 21,47 | -23,46% | 4.071.076,00 |
| 04.11.2025 | 26,91 | 28,40 | 26,79 | 28,05 | 0,43% | 1.184.544,00 |
| 03.11.2025 | 29,64 | 29,64 | 27,10 | 27,93 | -6,02% | 1.499.200,00 |
| 31.10.2025 | 30,84 | 32,00 | 29,55 | 29,72 | -2,43% | 840.525,00 |
| 30.10.2025 | 30,78 | 31,98 | 30,37 | 30,46 | -0,59% | 727.645,00 |
| 29.10.2025 | 31,00 | 31,15 | 29,80 | 30,64 | -0,55% | 816.025,00 |
| 28.10.2025 | 31,93 | 31,95 | 30,50 | 30,81 | -1,53% | 897.408,00 |
| 27.10.2025 | 32,50 | 32,92 | 30,60 | 31,29 | -2,13% | 980.927,00 |
| 24.10.2025 | 32,56 | 32,61 | 31,20 | 31,97 | 1,88% | 1.104.767,00 |
| 23.10.2025 | 32,53 | 32,87 | 31,25 | 31,38 | -4,04% | 1.095.546,00 |
| 22.10.2025 | 33,58 | 34,27 | 30,66 | 32,70 | -2,56% | 1.743.304,00 |
| 21.10.2025 | 36,43 | 36,43 | 32,12 | 33,56 | -7,57% | 2.464.748,00 |
| 20.10.2025 | 39,17 | 39,17 | 36,10 | 36,31 | -5,10% | 1.442.645,00 |
| 17.10.2025 | 39,85 | 39,94 | 37,65 | 38,26 | -5,41% | 629.740,00 |
| 16.10.2025 | 42,91 | 42,98 | 40,20 | 40,45 | -3,35% | 802.854,00 |
| 15.10.2025 | 39,29 | 42,06 | 39,10 | 41,85 | 7,86% | 986.889,00 |
| 14.10.2025 | 37,99 | 40,06 | 37,25 | 38,80 | 0,49% | 1.256.523,00 |
| 13.10.2025 | 40,55 | 40,55 | 37,90 | 38,61 | -0,46% | 1.454.485,00 |
| 10.10.2025 | 46,75 | 46,75 | 38,43 | 38,79 | -16,13% | 3.924.622,00 |
| 09.10.2025 | 49,16 | 49,16 | 45,91 | 46,25 | -4,84% | 601.432,00 |
| 08.10.2025 | 47,50 | 49,25 | 46,20 | 48,60 | 3,54% | 723.665,00 |
| 07.10.2025 | 46,30 | 47,10 | 45,20 | 46,94 | 1,80% | 2.268.005,00 |
| 06.10.2025 | 49,00 | 49,23 | 45,39 | 46,11 | -5,14% | 798.594,00 |
| 03.10.2025 | 48,49 | 49,81 | 48,00 | 48,61 | 0,60% | 30.078,00 |
| 02.10.2025 | 49,92 | 50,40 | 47,28 | 48,32 | -1,49% | 422.334,00 |
| 01.10.2025 | 47,25 | 49,19 | 47,20 | 49,05 | 5,30% | 593.380,00 |
| 30.09.2025 | 45,74 | 47,49 | 44,94 | 46,58 | 3,76% | 867.401,00 |
| 29.09.2025 | 42,37 | 46,21 | 42,23 | 44,89 | 6,80% | 608.947,00 |
| 26.09.2025 | 40,27 | 42,70 | 40,27 | 42,03 | 5,00% | 320.483,00 |
| 25.09.2025 | 40,50 | 40,73 | 39,51 | 40,03 | -2,46% | 191.456,00 |
| 24.09.2025 | 40,72 | 41,40 | 40,10 | 41,04 | 1,26% | 169.136,00 |
| 23.09.2025 | 41,50 | 42,00 | 40,53 | 40,53 | -1,77% | 255.812,00 |
| 22.09.2025 | 42,57 | 42,67 | 41,03 | 41,26 | -2,39% | 242.293,00 |
| 19.09.2025 | 42,37 | 44,00 | 41,50 | 42,27 | 1,39% | 929.292,00 |
| 18.09.2025 | 42,50 | 43,81 | 41,00 | 41,69 | -1,28% | 449.572,00 |
| 17.09.2025 | 41,58 | 42,65 | 40,78 | 42,23 | 2,28% | 376.532,00 |
