5,080$
8,32%
Echtzeit-Aktienkurs Alaunos Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Alaunos Therapeutics Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 5,02 | 5,47 | 4,86 | 5,06 | 7,89% | 45.953,00 |
01.07.2025 | 5,00 | 5,00 | 4,38 | 4,69 | -3,30% | 18.903,00 |
30.06.2025 | 5,04 | 5,09 | 4,68 | 4,85 | -5,46% | 56.752,00 |
27.06.2025 | 5,00 | 5,48 | 5,00 | 5,13 | 2,19% | 40.992,00 |
26.06.2025 | 4,43 | 5,06 | 4,26 | 5,02 | 11,31% | 29.611,00 |
25.06.2025 | 4,68 | 4,91 | 4,48 | 4,51 | -8,15% | 13.783,00 |
24.06.2025 | 4,47 | 4,92 | 4,14 | 4,91 | 9,60% | 33.123,00 |
23.06.2025 | 4,00 | 4,78 | 4,00 | 4,48 | 4,43% | 113.513,00 |
20.06.2025 | 3,88 | 4,29 | 3,83 | 4,29 | 7,36% | 34.106,00 |
18.06.2025 | 3,65 | 4,00 | 3,00 | 4,00 | 9,18% | 77.484,00 |
17.06.2025 | 3,08 | 3,69 | 3,05 | 3,66 | 14,52% | 51.420,00 |
16.06.2025 | 3,02 | 4,77 | 2,77 | 3,20 | 3,93% | 316.446,00 |
13.06.2025 | 2,97 | 3,18 | 2,80 | 3,08 | 2,40% | 20.295,00 |
12.06.2025 | 3,03 | 3,09 | 3,00 | 3,00 | -2,50% | 4.915,00 |
11.06.2025 | 3,20 | 3,22 | 3,07 | 3,08 | -4,79% | 8.067,00 |
10.06.2025 | 3,00 | 3,37 | 3,00 | 3,24 | 3,69% | 37.022,00 |
09.06.2025 | 3,00 | 3,34 | 3,00 | 3,12 | 2,97% | 20.732,00 |
06.06.2025 | 2,60 | 3,04 | 2,46 | 3,03 | 11,81% | 17.933,00 |
05.06.2025 | 2,69 | 2,90 | 2,69 | 2,71 | 0,79% | 17.740,00 |
04.06.2025 | 2,76 | 2,79 | 2,69 | 2,69 | -3,63% | 6.462,00 |
03.06.2025 | 2,64 | 2,80 | 2,53 | 2,79 | 3,33% | 28.406,00 |
02.06.2025 | 2,57 | 2,70 | 2,45 | 2,70 | 9,76% | 32.041,00 |
30.05.2025 | 2,57 | 2,69 | 2,45 | 2,46 | -4,65% | 6.319,00 |
29.05.2025 | 2,48 | 2,68 | 2,47 | 2,58 | 4,03% | 4.263,00 |
28.05.2025 | 2,60 | 2,61 | 2,48 | 2,48 | -6,06% | 10.046,00 |
27.05.2025 | 2,60 | 2,66 | 2,60 | 2,64 | -0,75% | 4.812,00 |
23.05.2025 | 2,57 | 2,68 | 2,50 | 2,66 | 0,76% | 3.913,00 |
22.05.2025 | 2,53 | 2,68 | 2,52 | 2,64 | 3,94% | 8.610,00 |
21.05.2025 | 2,62 | 2,62 | 2,50 | 2,54 | -3,89% | 7.005,00 |
20.05.2025 | 2,54 | 2,67 | 2,49 | 2,64 | -1,86% | 10.159,00 |
19.05.2025 | 2,76 | 2,93 | 2,62 | 2,69 | -5,18% | 28.802,00 |
16.05.2025 | 2,93 | 2,95 | 2,80 | 2,84 | 0,71% | 4.318,00 |
15.05.2025 | 2,91 | 2,91 | 2,77 | 2,82 | -2,42% | 5.236,00 |
14.05.2025 | 2,83 | 2,95 | 2,83 | 2,89 | 0,35% | 14.701,00 |
13.05.2025 | 2,85 | 2,94 | 2,81 | 2,88 | 1,05% | 11.166,00 |
12.05.2025 | 2,85 | 2,93 | 2,82 | 2,85 | 0,00% | 7.287,00 |
09.05.2025 | 2,95 | 3,06 | 2,81 | 2,85 | -5,32% | 15.729,00 |
08.05.2025 | 2,89 | 3,01 | 2,79 | 3,01 | 4,88% | 25.397,00 |
07.05.2025 | 2,85 | 2,90 | 2,56 | 2,87 | -1,03% | 28.258,00 |
06.05.2025 | 2,89 | 2,91 | 2,71 | 2,90 | 1,75% | 20.832,00 |
05.05.2025 | 2,52 | 2,85 | 2,45 | 2,85 | 12,65% | 46.716,00 |
02.05.2025 | 2,24 | 2,57 | 2,22 | 2,53 | 12,95% | 64.146,00 |
01.05.2025 | 2,43 | 2,45 | 2,02 | 2,24 | -8,57% | 26.224,00 |
30.04.2025 | 2,33 | 2,49 | 2,33 | 2,45 | 2,94% | 12.928,00 |
29.04.2025 | 2,45 | 2,47 | 2,33 | 2,38 | -2,86% | 10.601,00 |
28.04.2025 | 2,69 | 2,86 | 2,32 | 2,45 | -6,84% | 63.411,00 |
25.04.2025 | 2,69 | 2,86 | 2,56 | 2,63 | -1,87% | 17.816,00 |
24.04.2025 | 2,47 | 2,77 | 2,47 | 2,68 | 8,50% | 23.338,00 |
23.04.2025 | 2,44 | 2,54 | 2,41 | 2,47 | 2,92% | 12.577,00 |
22.04.2025 | 2,34 | 2,48 | 2,27 | 2,40 | 2,13% | 51.612,00 |
