12,310$
5,48%
Echtzeit-Aktienkurs LENZ Therapeutics Inc
Bid:
Ask:
Aktienkurse zur LENZ Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,50 | 12,36 | 11,37 | 12,30 | 5,38% | 136.777,00 |
| 06.03.2026 | 11,90 | 12,01 | 11,50 | 11,67 | -3,23% | 107,00 |
| 05.03.2026 | 12,78 | 12,98 | 11,92 | 12,06 | -6,94% | 107,00 |
| 04.03.2026 | 13,22 | 13,45 | 12,66 | 12,96 | -1,44% | 658.345,00 |
| 03.03.2026 | 13,39 | 13,54 | 12,52 | 13,15 | -3,87% | 852.540,00 |
| 02.03.2026 | 13,01 | 14,97 | 12,90 | 13,68 | 1,41% | 1.166.777,00 |
| 27.02.2026 | 13,50 | 13,73 | 13,14 | 13,49 | -0,22% | 447.058,00 |
| 26.02.2026 | 13,06 | 13,67 | 12,67 | 13,52 | 2,27% | 697.542,00 |
| 25.02.2026 | 12,96 | 13,31 | 12,65 | 13,22 | 3,12% | 519.901,00 |
| 24.02.2026 | 11,90 | 13,30 | 11,85 | 12,82 | 7,82% | 931.162,00 |
| 23.02.2026 | 11,85 | 12,01 | 11,48 | 11,89 | 2,59% | 985.730,00 |
| 20.02.2026 | 11,93 | 12,19 | 11,50 | 11,59 | -3,82% | 659.024,00 |
| 19.02.2026 | 12,65 | 12,91 | 11,83 | 12,05 | -5,64% | 1.478.161,00 |
| 18.02.2026 | 12,96 | 13,34 | 12,54 | 12,77 | -2,07% | 744.146,00 |
| 17.02.2026 | 12,75 | 13,31 | 12,56 | 13,04 | 1,24% | 355.144,00 |
| 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 |