| 16.09.2025 | 40,26 | 41,48 | 40,00 | 41,29 | 3,20% | 232.362,00 |
| 15.09.2025 | 41,59 | 41,80 | 39,68 | 40,01 | -3,21% | 315.808,00 |
| 12.09.2025 | 40,82 | 41,61 | 39,62 | 41,34 | 1,29% | 348.141,00 |
| 11.09.2025 | 41,41 | 42,02 | 40,08 | 40,81 | -2,16% | 411.464,00 |
| 10.09.2025 | 40,28 | 42,66 | 39,29 | 41,71 | 4,56% | 448.678,00 |
| 09.09.2025 | 39,80 | 40,55 | 39,09 | 39,89 | 0,66% | 213.687,00 |
| 08.09.2025 | 42,16 | 42,77 | 39,38 | 39,63 | -5,60% | 402.151,00 |
| 05.09.2025 | 39,68 | 42,08 | 39,59 | 41,98 | 5,16% | 511.477,00 |
| 04.09.2025 | 39,34 | 40,00 | 38,92 | 39,92 | 1,66% | 220.439,00 |
| 03.09.2025 | 39,27 | 40,35 | 38,41 | 39,27 | 0,05% | 551.197,00 |
| 02.09.2025 | 38,57 | 40,01 | 38,37 | 39,25 | 1,60% | 327.637,00 |
| 29.08.2025 | 38,11 | 38,87 | 37,84 | 38,63 | 1,13% | 223.076,00 |
| 28.08.2025 | 37,84 | 38,67 | 37,35 | 38,20 | 2,22% | 288.906,00 |
| 27.08.2025 | 38,53 | 39,50 | 36,81 | 37,37 | -3,29% | 630.046,00 |
| 26.08.2025 | 39,32 | 39,55 | 38,43 | 38,64 | -2,62% | 779.087,00 |
| 25.08.2025 | 40,00 | 40,50 | 38,82 | 39,68 | -0,80% | 614.683,00 |
| 22.08.2025 | 40,22 | 41,26 | 39,27 | 40,00 | 0,38% | 663.561,00 |
| 21.08.2025 | 37,97 | 40,41 | 37,57 | 39,85 | 3,40% | 399.679,00 |
| 20.08.2025 | 37,20 | 38,72 | 36,40 | 38,54 | 2,47% | 462.995,00 |
| 19.08.2025 | 38,39 | 38,68 | 36,30 | 37,61 | -2,99% | 391.928,00 |
| 18.08.2025 | 38,12 | 39,24 | 37,87 | 38,77 | 2,43% | 722.512,00 |
| 15.08.2025 | 41,39 | 41,70 | 37,70 | 37,85 | -7,48% | 1.292.953,00 |
| 14.08.2025 | 39,11 | 41,22 | 37,90 | 40,91 | 3,94% | 623.344,00 |
| 13.08.2025 | 36,75 | 39,39 | 35,92 | 39,36 | 8,34% | 624.705,00 |
| 12.08.2025 | 39,20 | 40,36 | 34,88 | 36,33 | -6,29% | 883.814,00 |
| 11.08.2025 | 39,27 | 40,95 | 36,45 | 38,77 | 11,79% | 2.772.328,00 |
| 08.08.2025 | 34,17 | 35,57 | 32,00 | 34,68 | 7,97% | 1.146.774,00 |
| 07.08.2025 | 31,23 | 32,25 | 30,55 | 32,12 | 6,46% | 467.584,00 |
| 06.08.2025 | 30,24 | 30,71 | 29,13 | 30,17 | -1,02% | 301.113,00 |
| 05.08.2025 | 29,53 | 31,51 | 29,53 | 30,48 | 3,92% | 732.426,00 |
| 04.08.2025 | 31,18 | 31,20 | 27,79 | 29,33 | -2,10% | 379.583,00 |
| 01.08.2025 | 30,01 | 31,59 | 29,00 | 29,96 | 0,64% | 1.569.428,00 |
| 31.07.2025 | 30,55 | 31,41 | 29,71 | 29,77 | -3,22% | 280.985,00 |
| 30.07.2025 | 31,59 | 32,56 | 30,67 | 30,76 | -2,87% | 329.962,00 |
| 29.07.2025 | 31,87 | 32,49 | 31,02 | 31,67 | 0,51% | 358.006,00 |