30,080$
2,63%
Echtzeit-Aktienkurs LENZ Therapeutics Inc
Bid:
Ask:
Aktienkurse zur LENZ Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 29,07 | 31,45 | 28,80 | 30,08 | 2,63% | 249.714,00 |
| 30.06.2025 | 30,25 | 30,68 | 29,20 | 29,31 | -2,88% | 127.396,00 |
| 27.06.2025 | 30,27 | 30,80 | 29,65 | 30,18 | 0,23% | 1.292.734,00 |
| 26.06.2025 | 29,73 | 30,21 | 29,12 | 30,11 | 2,00% | 449.513,00 |
| 25.06.2025 | 29,71 | 30,10 | 28,45 | 29,52 | -0,87% | 294.487,00 |
| 24.06.2025 | 31,00 | 32,02 | 29,02 | 29,78 | -2,30% | 285.105,00 |
| 23.06.2025 | 29,73 | 30,99 | 29,43 | 30,48 | 1,80% | 181.766,00 |
| 20.06.2025 | 30,23 | 30,71 | 29,22 | 29,94 | -0,30% | 565.958,00 |
| 18.06.2025 | 29,10 | 30,76 | 28,68 | 30,03 | 3,69% | 368.570,00 |
| 17.06.2025 | 28,47 | 29,36 | 27,91 | 28,96 | 0,49% | 187.319,00 |
| 16.06.2025 | 29,59 | 29,93 | 28,16 | 28,82 | -0,62% | 186.647,00 |
| 13.06.2025 | 28,80 | 29,52 | 28,57 | 29,00 | -1,96% | 156.505,00 |
| 12.06.2025 | 29,88 | 30,43 | 29,00 | 29,58 | -1,40% | 228.052,00 |
| 11.06.2025 | 28,15 | 30,36 | 28,00 | 30,00 | 6,84% | 511.889,00 |
| 10.06.2025 | 31,20 | 32,08 | 27,77 | 28,08 | -10,06% | 959.109,00 |
| 09.06.2025 | 32,54 | 33,42 | 28,15 | 31,22 | -2,32% | 440.615,00 |
| 06.06.2025 | 30,89 | 32,01 | 30,34 | 31,96 | 5,48% | 476.617,00 |
| 05.06.2025 | 29,12 | 31,06 | 28,39 | 30,30 | 3,80% | 156.287,00 |
| 04.06.2025 | 29,72 | 30,23 | 29,16 | 29,19 | -1,95% | 83.344,00 |
| 03.06.2025 | 29,40 | 30,23 | 28,84 | 29,77 | 2,09% | 152.168,00 |
| 02.06.2025 | 29,51 | 29,88 | 28,46 | 29,16 | -0,14% | 172.419,00 |
| 30.05.2025 | 29,31 | 29,78 | 28,51 | 29,20 | -1,12% | 159.796,00 |
| 29.05.2025 | 29,21 | 30,09 | 28,55 | 29,53 | 2,86% | 149.168,00 |
| 28.05.2025 | 29,40 | 29,84 | 28,14 | 28,71 | -2,35% | 214.492,00 |
| 27.05.2025 | 28,99 | 30,14 | 28,43 | 29,40 | 4,35% | 163.303,00 |
| 23.05.2025 | 27,49 | 28,54 | 27,49 | 28,18 | -0,16% | 85.264,00 |
| 22.05.2025 | 27,97 | 28,81 | 27,97 | 28,22 | 0,23% | 76.714,00 |
| 21.05.2025 | 28,19 | 28,74 | 27,35 | 28,16 | -2,00% | 130.563,00 |
| 20.05.2025 | 28,17 | 29,04 | 27,84 | 28,73 | 0,98% | 91.173,00 |
| 19.05.2025 | 26,50 | 28,78 | 25,89 | 28,45 | 6,12% | 137.500,00 |
| 16.05.2025 | 27,35 | 28,00 | 26,76 | 26,81 | -1,94% | 204.408,00 |
| 15.05.2025 | 27,52 | 28,03 | 27,00 | 27,34 | -1,05% | 156.227,00 |
