Echtzeit-Aktienkurs T2 Biosystems Inc.
Bid:
Ask:
Aktienkurse zur T2 Biosystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,30 | 2,30 | 2,29 | 2,29 | -1,72% | - |
| 25.02.2021 | 2,43 | 2,44 | 0,00 | 2,33 | -5,86% | - |
| 24.02.2021 | 2,44 | 2,64 | 2,43 | 2,48 | 13,01% | - |
| 23.02.2021 | 2,23 | 2,30 | 2,14 | 2,19 | -12,75% | - |
| 22.02.2021 | 2,68 | 2,68 | 2,51 | 2,51 | -10,83% | - |
| 19.02.2021 | 3,01 | 3,04 | 2,81 | 2,82 | -3,76% | - |
| 18.02.2021 | 2,84 | 3,10 | 2,84 | 2,93 | -7,73% | - |
| 17.02.2021 | 3,22 | 3,26 | 3,07 | 3,17 | -5,23% | - |
| 16.02.2021 | 3,36 | 3,37 | 3,18 | 3,35 | 0,75% | - |
| 12.02.2021 | 3,13 | 3,45 | 3,10 | 3,32 | 5,23% | - |
| 11.02.2021 | 3,19 | 3,25 | 3,03 | 3,16 | -4,25% | - |
| 10.02.2021 | 3,38 | 3,40 | 3,11 | 3,30 | -5,04% | - |
| 09.02.2021 | 3,38 | 3,57 | 3,37 | 3,47 | -8,08% | - |
| 08.02.2021 | 3,60 | 3,79 | 3,46 | 3,78 | 21,97% | - |
| 05.02.2021 | 3,10 | 3,37 | 3,01 | 3,10 | 28,69% | - |
| 04.02.2021 | 2,33 | 2,65 | 2,33 | 2,41 | 7,13% | - |
| 03.02.2021 | 2,25 | 2,34 | 2,22 | 2,25 | 0,45% | - |
| 02.02.2021 | 2,23 | 2,30 | 2,16 | 2,24 | 2,76% | - |
| 01.02.2021 | 2,11 | 2,20 | 2,06 | 2,18 | 8,75% | - |
| 29.01.2021 | 2,12 | 2,18 | 0,00 | 2,00 | -0,74% | - |
| 28.01.2021 | 2,12 | 2,15 | 0,00 | 2,02 | -9,84% | - |
| 27.01.2021 | 2,46 | 2,46 | 2,21 | 2,24 | -20,32% | - |
| 26.01.2021 | 2,11 | 2,92 | 0,00 | 2,81 | 33,89% | - |
| 25.01.2021 | 1,98 | 2,13 | 1,86 | 2,10 | 11,73% | - |
| 22.01.2021 | 1,87 | 1,88 | 1,85 | 1,88 | -0,53% | - |
| 21.01.2021 | 1,87 | 1,89 | 1,87 | 1,89 | 0,53% | - |
| 20.01.2021 | 1,87 | 1,93 | 1,79 | 1,88 | 0,00% | - |
| 19.01.2021 | 1,95 | 1,99 | 1,86 | 1,88 | 3,31% | - |
| 15.01.2021 | 1,77 | 1,88 | 1,77 | 1,82 | 2,83% | - |
| 14.01.2021 | 1,77 | 1,91 | 1,76 | 1,77 | -1,12% | - |
| 13.01.2021 | 1,74 | 1,80 | 1,73 | 1,79 | -7,27% | - |
| 12.01.2021 | 1,91 | 1,98 | 0,00 | 1,93 | 20,69% | - |
| 11.01.2021 | 1,52 | 1,64 | 1,50 | 1,60 | 9,62% | - |
| 08.01.2021 | 1,50 | 1,50 | 1,41 | 1,46 | 1,04% | - |
| 07.01.2021 | 1,40 | 1,45 | 1,39 | 1,44 | 8,68% | - |
| 06.01.2021 | 1,39 | 1,42 | 1,32 | 1,33 | -5,69% | - |
| 05.01.2021 | 1,38 | 1,42 | 1,34 | 1,41 | 6,84% | - |
| 04.01.2021 | 1,22 | 1,33 | 1,21 | 1,32 | 7,35% | - |
| 31.12.2020 | 1,30 | 1,31 | 1,22 | 1,23 | -1,61% | - |
| 30.12.2020 | 1,23 | 1,35 | 1,23 | 1,25 | 7,79% | - |
| 29.12.2020 | 1,09 | 1,17 | 1,08 | 1,16 | 2,67% | - |
| 28.12.2020 | 1,13 | 1,13 | 1,13 | 1,13 | -2,60% | - |
| 24.12.2020 | 1,17 | 1,19 | 1,15 | 1,16 | -0,86% | - |
| 23.12.2020 | 1,11 | 1,17 | 1,11 | 1,17 | 3,56% | - |
| 22.12.2020 | 1,13 | 1,16 | 1,12 | 1,13 | -2,60% | - |
| 21.12.2020 | 1,10 | 1,16 | 1,09 | 1,16 | 7,44% | - |
| 18.12.2020 | 1,07 | 1,10 | 1,07 | 1,08 | 0,94% | - |
| 17.12.2020 | 1,09 | 1,09 | 1,07 | 1,07 | -2,29% | - |
| 16.12.2020 | 1,09 | 1,12 | 1,09 | 1,09 | -0,46% | - |
