21,310$
1,04%
Echtzeit-Aktienkurs Tectonic Therapeutic Inc
Bid:
Ask:
Aktienkurse zur Tectonic Therapeutic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 21,29 | 22,04 | 20,51 | 20,51 | -4,83% | 89.505,00 |
| 16.06.2025 | 22,26 | 22,26 | 21,23 | 21,55 | -1,55% | 121.823,00 |
| 13.06.2025 | 21,92 | 22,75 | 21,31 | 21,89 | -2,45% | 155.942,00 |
| 12.06.2025 | 22,95 | 23,47 | 22,24 | 22,44 | -4,51% | 150.318,00 |
| 11.06.2025 | 25,75 | 25,75 | 23,50 | 23,50 | -6,60% | 184.945,00 |
| 10.06.2025 | 24,34 | 25,37 | 24,15 | 25,16 | 2,78% | 208.585,00 |
| 09.06.2025 | 23,64 | 24,55 | 22,87 | 24,48 | 6,16% | 193.131,00 |
| 06.06.2025 | 23,69 | 24,36 | 22,68 | 23,06 | 2,72% | 186.299,00 |
| 05.06.2025 | 22,69 | 22,98 | 22,13 | 22,45 | -0,93% | 93.454,00 |
| 04.06.2025 | 23,26 | 23,63 | 22,21 | 22,66 | -2,66% | 91.510,00 |
| 03.06.2025 | 23,02 | 23,60 | 22,74 | 23,28 | 1,17% | 94.066,00 |
| 02.06.2025 | 21,36 | 23,33 | 20,94 | 23,01 | 6,97% | 241.041,00 |
| 30.05.2025 | 22,17 | 22,20 | 21,08 | 21,51 | -3,97% | 110.340,00 |
| 29.05.2025 | 21,79 | 22,75 | 21,70 | 22,40 | 3,94% | 112.377,00 |
| 28.05.2025 | 21,52 | 21,77 | 21,20 | 21,55 | 0,02% | 65.682,00 |
| 27.05.2025 | 22,31 | 22,31 | 21,27 | 21,55 | -0,48% | 105.374,00 |
| 23.05.2025 | 21,90 | 21,92 | 21,10 | 21,65 | -2,48% | 109.014,00 |
| 22.05.2025 | 22,36 | 23,18 | 21,88 | 22,20 | -1,68% | 100.816,00 |
| 21.05.2025 | 23,94 | 24,16 | 22,30 | 22,58 | -8,06% | 151.905,00 |
| 20.05.2025 | 22,90 | 24,72 | 22,31 | 24,56 | 4,91% | 282.604,00 |
| 19.05.2025 | 21,21 | 23,60 | 20,68 | 23,41 | 11,53% | 345.638,00 |
| 16.05.2025 | 21,01 | 21,86 | 20,80 | 20,99 | 1,45% | 274.878,00 |
| 15.05.2025 | 20,22 | 21,31 | 19,52 | 20,69 | 3,97% | 136.260,00 |
| 14.05.2025 | 20,16 | 20,84 | 19,25 | 19,90 | -1,44% | 136.025,00 |
| 13.05.2025 | 20,55 | 20,55 | 19,25 | 20,19 | -2,51% | 164.107,00 |
| 12.05.2025 | 20,74 | 21,45 | 20,23 | 20,71 | 4,81% | 92.917,00 |
| 09.05.2025 | 21,19 | 21,63 | 19,34 | 19,76 | -5,99% | 168.635,00 |
| 08.05.2025 | 18,90 | 21,28 | 17,56 | 21,02 | 10,81% | 256.600,00 |
| 07.05.2025 | 18,87 | 19,54 | 18,00 | 18,97 | 0,26% | 137.944,00 |
| 06.05.2025 | 20,88 | 21,19 | 18,71 | 18,92 | -11,55% | 265.221,00 |
| 05.05.2025 | 21,50 | 21,99 | 20,80 | 21,39 | -1,63% | 130.177,00 |
| 02.05.2025 | 19,97 | 21,88 | 19,66 | 21,75 | 10,61% | 309.496,00 |
| 01.05.2025 | 20,97 | 21,41 | 19,62 | 19,66 | -5,75% | 155.736,00 |
| 30.04.2025 | 19,67 | 20,91 | 19,55 | 20,86 | 3,14% | 109.806,00 |
| 29.04.2025 | 20,00 | 20,69 | 19,74 | 20,23 | 0,22% | 104.721,00 |
| 28.04.2025 | 21,14 | 21,82 | 19,90 | 20,18 | -4,31% | 134.124,00 |
| 25.04.2025 | 21,89 | 22,07 | 20,61 | 21,09 | -5,76% | 201.698,00 |
| 24.04.2025 | 19,58 | 22,42 | 19,57 | 22,38 | 14,53% | 645.441,00 |
| 23.04.2025 | 19,96 | 21,00 | 19,52 | 19,54 | 0,26% | 187.464,00 |
| 22.04.2025 | 18,14 | 19,70 | 17,48 | 19,49 | 8,76% | 180.687,00 |
| 21.04.2025 | 17,88 | 18,25 | 16,87 | 17,92 | 5,29% | 140.008,00 |
| 17.04.2025 | 17,56 | 17,84 | 16,83 | 17,02 | -3,08% | 212.974,00 |
| 16.04.2025 | 17,63 | 17,99 | 17,07 | 17,56 | -2,12% | 113.149,00 |
| 15.04.2025 | 17,89 | 18,48 | 17,39 | 17,94 | 0,39% | 141.296,00 |
