5,000$
-6,10%
Echtzeit-Aktienkurs LENZ Therapeutics
Bid:
Ask:
Aktienkurse zur LENZ Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,29 | 5,39 | 4,92 | 4,93 | -7,50% | 40.677,00 |
| 08.09.2026 | 5,95 | 5,95 | 5,32 | 5,33 | -10,57% | 642.871,00 |
| 04.09.2026 | 5,74 | 5,98 | 5,62 | 5,96 | 2,23% | 488.956,00 |
| 03.09.2026 | 5,90 | 5,97 | 5,65 | 5,83 | 0,52% | 835.136,00 |
| 02.09.2026 | 5,21 | 5,81 | 5,21 | 5,80 | 10,90% | 988.027,00 |
| 01.09.2026 | 5,17 | 5,31 | 5,00 | 5,23 | 0,38% | 605.582,00 |
| 31.08.2026 | 5,07 | 5,28 | 5,01 | 5,21 | 1,96% | 713.740,00 |
| 28.08.2026 | 4,80 | 5,13 | 4,69 | 5,11 | 6,24% | 680.206,00 |
| 27.08.2026 | 4,78 | 4,83 | 4,72 | 4,81 | 0,63% | 439.221,00 |
| 26.08.2026 | 4,67 | 4,84 | 4,58 | 4,78 | 2,36% | 546.041,00 |
| 25.08.2026 | 4,58 | 4,81 | 4,58 | 4,67 | 1,74% | 542.227,00 |
| 24.08.2026 | 4,65 | 4,70 | 4,55 | 4,59 | -1,92% | 497.910,00 |
| 21.08.2026 | 4,71 | 4,81 | 4,67 | 4,68 | 0,43% | 475.321,00 |
| 20.08.2026 | 4,88 | 4,90 | 4,58 | 4,66 | -5,28% | 567.525,00 |
| 19.08.2026 | 4,82 | 5,04 | 4,81 | 4,92 | 3,04% | 583.507,00 |
| 18.08.2026 | 4,77 | 4,89 | 4,74 | 4,78 | -0,31% | 534.052,00 |
| 17.08.2026 | 4,71 | 4,82 | 4,60 | 4,79 | 1,27% | 804.835,00 |
| 14.08.2026 | 4,63 | 4,87 | 4,63 | 4,73 | 2,83% | 702.705,00 |
| 13.08.2026 | 5,02 | 5,25 | 4,54 | 4,60 | -8,73% | 1.427.700,00 |
| 12.08.2026 | 5,93 | 6,74 | 5,01 | 5,04 | -3,26% | 2.139.015,00 |
| 11.08.2026 | 5,41 | 5,48 | 5,05 | 5,21 | -2,80% | 530.037,00 |
| 10.08.2026 | 5,38 | 5,48 | 5,29 | 5,36 | 0,00% | 441.846,00 |
| 07.08.2026 | 5,29 | 5,42 | 5,21 | 5,36 | 2,68% | 452.968,00 |
| 06.08.2026 | 5,34 | 5,45 | 5,16 | 5,22 | -0,95% | 535.052,00 |
| 05.08.2026 | 5,10 | 5,45 | 5,03 | 5,27 | 4,36% | 964.364,00 |
| 04.08.2026 | 5,05 | 5,10 | 4,92 | 5,05 | 1,10% | 844.319,00 |
| 03.08.2026 | 5,27 | 5,39 | 4,98 | 5,00 | -5,75% | 1.030.650,00 |
| 31.07.2026 | 5,74 | 5,74 | 5,18 | 5,30 | -7,99% | 865.338,00 |
| 30.07.2026 | 5,69 | 5,82 | 5,57 | 5,76 | 0,70% | 489.722,00 |
| 29.07.2026 | 5,90 | 5,94 | 5,53 | 5,72 | -2,72% | 722.655,00 |