| 14.05.2025 | 29,00 | 29,21 | 27,25 | 27,63 | -4,59% | 131.690,00 |
| 13.05.2025 | 29,75 | 29,99 | 28,09 | 28,96 | -1,40% | 147.233,00 |
| 12.05.2025 | 27,96 | 29,87 | 27,46 | 29,37 | 11,50% | 223.253,00 |
| 09.05.2025 | 26,34 | 26,44 | 24,86 | 26,34 | 1,82% | 226.520,00 |
| 08.05.2025 | 25,34 | 27,37 | 22,52 | 25,87 | 2,09% | 215.506,00 |
| 07.05.2025 | 25,89 | 26,77 | 25,15 | 25,34 | -2,12% | 182.122,00 |
| 06.05.2025 | 28,49 | 28,49 | 25,74 | 25,89 | -11,03% | 514.081,00 |
| 05.05.2025 | 29,12 | 29,71 | 28,58 | 29,10 | -1,42% | 126.909,00 |
| 02.05.2025 | 29,47 | 30,48 | 29,00 | 29,52 | 2,22% | 267.060,00 |
| 01.05.2025 | 28,42 | 29,42 | 27,65 | 28,88 | 1,28% | 247.573,00 |
| 30.04.2025 | 26,53 | 28,90 | 25,49 | 28,52 | 7,08% | 286.596,00 |
| 29.04.2025 | 27,03 | 28,67 | 26,34 | 26,63 | -2,36% | 172.162,00 |
| 28.04.2025 | 26,92 | 27,50 | 26,53 | 27,28 | 1,51% | 205.680,00 |
| 25.04.2025 | 28,43 | 28,80 | 26,76 | 26,87 | -6,08% | 191.481,00 |
| 24.04.2025 | 26,96 | 28,66 | 26,34 | 28,61 | 6,16% | 850.934,00 |
| 23.04.2025 | 26,82 | 28,32 | 26,06 | 26,95 | 4,50% | 248.261,00 |
| 22.04.2025 | 24,46 | 26,08 | 23,90 | 25,79 | 6,97% | 142.239,00 |
| 21.04.2025 | 23,49 | 24,71 | 22,64 | 24,11 | 1,22% | 157.851,00 |
| 17.04.2025 | 23,03 | 24,59 | 23,01 | 23,82 | 3,30% | 218.755,00 |
| 16.04.2025 | 23,35 | 23,40 | 21,91 | 23,06 | -3,47% | 323.286,00 |
| 15.04.2025 | 23,74 | 24,39 | 22,47 | 23,89 | 2,80% | 221.129,00 |
| 14.04.2025 | 21,29 | 23,70 | 20,90 | 23,24 | 14,71% | 321.853,00 |
| 11.04.2025 | 18,54 | 20,39 | 18,13 | 20,26 | 9,28% | 215.197,00 |
| 10.04.2025 | 19,71 | 19,94 | 17,83 | 18,54 | -9,21% | 175.182,00 |
| 09.04.2025 | 17,78 | 20,48 | 16,54 | 20,42 | 11,46% | 738.216,00 |
| 08.04.2025 | 20,37 | 20,74 | 18,09 | 18,32 | -6,05% | 422.508,00 |
| 07.04.2025 | 20,01 | 21,49 | 18,81 | 19,50 | -7,93% | 465.410,00 |
| 04.04.2025 | 21,75 | 22,02 | 20,08 | 21,18 | -7,87% | 533.819,00 |
| 03.04.2025 | 24,07 | 24,90 | 22,84 | 22,99 | -9,88% | 206.191,00 |
| 02.04.2025 | 27,30 | 27,30 | 24,80 | 25,51 | -1,92% | 162.070,00 |
| 01.04.2025 | 25,57 | 26,85 | 24,82 | 26,01 | 1,17% | 333.081,00 |
| 31.03.2025 | 24,86 | 25,83 | 24,10 | 25,71 | 0,27% | 280.011,00 |
| 28.03.2025 | 26,35 | 27,78 | 25,44 | 25,64 | -3,35% | 148.563,00 |
| 27.03.2025 | 25,95 | 27,89 | 25,85 | 26,53 | 1,69% | 88.675,00 |