| 14.04.2025 | 17,53 | 18,49 | 16,87 | 17,87 | 10,58% | 235.655,00 |
| 11.04.2025 | 16,54 | 16,72 | 15,96 | 16,16 | -3,12% | 321.640,00 |
| 10.04.2025 | 17,47 | 17,62 | 16,27 | 16,68 | -0,95% | 282.848,00 |
| 09.04.2025 | 14,32 | 17,34 | 13,70 | 16,84 | 14,79% | 429.191,00 |
| 08.04.2025 | 16,40 | 17,00 | 14,50 | 14,67 | -4,31% | 322.280,00 |
| 07.04.2025 | 15,00 | 16,83 | 14,71 | 15,33 | -1,86% | 248.501,00 |
| 04.04.2025 | 16,55 | 16,55 | 15,20 | 15,62 | -6,30% | 172.067,00 |
| 03.04.2025 | 17,00 | 17,27 | 16,03 | 16,67 | -6,82% | 192.792,00 |
| 02.04.2025 | 16,53 | 18,18 | 16,53 | 17,89 | 6,24% | 145.068,00 |
| 01.04.2025 | 17,77 | 18,46 | 16,51 | 16,84 | -4,91% | 199.081,00 |
| 31.03.2025 | 18,07 | 18,64 | 16,52 | 17,71 | -5,04% | 497.514,00 |
| 28.03.2025 | 18,69 | 19,14 | 18,29 | 18,65 | -1,37% | 156.808,00 |
| 27.03.2025 | 19,11 | 19,62 | 18,62 | 18,91 | -0,53% | 217.149,00 |
| 26.03.2025 | 21,17 | 21,17 | 18,92 | 19,01 | -10,41% | 422.183,00 |
| 25.03.2025 | 21,25 | 22,01 | 20,61 | 21,22 | -0,84% | 356.813,00 |
| 24.03.2025 | 21,51 | 22,79 | 21,19 | 21,40 | 1,18% | 275.754,00 |
| 21.03.2025 | 23,06 | 23,06 | 20,35 | 21,15 | -4,64% | 348.517,00 |
| 20.03.2025 | 21,60 | 22,62 | 21,36 | 22,18 | 1,19% | 183.138,00 |
| 19.03.2025 | 22,03 | 23,24 | 21,16 | 21,92 | 0,00% | 255.378,00 |
| 18.03.2025 | 23,23 | 24,60 | 21,68 | 21,92 | -8,51% | 228.333,00 |
| 17.03.2025 | 26,09 | 26,89 | 23,76 | 23,96 | -6,52% | 190.814,00 |
| 14.03.2025 | 23,76 | 25,75 | 23,76 | 25,63 | 9,02% | 142.330,00 |
| 13.03.2025 | 24,82 | 25,61 | 23,31 | 23,51 | -4,51% | 84.010,00 |
| 12.03.2025 | 23,38 | 25,70 | 22,72 | 24,62 | 8,94% | 262.325,00 |
| 11.03.2025 | 21,19 | 22,71 | 21,05 | 22,60 | 6,05% | 170.443,00 |
| 10.03.2025 | 22,33 | 22,89 | 21,13 | 21,31 | -8,07% | 157.578,00 |
| 07.03.2025 | 22,64 | 23,61 | 22,20 | 23,18 | 2,07% | 169.648,00 |
| 06.03.2025 | 23,28 | 23,50 | 22,40 | 22,71 | -5,22% | 178.173,00 |
| 05.03.2025 | 23,35 | 24,21 | 22,96 | 23,96 | 3,59% | 239.118,00 |
| 04.03.2025 | 22,86 | 23,90 | 22,11 | 23,13 | -1,20% | 270.561,00 |
| 03.03.2025 | 25,54 | 25,54 | 23,41 | 23,41 | -7,40% | 224.189,00 |
| 28.02.2025 | 25,02 | 26,18 | 24,50 | 25,28 | -1,13% | 269.545,00 |
| 27.02.2025 | 26,76 | 27,04 | 25,55 | 25,57 | -4,34% | 180.574,00 |
| 26.02.2025 | 26,56 | 27,25 | 26,29 | 26,73 | 0,45% | 242.217,00 |
| 25.02.2025 | 27,27 | 27,64 | 25,71 | 26,61 | -2,42% | 305.108,00 |
| 24.02.2025 | 29,60 | 30,58 | 27,27 | 27,27 | -7,68% | 276.124,00 |
| 21.02.2025 | 30,75 | 31,12 | 29,33 | 29,54 | -4,20% | 316.779,00 |
| 20.02.2025 | 31,63 | 31,71 | 30,55 | 30,84 | -2,08% | 126.836,00 |
| 19.02.2025 | 31,11 | 31,88 | 30,42 | 31,49 | -0,28% | 301.913,00 |
| 18.02.2025 | 35,00 | 35,44 | 30,90 | 31,58 | -11,22% | 388.655,00 |
| 14.02.2025 | 34,09 | 36,11 | 34,09 | 35,57 | 3,34% | 265.147,00 |
| 13.02.2025 | 31,31 | 34,70 | 31,31 | 34,42 | 8,92% | 415.572,00 |
| 12.02.2025 | 31,07 | 32,57 | 30,71 | 31,60 | -0,85% | 380.862,00 |
| 11.02.2025 | 33,42 | 34,56 | 31,67 | 31,87 | -8,34% | 423.381,00 |
| 10.02.2025 | 39,98 | 40,58 | 34,14 | 34,77 | -4,61% | 607.566,00 |