| 28.07.2026 | 5,74 | 6,14 | 5,61 | 5,88 | 3,16% | 639.369,00 |
| 27.07.2026 | 5,49 | 5,94 | 5,47 | 5,70 | 4,01% | 1.181.399,00 |
| 24.07.2026 | 5,07 | 5,50 | 5,03 | 5,48 | 8,51% | 1.429.508,00 |
| 23.07.2026 | 5,31 | 5,42 | 5,01 | 5,05 | -5,43% | 613.457,00 |
| 22.07.2026 | 5,13 | 5,43 | 5,06 | 5,34 | 3,49% | 688.407,00 |
| 21.07.2026 | 4,91 | 5,16 | 4,89 | 5,16 | 4,03% | 749.391,00 |
| 20.07.2026 | 5,17 | 5,25 | 4,93 | 4,96 | -4,25% | 1.268.764,00 |
| 17.07.2026 | 4,88 | 5,20 | 4,88 | 5,18 | 6,15% | 1.116.591,00 |
| 16.07.2026 | 4,99 | 4,99 | 4,68 | 4,88 | -2,20% | 1.943.255,00 |
| 15.07.2026 | 4,96 | 5,09 | 4,78 | 4,99 | 1,22% | 1.079.598,00 |
| 14.07.2026 | 5,29 | 5,29 | 4,91 | 4,93 | -5,74% | 1.629.721,00 |
| 13.07.2026 | 5,58 | 5,58 | 5,20 | 5,23 | -6,44% | 1.525.809,00 |
| 10.07.2026 | 5,85 | 5,86 | 5,34 | 5,59 | -3,45% | 1.202.745,00 |
| 09.07.2026 | 6,19 | 6,20 | 5,71 | 5,79 | -5,55% | 787.309,00 |
| 08.07.2026 | 5,73 | 6,21 | 5,66 | 6,13 | 3,90% | 1.053.651,00 |
| 07.07.2026 | 5,61 | 6,07 | 5,50 | 5,90 | 5,36% | 1.332.991,00 |
| 06.07.2026 | 5,79 | 5,85 | 5,23 | 5,60 | -4,92% | 1.309.287,00 |
| 02.07.2026 | 5,79 | 6,06 | 5,76 | 5,89 | 1,73% | 1.028.493,00 |
| 01.07.2026 | 5,60 | 5,98 | 5,57 | 5,79 | 1,94% | 528.033,00 |
| 30.06.2026 | 5,75 | 5,84 | 5,45 | 5,68 | -1,39% | 1.183.913,00 |
| 29.06.2026 | 5,84 | 5,85 | 5,52 | 5,76 | -1,03% | 594.310,00 |
| 26.06.2026 | 5,46 | 5,84 | 5,45 | 5,82 | 5,63% | 1.860.982,00 |
| 25.06.2026 | 5,63 | 5,72 | 5,23 | 5,51 | -1,25% | 1.067.848,00 |
| 24.06.2026 | 5,94 | 6,18 | 5,56 | 5,58 | -2,96% | 774.179,00 |
| 23.06.2026 | 5,79 | 5,93 | 5,73 | 5,75 | -1,20% | 727.697,00 |
| 22.06.2026 | 6,10 | 6,18 | 5,74 | 5,82 | -5,37% | 1.334.026,00 |
| 18.06.2026 | 6,38 | 6,55 | 5,84 | 6,15 | -3,00% | 1.125.460,00 |
| 17.06.2026 | 6,57 | 6,82 | 6,29 | 6,34 | -2,76% | 688.989,00 |
| 16.06.2026 | 6,59 | 6,70 | 6,45 | 6,52 | -1,66% | 239.654,00 |
| 15.06.2026 | 6,94 | 7,09 | 6,61 | 6,63 | -2,07% | 466.811,00 |
| 12.06.2026 | 6,48 | 6,87 | 6,48 | 6,77 | 4,15% | 283.721,00 |
| 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 |