| 15.12.2020 | 1,10 | 1,10 | 1,07 | 1,10 | -0,90% | - |
| 14.12.2020 | 1,13 | 1,13 | 1,11 | 1,11 | -15,65% | - |
| 11.12.2020 | 1,14 | 1,31 | 1,12 | 1,31 | 14,41% | - |
| 10.12.2020 | 1,12 | 1,15 | 1,10 | 1,15 | -12,60% | - |
| 09.12.2020 | 1,15 | 1,31 | 1,12 | 1,31 | 12,45% | - |
| 08.12.2020 | 1,16 | 1,17 | 1,15 | 1,17 | -0,43% | - |
| 07.12.2020 | 1,14 | 1,21 | 1,14 | 1,17 | -0,43% | - |
| 04.12.2020 | 1,17 | 1,18 | 1,14 | 1,18 | -0,84% | - |
| 03.12.2020 | 1,19 | 1,21 | 1,18 | 1,19 | 3,95% | - |
| 02.12.2020 | 1,15 | 1,15 | 1,12 | 1,14 | 4,11% | - |
| 01.12.2020 | 1,09 | 1,12 | 1,09 | 1,10 | -0,90% | - |
| 30.11.2020 | 1,10 | 1,11 | 1,07 | 1,11 | -1,78% | - |
| 27.11.2020 | 1,10 | 1,32 | 1,09 | 1,13 | 5,14% | - |
| 25.11.2020 | 1,03 | 1,08 | 1,03 | 1,07 | 1,42% | - |
| 24.11.2020 | 1,08 | 1,08 | 1,06 | 1,06 | -3,21% | - |
| 23.11.2020 | 1,12 | 1,12 | 1,09 | 1,09 | -3,11% | - |
| 20.11.2020 | 1,14 | 1,15 | 1,12 | 1,13 | -2,60% | - |
| 19.11.2020 | 1,11 | 1,19 | 1,11 | 1,16 | 2,67% | - |
| 18.11.2020 | 1,16 | 1,17 | 1,13 | 1,13 | -2,17% | - |
| 17.11.2020 | 1,16 | 1,16 | 1,15 | 1,15 | -2,13% | - |
| 16.11.2020 | 1,19 | 1,20 | 1,17 | 1,18 | -2,49% | - |
| 13.11.2020 | 1,21 | 1,28 | 1,21 | 1,21 | -0,82% | - |
| 12.11.2020 | 1,23 | 1,25 | 1,21 | 1,22 | 1,67% | - |
| 11.11.2020 | 1,17 | 1,24 | 1,17 | 1,20 | 3,46% | - |
| 10.11.2020 | 1,17 | 1,17 | 1,10 | 1,16 | -2,53% | - |
| 09.11.2020 | 1,17 | 1,22 | 1,17 | 1,19 | -4,05% | - |
| 06.11.2020 | 1,27 | 1,29 | 1,23 | 1,24 | -5,36% | - |
| 05.11.2020 | 1,31 | 1,35 | 0,00 | 1,31 | -13,29% | - |
| 04.11.2020 | 1,36 | 1,53 | 0,00 | 1,51 | 10,26% | - |
| 03.11.2020 | 1,33 | 1,38 | 1,32 | 1,37 | 3,02% | - |
| 02.11.2020 | 1,35 | 1,36 | 1,32 | 1,33 | -0,75% | - |
| 30.10.2020 | 1,31 | 1,34 | 0,00 | 1,34 | 0,75% | - |
| 29.10.2020 | 1,30 | 1,35 | 1,28 | 1,33 | 2,32% | - |
| 28.10.2020 | 1,35 | 1,35 | 1,28 | 1,30 | -4,78% | - |
| 27.10.2020 | 1,36 | 1,37 | 1,36 | 1,36 | 1,12% | - |
| 26.10.2020 | 1,34 | 1,37 | 1,31 | 1,35 | 1,51% | - |
| 23.10.2020 | 1,32 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 22.10.2020 | 1,34 | 1,35 | 1,31 | 1,33 | 2,32% | - |
| 21.10.2020 | 1,31 | 1,39 | 1,30 | 1,30 | -0,77% | - |
| 20.10.2020 | 1,32 | 1,33 | 1,31 | 1,31 | -0,38% | - |
| 19.10.2020 | 1,35 | 1,35 | 1,31 | 1,31 | -1,87% | - |
| 16.10.2020 | 1,32 | 1,40 | 1,32 | 1,34 | 0,00% | - |
| 15.10.2020 | 1,32 | 1,35 | 1,30 | 1,34 | 0,38% | - |
| 14.10.2020 | 1,34 | 1,35 | 0,00 | 1,33 | -0,75% | - |
| 13.10.2020 | 1,34 | 1,36 | 1,31 | 1,34 | -1,11% | - |
| 12.10.2020 | 1,36 | 1,37 | 1,35 | 1,36 | -1,45% | - |
| 09.10.2020 | 1,42 | 1,42 | 1,37 | 1,38 | 0,73% | - |
| 08.10.2020 | 1,36 | 1,37 | 1,34 | 1,37 | 6,23% | - |
| 07.10.2020 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 06.10.2020 | 1,35 | 1,36 | 1,27 | 1,30 | -3,36% | - |
| 05.10.2020 | 1,33 | 1,35 | 1,30 | 1,34 | 0,37% | - |