21.04.2025 | 2,44 | 2,47 | 2,30 | 2,35 | -5,24% | 13.065,00 |
17.04.2025 | 2,61 | 2,61 | 2,40 | 2,48 | -7,12% | 17.805,00 |
16.04.2025 | 2,85 | 2,85 | 2,59 | 2,67 | -7,93% | 27.712,00 |
15.04.2025 | 2,51 | 2,93 | 2,48 | 2,90 | 15,54% | 93.492,00 |
14.04.2025 | 2,80 | 2,92 | 2,51 | 2,51 | -14,04% | 95.477,00 |
11.04.2025 | 3,05 | 3,20 | 2,80 | 2,92 | 2,10% | 136.447,00 |
10.04.2025 | 2,74 | 3,32 | 2,54 | 2,86 | 11,28% | 213.871,00 |
09.04.2025 | 2,36 | 2,65 | 2,25 | 2,57 | 2,39% | 104.584,00 |
08.04.2025 | 3,07 | 3,16 | 2,51 | 2,51 | -16,33% | 188.599,00 |
07.04.2025 | 2,90 | 3,40 | 2,50 | 3,00 | 1,69% | 490.677,00 |
04.04.2025 | 4,42 | 5,35 | 2,90 | 2,95 | -30,09% | 2.748.720,00 |
03.04.2025 | 2,97 | 4,79 | 2,73 | 4,22 | 50,71% | 6.363.806,00 |
02.04.2025 | 2,28 | 3,22 | 2,26 | 2,80 | 29,63% | 13.688.919,00 |
01.04.2025 | 1,44 | 2,75 | 1,34 | 2,16 | 46,94% | 5.410.726,00 |
31.03.2025 | 1,44 | 1,47 | 1,31 | 1,47 | 0,68% | 4.971,00 |
28.03.2025 | 1,52 | 1,60 | 1,46 | 1,46 | -3,95% | 3.340,00 |
27.03.2025 | 1,54 | 1,54 | 1,44 | 1,52 | -0,65% | 3.562,00 |
26.03.2025 | 1,55 | 1,60 | 1,42 | 1,53 | -5,01% | 63.476,00 |
25.03.2025 | 1,49 | 1,61 | 1,49 | 1,61 | 8,83% | 3.459,00 |
24.03.2025 | 1,49 | 1,55 | 1,48 | 1,48 | -0,67% | 14.150,00 |
21.03.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,05% | 1.954,00 |
20.03.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 1,39% | 4.308,00 |
19.03.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,84% | 1.022,00 |
18.03.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,82% | 1.067,00 |
17.03.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 2,80% | 5.379,00 |
14.03.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -3,38% | 5.767,00 |
13.03.2025 | 1,50 | 1,50 | 1,46 | 1,48 | -1,33% | 11.671,00 |
12.03.2025 | 1,49 | 1,50 | 1,46 | 1,50 | -2,60% | 12.719,00 |
11.03.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -5,10% | 2.972,00 |
10.03.2025 | 1,62 | 1,65 | 1,54 | 1,62 | 0,17% | 3.311,00 |
07.03.2025 | 1,52 | 1,62 | 1,49 | 1,62 | 8,00% | 37.893,00 |
06.03.2025 | 1,54 | 1,55 | 1,50 | 1,50 | -1,96% | 9.245,00 |
05.03.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 2,68% | 4.063,00 |
04.03.2025 | 1,54 | 1,57 | 1,48 | 1,49 | -5,10% | 20.531,00 |
03.03.2025 | 1,55 | 1,64 | 1,50 | 1,57 | 1,29% | 18.993,00 |
28.02.2025 | 1,60 | 1,62 | 1,55 | 1,55 | -3,13% | 3.344,00 |
27.02.2025 | 1,59 | 1,63 | 1,58 | 1,60 | 1,91% | 5.232,00 |
26.02.2025 | 1,63 | 1,63 | 1,57 | 1,57 | -3,84% | 2.939,00 |
25.02.2025 | 1,63 | 1,66 | 1,58 | 1,63 | 1,41% | 5.850,00 |
24.02.2025 | 1,68 | 1,68 | 1,60 | 1,61 | -4,17% | 11.997,00 |
21.02.2025 | 1,61 | 1,74 | 1,61 | 1,68 | 4,35% | 11.188,00 |
20.02.2025 | 1,62 | 1,63 | 1,59 | 1,61 | 3,87% | 8.054,00 |
19.02.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -4,91% | 3.562,00 |
18.02.2025 | 1,62 | 1,70 | 1,55 | 1,63 | 0,62% | 13.489,00 |
14.02.2025 | 1,62 | 1,62 | 1,59 | 1,62 | 0,00% | 5.661,00 |
13.02.2025 | 1,62 | 1,66 | 1,61 | 1,62 | -2,99% | 4.328,00 |
12.02.2025 | 1,65 | 1,74 | 1,65 | 1,67 | 0,49% | 7.503,00 |
11.02.2025 | 1,63 | 1,67 | 1,61 | 1,66 | 1,96% | 7.088,00 |
10.02.2025 | 1,62 | 1,63 | 1,59 | 1,63 | 0,31% | 5.843,00 |
07.02.2025 | 1,72 | 1,72 | 1,61 | 1,63 | 0,93% | 8.940,00 |