6,750$
3,85%
Echtzeit-Aktienkurs LENZ Therapeutics Inc
Bid:
Ask:
Aktienkurse zur LENZ Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 6,54 | 6,79 | 6,54 | 6,75 | 3,85% | 21.617,00 |
| 11.06.2026 | 6,59 | 6,71 | 6,29 | 6,50 | -1,22% | 973.044,00 |
| 10.06.2026 | 6,74 | 6,91 | 6,58 | 6,58 | -3,09% | 338.545,00 |
| 09.06.2026 | 6,78 | 7,02 | 6,52 | 6,79 | 1,04% | 374.830,00 |
| 08.06.2026 | 7,09 | 7,15 | 6,70 | 6,72 | -4,14% | 303.289,00 |
| 05.06.2026 | 7,19 | 7,36 | 6,92 | 7,01 | -2,64% | 494.929,00 |
| 04.06.2026 | 7,03 | 7,31 | 7,03 | 7,20 | 2,71% | 367.934,00 |
| 03.06.2026 | 7,00 | 7,18 | 6,96 | 7,01 | -1,68% | 511.345,00 |
| 02.06.2026 | 7,35 | 7,39 | 6,85 | 7,13 | -4,17% | 628.213,00 |
| 01.06.2026 | 7,90 | 7,99 | 7,44 | 7,44 | -4,37% | 976.854,00 |
| 29.05.2026 | 8,21 | 8,49 | 7,75 | 7,78 | -2,63% | 1.019.092,00 |
| 28.05.2026 | 7,87 | 8,04 | 7,62 | 7,99 | 3,36% | 717.761,00 |
| 27.05.2026 | 7,78 | 8,12 | 7,48 | 7,73 | -0,26% | 1.002.207,00 |
| 26.05.2026 | 7,62 | 7,91 | 7,56 | 7,75 | 2,65% | 709.789,00 |
| 22.05.2026 | 7,52 | 7,70 | 7,40 | 7,55 | 0,40% | 566.733,00 |
| 21.05.2026 | 7,10 | 7,79 | 7,03 | 7,52 | 4,44% | 631.735,00 |
| 20.05.2026 | 6,72 | 7,29 | 6,66 | 7,20 | 8,27% | 1.143.781,00 |
| 19.05.2026 | 6,83 | 6,99 | 6,61 | 6,65 | -3,62% | 711.578,00 |
| 18.05.2026 | 7,32 | 7,35 | 6,75 | 6,90 | -5,99% | 878.518,00 |
| 15.05.2026 | 7,18 | 7,42 | 6,86 | 7,34 | 0,69% | 994.330,00 |
| 14.05.2026 | 8,00 | 8,10 | 7,27 | 7,29 | -9,44% | 998.696,00 |
| 13.05.2026 | 7,92 | 8,13 | 7,50 | 8,05 | 1,77% | 1.076.775,00 |
| 12.05.2026 | 7,68 | 8,32 | 6,83 | 7,91 | -20,82% | 2.346.587,00 |
| 11.05.2026 | 10,08 | 10,58 | 9,86 | 9,99 | -0,70% | 741.271,00 |
| 08.05.2026 | 9,81 | 10,10 | 9,60 | 10,06 | 3,50% | 640.400,00 |
| 07.05.2026 | 9,63 | 9,76 | 9,36 | 9,72 | 0,41% | 565.521,00 |
| 06.05.2026 | 9,22 | 9,78 | 8,92 | 9,68 | 6,73% | 1.141.144,00 |
| 05.05.2026 | 9,34 | 9,48 | 9,03 | 9,07 | -2,26% | 676.431,00 |
| 04.05.2026 | 8,89 | 9,53 | 8,89 | 9,28 | 4,50% | 1.192.269,00 |
| 01.05.2026 | 8,95 | 9,12 | 8,74 | 8,88 | -1,11% | 852.335,00 |
| 30.04.2026 | 9,16 | 9,40 | 8,93 | 8,98 | -0,77% | 844.303,00 |
| 29.04.2026 | 9,29 | 9,34 | 8,97 | 9,05 | -2,58% | 587.714,00 |
| 28.04.2026 | 9,68 | 9,96 | 9,19 | 9,29 | -4,82% | 850.267,00 |
| 27.04.2026 | 9,40 | 9,79 | 9,34 | 9,76 | 4,05% | 816.055,00 |
| 24.04.2026 | 9,31 | 9,48 | 8,95 | 9,38 | 2,51% | 656.146,00 |
