19,326$
1,72%
Echtzeit-Aktienkurs Tectonic Therapeutic Inc
Bid:
Ask:
Aktienkurse zur Tectonic Therapeutic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,61 | 20,24 | 17,70 | 19,32 | 1,74% | 639.683,00 |
| 06.11.2025 | 16,84 | 20,66 | 16,59 | 18,99 | 15,65% | 1.295.015,00 |
| 05.11.2025 | 16,85 | 16,85 | 15,52 | 16,42 | -1,91% | 543.060,00 |
| 04.11.2025 | 17,00 | 17,50 | 16,35 | 16,74 | -4,40% | 341.525,00 |
| 03.11.2025 | 18,12 | 18,51 | 16,59 | 17,51 | -4,05% | 598.795,00 |
| 31.10.2025 | 17,76 | 18,88 | 16,79 | 18,25 | 3,69% | 919.744,00 |
| 30.10.2025 | 23,44 | 26,00 | 17,32 | 17,60 | -5,48% | 3.345.559,00 |
| 29.10.2025 | 17,70 | 18,92 | 17,45 | 18,62 | 4,14% | 909.382,00 |
| 28.10.2025 | 18,63 | 19,24 | 17,62 | 17,88 | -3,97% | 259.554,00 |
| 27.10.2025 | 17,15 | 18,94 | 17,15 | 18,62 | 8,57% | 382.534,00 |
| 24.10.2025 | 17,65 | 18,04 | 17,13 | 17,15 | -1,38% | 277.324,00 |
| 23.10.2025 | 17,75 | 18,35 | 16,91 | 17,39 | -1,75% | 497.703,00 |
| 22.10.2025 | 18,71 | 19,10 | 17,06 | 17,70 | -6,79% | 457.744,00 |
| 21.10.2025 | 19,04 | 19,93 | 18,76 | 18,99 | -0,31% | 596.461,00 |
| 20.10.2025 | 17,47 | 19,20 | 17,04 | 19,05 | 10,37% | 556.891,00 |
| 17.10.2025 | 17,64 | 18,00 | 16,98 | 17,26 | -2,21% | 434.668,00 |
| 16.10.2025 | 17,51 | 18,77 | 17,21 | 17,65 | 1,79% | 646.198,00 |
| 15.10.2025 | 16,12 | 18,00 | 16,11 | 17,34 | 7,77% | 449.737,00 |
| 14.10.2025 | 15,80 | 16,86 | 15,45 | 16,09 | 0,00% | 414.424,00 |
| 13.10.2025 | 16,02 | 16,67 | 15,70 | 16,09 | 0,44% | 290.782,00 |
| 10.10.2025 | 17,06 | 17,06 | 15,73 | 16,02 | -6,21% | 514.024,00 |
| 09.10.2025 | 15,50 | 18,03 | 15,32 | 17,08 | 11,20% | 1.303.715,00 |
| 08.10.2025 | 15,05 | 15,72 | 14,81 | 15,36 | 3,02% | 444.759,00 |
| 07.10.2025 | 15,31 | 15,45 | 14,60 | 14,91 | -1,91% | 433.040,00 |
| 06.10.2025 | 15,41 | 15,60 | 14,81 | 15,20 | -0,20% | 240.503,00 |
| 03.10.2025 | 15,61 | 15,67 | 15,00 | 15,23 | -0,13% | 91.505,00 |
| 02.10.2025 | 15,72 | 16,41 | 15,12 | 15,25 | -2,62% | 563.516,00 |
| 01.10.2025 | 15,46 | 16,46 | 15,46 | 15,66 | -0,19% | 316.419,00 |
| 30.09.2025 | 15,75 | 16,84 | 15,47 | 15,69 | -1,44% | 385.106,00 |
| 29.09.2025 | 15,31 | 16,64 | 15,26 | 15,92 | 4,74% | 609.097,00 |
| 26.09.2025 | 14,73 | 15,85 | 14,73 | 15,20 | 3,33% | 647.171,00 |
| 25.09.2025 | 14,78 | 14,97 | 14,39 | 14,71 | -1,87% | 365.839,00 |
