1,137€
-1,13%
Echtzeit-Aktienkurs Lineage Cell Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lineage Cell Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,26 | 1,28 | 1,23 | 1,26 | 2,44% | - |
| 04.05.2026 | 1,31 | 1,32 | 1,20 | 1,23 | -3,61% | 4.730,00 |
| 30.04.2026 | 1,25 | 1,29 | 1,24 | 1,27 | -0,23% | 186,00 |
| 29.04.2026 | 1,34 | 1,37 | 1,26 | 1,28 | -5,69% | 5.894,00 |
| 28.04.2026 | 1,33 | 1,42 | 1,32 | 1,35 | 2,65% | 6.500,00 |
| 27.04.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -0,68% | - |
| 24.04.2026 | 1,29 | 1,36 | 1,29 | 1,33 | -0,60% | - |
| 23.04.2026 | 1,39 | 1,42 | 1,32 | 1,34 | -4,57% | 1.688,00 |
| 22.04.2026 | 1,40 | 1,44 | 1,35 | 1,40 | -1,06% | - |
| 21.04.2026 | 1,40 | 1,43 | 1,38 | 1,42 | 0,50% | - |
| 20.04.2026 | 1,47 | 1,48 | 1,40 | 1,41 | -1,47% | - |
| 17.04.2026 | 1,40 | 1,48 | 1,37 | 1,43 | 3,25% | - |
| 16.04.2026 | 1,39 | 1,41 | 1,33 | 1,38 | -0,65% | - |
| 15.04.2026 | 1,35 | 1,43 | 1,33 | 1,39 | 4,03% | - |
| 14.04.2026 | 1,29 | 1,35 | 1,27 | 1,34 | 6,02% | - |
| 13.04.2026 | 1,26 | 1,30 | 1,24 | 1,26 | 0,32% | - |
| 10.04.2026 | 1,28 | 1,30 | 1,25 | 1,26 | -3,08% | - |
| 09.04.2026 | 1,32 | 1,37 | 1,28 | 1,30 | -2,55% | - |
| 08.04.2026 | 1,33 | 1,42 | 1,32 | 1,33 | 1,76% | - |
| 07.04.2026 | 1,34 | 1,35 | 1,29 | 1,31 | -3,68% | 12.150,00 |
| 02.04.2026 | 1,37 | 1,40 | 1,34 | 1,36 | -0,73% | - |
| 01.04.2026 | 1,37 | 1,43 | 1,36 | 1,37 | 0,37% | - |
| 31.03.2026 | 1,29 | 1,39 | 1,28 | 1,37 | 7,06% | - |
| 30.03.2026 | 1,30 | 1,35 | 1,27 | 1,28 | -1,16% | - |
| 27.03.2026 | 1,34 | 1,36 | 1,29 | 1,29 | -1,53% | 1.850,00 |
| 26.03.2026 | 1,40 | 1,42 | 1,31 | 1,31 | -2,96% | - |
| 25.03.2026 | 1,28 | 1,40 | 1,28 | 1,35 | 6,72% | - |
| 24.03.2026 | 1,27 | 1,29 | 1,23 | 1,27 | -0,39% | - |
| 23.03.2026 | 1,26 | 1,32 | 1,24 | 1,27 | -2,68% | - |
| 20.03.2026 | 1,34 | 1,35 | 1,25 | 1,31 | -2,25% | 91,00 |
| 19.03.2026 | 1,38 | 1,39 | 1,27 | 1,34 | -1,11% | - |
| 18.03.2026 | 1,38 | 1,41 | 1,31 | 1,35 | -1,46% | 224,00 |
| 17.03.2026 | 1,40 | 1,43 | 1,36 | 1,37 | -2,14% | - |
| 16.03.2026 | 1,41 | 1,45 | 1,31 | 1,40 | -0,71% | 4.050,00 |
| 13.03.2026 | 1,39 | 1,49 | 1,37 | 1,41 | -2,42% | - |
| 12.03.2026 | 1,45 | 1,49 | 1,38 | 1,45 | -0,34% | 37.840,00 |
| 11.03.2026 | 1,56 | 1,57 | 1,44 | 1,45 | -6,75% | 36.743,00 |
| 10.03.2026 | 1,53 | 1,60 | 1,51 | 1,56 | 2,98% | 26.626,00 |
| 09.03.2026 | 1,57 | 1,62 | 1,51 | 1,51 | -2,89% | - |
| 06.03.2026 | 1,64 | 1,69 | 1,56 | 1,56 | -2,81% | 8.717,00 |
| 05.03.2026 | 1,68 | 1,70 | 1,56 | 1,60 | -4,48% | - |
| 04.03.2026 | 1,62 | 1,69 | 1,60 | 1,68 | 3,08% | - |
| 03.03.2026 | 1,70 | 1,71 | 1,61 | 1,63 | -3,56% | 3.850,00 |
| 02.03.2026 | 1,66 | 1,73 | 1,59 | 1,69 | 4,33% | 15,00 |
| 27.02.2026 | 1,66 | 1,68 | 1,61 | 1,62 | -2,42% | - |
| 26.02.2026 | 1,61 | 1,68 | 1,58 | 1,66 | 2,80% | 16.100,00 |
| 25.02.2026 | 1,55 | 1,61 | 1,52 | 1,61 | 4,21% | 4.400,00 |
| 24.02.2026 | 1,51 | 1,57 | 1,50 | 1,55 | 3,34% | - |
| 23.02.2026 | 1,52 | 1,58 | 1,48 | 1,50 | -1,97% | 14.000,00 |