| 26.03.2025 | 26,23 | 26,96 | 25,17 | 26,09 | -1,29% | 137.494,00 |
| 25.03.2025 | 26,59 | 27,68 | 25,75 | 26,43 | -0,86% | 224.428,00 |
| 24.03.2025 | 26,89 | 27,52 | 26,29 | 26,66 | 0,64% | 229.394,00 |
| 21.03.2025 | 25,81 | 26,75 | 24,80 | 26,49 | 0,72% | 502.876,00 |
| 20.03.2025 | 27,57 | 27,57 | 24,76 | 26,30 | 3,06% | 425.983,00 |
| 19.03.2025 | 24,41 | 25,69 | 24,30 | 25,52 | 4,59% | 249.473,00 |
| 18.03.2025 | 24,87 | 25,00 | 24,07 | 24,40 | 3,43% | 431.315,00 |
| 17.03.2025 | 25,29 | 25,36 | 23,52 | 23,59 | -7,31% | 280.721,00 |
| 14.03.2025 | 25,17 | 25,77 | 24,78 | 25,45 | 2,83% | 296.755,00 |
| 13.03.2025 | 24,52 | 25,47 | 23,64 | 24,75 | 0,61% | 189.703,00 |
| 12.03.2025 | 23,57 | 24,69 | 22,13 | 24,60 | 7,10% | 330.335,00 |
| 11.03.2025 | 22,50 | 23,43 | 22,05 | 22,97 | 1,73% | 312.511,00 |
| 10.03.2025 | 23,30 | 23,30 | 21,98 | 22,58 | -4,65% | 161.195,00 |
| 07.03.2025 | 22,73 | 23,92 | 22,07 | 23,68 | 4,00% | 222.865,00 |
| 06.03.2025 | 22,51 | 23,04 | 22,14 | 22,77 | -0,44% | 131.069,00 |
| 05.03.2025 | 22,15 | 22,95 | 21,26 | 22,87 | 6,32% | 293.662,00 |
| 04.03.2025 | 21,67 | 22,13 | 20,92 | 21,51 | -0,14% | 362.412,00 |
| 03.03.2025 | 22,03 | 22,15 | 21,01 | 21,54 | -1,33% | 118.209,00 |
| 28.02.2025 | 21,25 | 21,93 | 21,25 | 21,83 | 2,58% | 97.406,00 |
| 27.02.2025 | 22,00 | 22,74 | 21,27 | 21,28 | -3,18% | 69.528,00 |
| 26.02.2025 | 22,00 | 22,47 | 21,50 | 21,98 | 1,24% | 115.515,00 |
| 25.02.2025 | 22,44 | 22,90 | 21,59 | 21,71 | -3,64% | 102.675,00 |
| 24.02.2025 | 23,26 | 23,62 | 22,10 | 22,53 | -4,09% | 136.526,00 |
| 21.02.2025 | 25,33 | 25,35 | 23,13 | 23,49 | -5,81% | 113.960,00 |
| 20.02.2025 | 24,67 | 25,18 | 24,45 | 24,94 | 0,40% | 65.424,00 |
| 19.02.2025 | 24,72 | 25,15 | 24,47 | 24,84 | 0,04% | 65.706,00 |
| 18.02.2025 | 25,41 | 25,90 | 24,65 | 24,83 | -1,55% | 72.009,00 |
| 14.02.2025 | 25,58 | 25,85 | 24,82 | 25,22 | -0,24% | 86.749,00 |
| 13.02.2025 | 25,21 | 25,45 | 24,41 | 25,28 | 1,77% | 48.651,00 |
| 12.02.2025 | 24,45 | 24,98 | 24,01 | 24,84 | -0,16% | 104.076,00 |
| 11.02.2025 | 24,64 | 24,90 | 24,12 | 24,88 | -0,48% | 109.648,00 |
| 10.02.2025 | 25,28 | 25,43 | 23,92 | 25,00 | -1,11% | 98.447,00 |
| 07.02.2025 | 26,38 | 26,67 | 25,16 | 25,28 | -5,28% | 107.215,00 |
| 06.02.2025 | 27,00 | 27,12 | 26,52 | 26,69 | -0,37% | 99.082,00 |