12,880$
-0,69%
Echtzeit-Aktienkurs LENZ Therapeutics Inc
Bid:
Ask:
Aktienkurse zur LENZ Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,12 | 13,19 | 12,48 | 12,88 | -0,69% | 832.367,00 |
| 12.02.2026 | 13,44 | 13,54 | 12,86 | 12,97 | -4,00% | 546.652,00 |
| 11.02.2026 | 13,58 | 14,03 | 12,76 | 13,51 | -1,10% | 825.638,00 |
| 10.02.2026 | 14,13 | 14,35 | 13,58 | 13,66 | -2,50% | 495.362,00 |
| 09.02.2026 | 14,21 | 14,58 | 13,70 | 14,01 | -1,48% | 1.346.820,00 |
| 06.02.2026 | 14,27 | 15,04 | 13,73 | 14,22 | 1,79% | 858.655,00 |
| 05.02.2026 | 14,50 | 15,34 | 13,94 | 13,97 | -4,45% | 863.896,00 |
| 04.02.2026 | 15,53 | 15,75 | 14,54 | 14,62 | -5,86% | 823.963,00 |
| 03.02.2026 | 16,36 | 16,38 | 15,14 | 15,53 | -4,72% | 594.012,00 |
| 02.02.2026 | 15,80 | 16,66 | 14,87 | 16,30 | 3,03% | 1.929.400,00 |
| 30.01.2026 | 17,62 | 17,77 | 15,64 | 15,82 | -11,02% | 1.815.344,00 |
| 29.01.2026 | 18,65 | 18,65 | 16,87 | 17,78 | -4,66% | 1.277.844,00 |
| 28.01.2026 | 19,74 | 19,80 | 18,50 | 18,65 | -3,82% | 624.699,00 |
| 27.01.2026 | 20,01 | 20,34 | 19,37 | 19,39 | -3,91% | 708.692,00 |
| 26.01.2026 | 20,35 | 20,49 | 19,26 | 20,18 | -1,27% | 1.641.556,00 |
| 23.01.2026 | 21,10 | 21,68 | 20,12 | 20,44 | -3,90% | 905.176,00 |
| 22.01.2026 | 19,82 | 21,80 | 19,02 | 21,27 | 9,19% | 2.525.731,00 |
| 21.01.2026 | 19,67 | 20,36 | 19,30 | 19,48 | 0,52% | 1.330.934,00 |
| 20.01.2026 | 18,01 | 19,79 | 18,01 | 19,38 | 5,96% | 1.255.238,00 |
| 16.01.2026 | 18,09 | 18,39 | 17,28 | 18,29 | 0,83% | 1.254.844,00 |
| 15.01.2026 | 18,71 | 19,23 | 18,07 | 18,14 | -2,42% | 1.197.547,00 |
| 14.01.2026 | 16,41 | 18,70 | 16,21 | 18,59 | 11,99% | 1.815.804,00 |
| 13.01.2026 | 15,63 | 16,64 | 15,60 | 16,60 | 6,62% | 749.044,00 |
| 12.01.2026 | 14,94 | 15,79 | 14,43 | 15,57 | 4,71% | 1.047.122,00 |
| 09.01.2026 | 15,55 | 15,68 | 14,84 | 14,87 | -2,43% | 1.674.483,00 |
| 08.01.2026 | 16,35 | 16,65 | 14,91 | 15,24 | -6,56% | 2.163.334,00 |
| 07.01.2026 | 17,01 | 17,51 | 16,11 | 16,31 | -3,20% | 1.229.927,00 |
| 06.01.2026 | 16,48 | 16,90 | 16,05 | 16,85 | 2,25% | 421.394,00 |
| 05.01.2026 | 16,18 | 16,78 | 15,86 | 16,48 | 3,00% | 725.879,00 |
| 02.01.2026 | 16,31 | 16,64 | 15,36 | 16,00 | 0,00% | 527.734,00 |
| 31.12.2025 | 16,17 | 16,18 | 15,78 | 16,00 | -0,74% | 890.010,00 |
| 30.12.2025 | 16,43 | 16,78 | 16,03 | 16,12 | -2,42% | 794.245,00 |
| 29.12.2025 | 16,74 | 17,00 | 16,52 | 16,52 | -2,07% | 588.179,00 |
| 26.12.2025 | 17,02 | 17,06 | 16,49 | 16,87 | -1,58% | 536.578,00 |
| 24.12.2025 | 16,72 | 17,67 | 16,58 | 17,14 | 1,48% | 321.046,00 |
| 23.12.2025 | 17,20 | 17,46 | 16,26 | 16,89 | -4,14% | 810.881,00 |
| 22.12.2025 | 17,97 | 18,41 | 17,41 | 17,62 | -2,11% | 641.178,00 |
| 19.12.2025 | 17,18 | 18,47 | 17,18 | 18,00 | 5,45% | 1.081.409,00 |
| 18.12.2025 | 16,60 | 17,88 | 16,50 | 17,07 | 4,28% | 801.785,00 |
| 17.12.2025 | 16,70 | 17,64 | 16,33 | 16,37 | -1,98% | 1.497.083,00 |
| 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 |