| 24.09.2025 | 15,01 | 15,63 | 14,78 | 14,99 | -0,79% | 939.998,00 |
| 23.09.2025 | 15,83 | 15,92 | 14,98 | 15,11 | -4,25% | 358.215,00 |
| 22.09.2025 | 14,88 | 15,80 | 14,75 | 15,78 | 5,34% | 572.998,00 |
| 19.09.2025 | 15,75 | 15,99 | 14,76 | 14,98 | -4,22% | 614.653,00 |
| 18.09.2025 | 15,41 | 16,17 | 14,84 | 15,64 | 3,85% | 737.626,00 |
| 17.09.2025 | 16,12 | 16,30 | 15,00 | 15,06 | -5,93% | 667.607,00 |
| 16.09.2025 | 16,61 | 17,38 | 15,99 | 16,01 | -3,50% | 411.829,00 |
| 15.09.2025 | 17,69 | 18,02 | 16,48 | 16,59 | -6,38% | 239.427,00 |
| 12.09.2025 | 18,01 | 18,10 | 17,40 | 17,72 | -1,72% | 331.031,00 |
| 11.09.2025 | 17,22 | 18,14 | 17,22 | 18,03 | 4,16% | 452.030,00 |
| 10.09.2025 | 17,21 | 18,14 | 16,90 | 17,31 | 0,52% | 395.135,00 |
| 09.09.2025 | 16,27 | 17,56 | 15,92 | 17,22 | 5,58% | 432.718,00 |
| 08.09.2025 | 17,00 | 17,17 | 16,22 | 16,31 | -2,92% | 499.157,00 |
| 05.09.2025 | 17,30 | 18,03 | 16,72 | 16,80 | -2,72% | 683.690,00 |
| 04.09.2025 | 16,40 | 18,61 | 15,34 | 17,27 | 5,79% | 1.578.885,00 |
| 03.09.2025 | 17,53 | 17,99 | 16,27 | 16,33 | -1,95% | 1.085.472,00 |
| 02.09.2025 | 19,50 | 19,75 | 15,88 | 16,65 | -34,81% | 2.521.131,00 |
| 29.08.2025 | 25,79 | 25,94 | 25,16 | 25,54 | -0,12% | 80.247,00 |
| 28.08.2025 | 26,67 | 27,33 | 25,57 | 25,57 | -3,73% | 131.253,00 |
| 27.08.2025 | 25,63 | 26,64 | 25,63 | 26,56 | 3,39% | 96.724,00 |
| 26.08.2025 | 24,68 | 25,80 | 24,68 | 25,69 | 4,56% | 65.353,00 |
| 25.08.2025 | 26,17 | 26,57 | 24,55 | 24,57 | -6,15% | 89.120,00 |
| 22.08.2025 | 25,40 | 26,23 | 25,33 | 26,18 | 3,09% | 258.822,00 |
| 21.08.2025 | 24,07 | 26,00 | 23,88 | 25,40 | 5,46% | 197.499,00 |
| 20.08.2025 | 23,82 | 24,54 | 23,42 | 24,08 | 1,60% | 106.332,00 |
| 19.08.2025 | 24,68 | 24,68 | 23,51 | 23,70 | -4,09% | 105.973,00 |
| 18.08.2025 | 23,48 | 24,82 | 23,07 | 24,71 | 5,10% | 125.944,00 |
| 15.08.2025 | 24,64 | 24,89 | 23,45 | 23,51 | -3,92% | 151.350,00 |
| 14.08.2025 | 21,83 | 24,56 | 21,70 | 24,47 | 10,77% | 399.896,00 |
| 13.08.2025 | 22,00 | 22,75 | 21,31 | 22,09 | 0,96% | 409.353,00 |
| 12.08.2025 | 22,33 | 22,65 | 21,45 | 21,88 | -1,04% | 231.015,00 |
| 11.08.2025 | 22,50 | 23,12 | 21,61 | 22,11 | -0,90% | 184.570,00 |
| 08.08.2025 | 21,00 | 22,40 | 20,00 | 22,31 | 1,78% | 369.780,00 |
| 07.08.2025 | 23,35 | 23,40 | 21,61 | 21,92 | -5,35% | 153.101,00 |