| 20.02.2026 | 1,52 | 1,57 | 1,46 | 1,53 | 0,66% | - |
| 19.02.2026 | 1,42 | 1,53 | 1,42 | 1,52 | 4,12% | - |
| 18.02.2026 | 1,42 | 1,46 | 1,41 | 1,46 | 1,75% | 184,00 |
| 17.02.2026 | 1,40 | 1,46 | 1,37 | 1,43 | 1,78% | 6.200,00 |
| 16.02.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 13.02.2026 | 1,44 | 1,48 | 1,40 | 1,41 | -2,43% | 1.400,00 |
| 12.02.2026 | 1,52 | 1,52 | 1,42 | 1,44 | -5,26% | - |
| 11.02.2026 | 1,51 | 1,56 | 1,46 | 1,52 | -1,30% | - |
| 10.02.2026 | 1,41 | 1,60 | 1,39 | 1,54 | 10,39% | - |
| 09.02.2026 | 1,45 | 1,49 | 1,39 | 1,40 | -3,79% | - |
| 06.02.2026 | 1,42 | 1,47 | 1,39 | 1,45 | 2,11% | - |
| 05.02.2026 | 1,47 | 1,53 | 1,42 | 1,42 | -4,70% | 3.819,00 |
| 04.02.2026 | 1,49 | 1,55 | 1,42 | 1,49 | 0,34% | - |
| 03.02.2026 | 1,31 | 1,49 | 1,29 | 1,49 | 13,79% | - |
| 02.02.2026 | 1,24 | 1,31 | 1,22 | 1,31 | 4,82% | - |
| 30.01.2026 | 1,31 | 1,32 | 1,23 | 1,25 | -5,32% | - |
| 29.01.2026 | 1,32 | 1,35 | 1,29 | 1,32 | 0,00% | - |
| 28.01.2026 | 1,36 | 1,38 | 1,31 | 1,32 | -2,59% | 2.275,00 |
| 27.01.2026 | 1,34 | 1,37 | 1,33 | 1,35 | 1,12% | - |
| 26.01.2026 | 1,36 | 1,40 | 1,34 | 1,34 | -2,20% | 800,00 |
| 23.01.2026 | 1,41 | 1,45 | 1,37 | 1,37 | -3,53% | - |
| 22.01.2026 | 1,44 | 1,45 | 1,40 | 1,42 | -0,70% | - |
| 21.01.2026 | 1,42 | 1,43 | 1,39 | 1,43 | 0,71% | - |
| 20.01.2026 | 1,44 | 1,44 | 1,38 | 1,42 | -2,75% | 44.825,00 |
| 19.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,69% | 196,00 |
| 16.01.2026 | 1,39 | 1,50 | 1,39 | 1,48 | 3,86% | 5.600,00 |
| 15.01.2026 | 1,47 | 1,48 | 1,43 | 1,43 | -2,73% | - |
| 14.01.2026 | 1,39 | 1,48 | 1,39 | 1,47 | 2,45% | - |
| 13.01.2026 | 1,47 | 1,51 | 1,43 | 1,43 | -5,30% | - |
| 12.01.2026 | 1,46 | 1,53 | 1,41 | 1,51 | 2,37% | - |
| 09.01.2026 | 1,51 | 1,57 | 1,46 | 1,48 | -2,32% | - |
| 08.01.2026 | 1,55 | 1,60 | 1,49 | 1,51 | -3,51% | - |
| 07.01.2026 | 1,46 | 1,58 | 1,44 | 1,57 | 6,83% | - |
| 06.01.2026 | 1,44 | 1,48 | 1,40 | 1,47 | 1,38% | 143.543,00 |
| 05.01.2026 | 1,41 | 1,46 | 1,39 | 1,45 | 2,85% | 1.700,00 |
| 02.01.2026 | 1,43 | 1,43 | 1,38 | 1,41 | -0,71% | - |
| 30.12.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,54% | - |
| 29.12.2025 | 1,40 | 1,43 | 1,37 | 1,38 | -1,78% | - |
| 23.12.2025 | 1,43 | 1,50 | 1,38 | 1,41 | -4,75% | 10.000,00 |
| 22.12.2025 | 1,44 | 1,51 | 1,42 | 1,48 | 2,43% | - |
| 19.12.2025 | 1,49 | 1,51 | 1,41 | 1,44 | -2,04% | - |
| 18.12.2025 | 1,51 | 1,54 | 1,47 | 1,47 | -1,67% | 73,00 |
| 17.12.2025 | 1,55 | 1,55 | 1,48 | 1,50 | -0,33% | - |
| 16.12.2025 | 1,47 | 1,55 | 1,44 | 1,50 | 2,74% | 2.040,00 |
| 15.12.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 2,46% | - |
| 12.12.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -3,06% | - |
| 11.12.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -2,00% | - |
| 10.12.2025 | 1,52 | 1,53 | 1,45 | 1,50 | 0,00% | 11.500,00 |
| 09.12.2025 | 1,46 | 1,51 | 1,44 | 1,50 | 3,09% | - |
| 08.12.2025 | 1,49 | 1,53 | 1,46 | 1,46 | -2,35% | 26.800,00 |
| 05.12.2025 | 1,49 | 1,51 | 1,46 | 1,49 | -0,67% | - |