| 23.04.2026 | 9,94 | 9,94 | 9,02 | 9,15 | -8,41% | 950.169,00 |
| 22.04.2026 | 10,17 | 10,38 | 9,86 | 9,99 | 1,22% | 947.371,00 |
| 21.04.2026 | 10,12 | 10,39 | 9,82 | 9,87 | -2,57% | 488.989,00 |
| 20.04.2026 | 10,11 | 10,15 | 9,56 | 10,13 | -0,49% | 539.800,00 |
| 17.04.2026 | 9,91 | 10,20 | 9,72 | 10,18 | 5,60% | 567.466,00 |
| 16.04.2026 | 9,57 | 9,88 | 9,04 | 9,64 | 0,63% | 1.136.774,00 |
| 15.04.2026 | 9,91 | 10,21 | 9,46 | 9,58 | -3,23% | 958.394,00 |
| 14.04.2026 | 9,74 | 10,15 | 9,71 | 9,90 | 2,80% | 790.411,00 |
| 13.04.2026 | 9,07 | 9,80 | 9,01 | 9,63 | 6,17% | 578.123,00 |
| 10.04.2026 | 9,21 | 9,33 | 8,99 | 9,07 | -2,37% | 532.500,00 |
| 09.04.2026 | 9,28 | 9,56 | 9,20 | 9,29 | -1,69% | 510.761,00 |
| 08.04.2026 | 10,17 | 10,29 | 9,35 | 9,45 | -2,68% | 492.070,00 |
| 07.04.2026 | 9,50 | 9,87 | 9,30 | 9,71 | 1,04% | 506.819,00 |
| 06.04.2026 | 9,68 | 9,84 | 9,46 | 9,61 | -0,62% | 463.675,00 |
| 02.04.2026 | 9,15 | 10,08 | 9,13 | 9,67 | 3,42% | 698.270,00 |
| 01.04.2026 | 9,17 | 10,12 | 9,17 | 9,35 | 2,19% | 1.386.521,00 |
| 31.03.2026 | 8,48 | 9,49 | 8,36 | 9,15 | 10,37% | 2.005.671,00 |
| 30.03.2026 | 9,00 | 9,00 | 8,25 | 8,29 | -1,31% | 1.280.412,00 |
| 27.03.2026 | 8,90 | 9,25 | 8,40 | 8,40 | -6,04% | 1.393.631,00 |
| 26.03.2026 | 8,91 | 9,18 | 8,57 | 8,94 | -1,43% | 2.036.442,00 |
| 25.03.2026 | 9,19 | 9,39 | 8,99 | 9,07 | 0,44% | 1.426.394,00 |
| 24.03.2026 | 10,47 | 10,47 | 8,85 | 9,03 | -17,91% | 3.912.501,00 |
| 23.03.2026 | 10,73 | 11,48 | 10,62 | 11,00 | 4,96% | 1.486.005,00 |
| 20.03.2026 | 11,36 | 11,53 | 10,44 | 10,48 | -8,79% | 1.528.901,00 |
| 19.03.2026 | 11,59 | 11,88 | 11,22 | 11,49 | -1,96% | 685.156,00 |
| 18.03.2026 | 12,49 | 12,70 | 11,62 | 11,72 | -6,24% | 996.433,00 |
| 17.03.2026 | 11,92 | 12,58 | 11,83 | 12,50 | 6,47% | 894.339,00 |
| 16.03.2026 | 12,07 | 12,52 | 11,71 | 11,74 | -3,37% | 1.098.658,00 |
| 13.03.2026 | 11,63 | 12,50 | 11,52 | 12,15 | 2,79% | 749.908,00 |
| 12.03.2026 | 11,83 | 11,96 | 11,32 | 11,82 | -1,66% | 495.444,00 |
| 11.03.2026 | 11,86 | 12,47 | 11,69 | 12,02 | 0,67% | 407.010,00 |
| 10.03.2026 | 12,58 | 12,68 | 11,89 | 11,94 | -2,93% | 418.639,00 |
| 09.03.2026 | 11,42 | 12,38 | 11,21 | 12,30 | 5,40% | 807.817,00 |
| 06.03.2026 | 11,90 | 12,01 | 11,50 | 11,67 | -3,23% | 499.933,00 |
| 05.03.2026 | 12,78 | 12,98 | 11,92 | 12,06 | -6,94% | 711.882,00 |
| 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 |