| 06.08.2025 | 22,50 | 23,33 | 21,73 | 23,16 | 2,80% | 252.041,00 |
| 05.08.2025 | 21,13 | 22,61 | 21,08 | 22,53 | 6,47% | 153.547,00 |
| 04.08.2025 | 20,84 | 21,39 | 20,25 | 21,16 | 2,07% | 109.100,00 |
| 01.08.2025 | 21,76 | 21,89 | 20,62 | 20,73 | -6,58% | 388.888,00 |
| 31.07.2025 | 22,47 | 23,00 | 21,99 | 22,19 | -1,47% | 308.973,00 |
| 30.07.2025 | 22,75 | 23,25 | 22,09 | 22,52 | 1,12% | 281.149,00 |
| 29.07.2025 | 22,95 | 23,12 | 21,99 | 22,27 | -2,05% | 309.333,00 |
| 28.07.2025 | 22,61 | 23,27 | 22,35 | 22,74 | 1,86% | 127.240,00 |
| 25.07.2025 | 22,38 | 23,00 | 22,09 | 22,32 | 0,18% | 155.422,00 |
| 24.07.2025 | 22,90 | 23,55 | 22,27 | 22,28 | -2,79% | 192.390,00 |
| 23.07.2025 | 22,51 | 23,87 | 22,01 | 22,92 | 3,15% | 171.112,00 |
| 22.07.2025 | 22,00 | 22,99 | 21,64 | 22,22 | 1,37% | 162.381,00 |
| 21.07.2025 | 22,84 | 23,61 | 21,41 | 21,92 | 0,05% | 154.577,00 |
| 18.07.2025 | 23,46 | 23,78 | 21,85 | 21,91 | -5,88% | 88.882,00 |
| 17.07.2025 | 22,65 | 23,50 | 22,43 | 23,28 | 3,15% | 155.071,00 |
| 16.07.2025 | 21,59 | 22,65 | 21,23 | 22,57 | 5,27% | 215.745,00 |
| 15.07.2025 | 23,33 | 23,58 | 20,42 | 21,44 | -7,27% | 325.108,00 |
| 14.07.2025 | 22,65 | 24,21 | 22,16 | 23,12 | 2,14% | 321.226,00 |
| 11.07.2025 | 21,27 | 22,97 | 20,78 | 22,64 | 4,21% | 382.402,00 |
| 10.07.2025 | 21,46 | 21,83 | 20,86 | 21,72 | 0,79% | 152.221,00 |
| 09.07.2025 | 20,94 | 22,01 | 20,78 | 21,55 | 4,56% | 218.951,00 |
| 08.07.2025 | 20,78 | 21,09 | 20,39 | 20,61 | -0,82% | 146.344,00 |
| 07.07.2025 | 21,40 | 21,40 | 20,40 | 20,78 | -2,62% | 118.624,00 |
| 03.07.2025 | 21,31 | 21,39 | 20,93 | 21,34 | 0,97% | 35.937,00 |
| 02.07.2025 | 20,13 | 21,46 | 20,13 | 21,14 | 4,84% | 113.563,00 |
| 01.07.2025 | 19,56 | 21,07 | 19,13 | 20,16 | 1,46% | 160.913,00 |
| 30.06.2025 | 19,91 | 20,35 | 19,42 | 19,87 | 0,35% | 113.343,00 |
| 27.06.2025 | 20,05 | 20,57 | 19,25 | 19,80 | -1,32% | 1.664.120,00 |
| 26.06.2025 | 20,33 | 20,67 | 19,65 | 20,07 | -1,40% | 144.969,00 |
| 25.06.2025 | 19,93 | 20,75 | 19,57 | 20,35 | 0,89% | 157.859,00 |
| 24.06.2025 | 19,08 | 20,49 | 18,97 | 20,17 | 7,57% | 114.426,00 |
| 23.06.2025 | 19,44 | 19,46 | 17,97 | 18,75 | -5,35% | 223.968,00 |
| 20.06.2025 | 19,80 | 20,58 | 19,10 | 19,81 | 0,05% | 398.720,00 |
| 18.06.2025 | 20,40 | 20,51 | 19,39 | 19,80 | -3,46% | 321.598,00 |