3,360$
-5,08%
Echtzeit-Aktienkurs Alaunos Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Alaunos Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,47 | 3,48 | 3,36 | 3,36 | -5,08% | 1.670,00 |
| 08.01.2026 | 3,30 | 4,04 | 3,17 | 3,54 | 9,26% | 162.331,00 |
| 07.01.2026 | 3,23 | 3,31 | 3,20 | 3,24 | 1,25% | 15.187,00 |
| 06.01.2026 | 3,24 | 3,31 | 3,20 | 3,20 | -2,14% | 12.206,00 |
| 05.01.2026 | 3,18 | 3,27 | 3,16 | 3,27 | -0,30% | 9.336,00 |
| 02.01.2026 | 3,28 | 3,34 | 3,16 | 3,28 | 1,55% | 37.104,00 |
| 31.12.2025 | 3,34 | 3,34 | 3,13 | 3,23 | -4,15% | 54.155,00 |
| 30.12.2025 | 3,41 | 3,45 | 3,28 | 3,37 | -2,03% | 23.215,00 |
| 29.12.2025 | 3,26 | 3,45 | 3,26 | 3,44 | 6,50% | 28.625,00 |
| 26.12.2025 | 3,48 | 3,48 | 3,03 | 3,23 | -8,24% | 82.910,00 |
| 24.12.2025 | 3,46 | 3,54 | 3,36 | 3,52 | 3,53% | 13.511,00 |
| 23.12.2025 | 3,58 | 3,65 | 3,39 | 3,40 | -6,34% | 28.347,00 |
| 22.12.2025 | 3,54 | 3,74 | 3,41 | 3,63 | 1,97% | 48.706,00 |
| 19.12.2025 | 3,98 | 4,01 | 3,31 | 3,56 | -10,55% | 188.989,00 |
| 18.12.2025 | 4,07 | 4,16 | 3,95 | 3,98 | -0,50% | 48.151,00 |
| 17.12.2025 | 4,29 | 4,33 | 3,92 | 4,00 | -8,26% | 77.685,00 |
| 16.12.2025 | 4,25 | 4,42 | 4,15 | 4,36 | 3,56% | 48.377,00 |
| 15.12.2025 | 4,25 | 4,49 | 4,13 | 4,21 | -1,17% | 51.321,00 |
| 12.12.2025 | 4,16 | 4,50 | 4,10 | 4,26 | -0,23% | 51.544,00 |
| 11.12.2025 | 4,22 | 4,42 | 4,21 | 4,27 | -0,93% | 36.526,00 |
| 10.12.2025 | 3,95 | 4,42 | 3,90 | 4,31 | 8,02% | 52.593,00 |
| 09.12.2025 | 4,00 | 4,16 | 3,87 | 3,99 | -2,44% | 126.005,00 |
| 08.12.2025 | 3,61 | 4,09 | 3,61 | 4,09 | 13,30% | 71.671,00 |
| 05.12.2025 | 3,38 | 3,77 | 3,23 | 3,61 | 0,56% | 61.920,00 |
| 04.12.2025 | 3,51 | 3,69 | 3,46 | 3,59 | 0,84% | 28.893,00 |
| 03.12.2025 | 3,30 | 3,64 | 3,19 | 3,56 | 8,54% | 76.396,00 |
| 02.12.2025 | 2,92 | 3,31 | 2,92 | 3,28 | 10,07% | 41.986,00 |
| 01.12.2025 | 3,29 | 3,29 | 2,86 | 2,98 | -10,78% | 161.458,00 |
| 28.11.2025 | 3,42 | 3,42 | 3,18 | 3,34 | -0,60% | 21.486,00 |
| 26.11.2025 | 3,42 | 3,52 | 3,33 | 3,36 | -2,61% | 31.283,00 |
| 25.11.2025 | 3,32 | 3,51 | 3,26 | 3,45 | 2,68% | 47.859,00 |
| 24.11.2025 | 3,08 | 3,42 | 3,04 | 3,36 | 6,33% | 64.579,00 |
| 21.11.2025 | 3,43 | 3,51 | 3,10 | 3,16 | -10,99% | 53.507,00 |
| 20.11.2025 | 3,29 | 3,76 | 3,16 | 3,55 | 7,25% | 140.179,00 |
| 19.11.2025 | 3,36 | 3,36 | 3,20 | 3,31 | -0,90% | 31.607,00 |
| 18.11.2025 | 3,12 | 3,47 | 3,05 | 3,34 | 3,73% | 100.769,00 |
| 17.11.2025 | 2,99 | 3,33 | 2,89 | 3,22 | 8,42% | 92.135,00 |
| 14.11.2025 | 2,77 | 3,06 | 2,77 | 2,97 | 4,21% | 35.369,00 |
| 13.11.2025 | 2,95 | 3,06 | 2,69 | 2,85 | -4,68% | 39.238,00 |
| 12.11.2025 | 2,93 | 3,15 | 2,88 | 2,99 | 5,65% | 46.008,00 |
| 11.11.2025 | 2,49 | 3,00 | 2,49 | 2,83 | 11,86% | 118.658,00 |
| 10.11.2025 | 2,42 | 2,56 | 2,36 | 2,53 | 2,85% | 26.318,00 |
| 07.11.2025 | 2,40 | 2,59 | 2,32 | 2,46 | 0,00% | 21.987,00 |
| 06.11.2025 | 2,51 | 2,64 | 2,45 | 2,46 | -2,38% | 20.112,00 |
| 05.11.2025 | 2,52 | 2,61 | 2,46 | 2,52 | 0,00% | 22.566,00 |
| 04.11.2025 | 2,65 | 2,69 | 2,52 | 2,52 | -7,01% | 27.966,00 |
| 03.11.2025 | 2,65 | 2,76 | 2,62 | 2,71 | -0,37% | 19.125,00 |
| 31.10.2025 | 2,71 | 2,82 | 2,65 | 2,72 | 1,49% | 16.280,00 |
| 30.10.2025 | 2,77 | 2,79 | 2,63 | 2,68 | -1,47% | 35.954,00 |
| 29.10.2025 | 2,73 | 2,74 | 2,62 | 2,72 | 1,12% | 22.518,00 |
| 28.10.2025 | 2,83 | 2,84 | 2,69 | 2,69 | -6,92% | 24.778,00 |
| 27.10.2025 | 2,82 | 2,90 | 2,80 | 2,89 | 2,48% | 29.273,00 |
| 24.10.2025 | 2,71 | 2,90 | 2,70 | 2,82 | 4,06% | 49.773,00 |
| 23.10.2025 | 2,54 | 2,80 | 2,54 | 2,71 | 5,86% | 27.409,00 |
| 22.10.2025 | 2,58 | 2,70 | 2,51 | 2,56 | -7,58% | 81.999,00 |
| 21.10.2025 | 3,08 | 3,08 | 2,72 | 2,77 | -10,06% | 76.250,00 |
| 20.10.2025 | 3,07 | 3,16 | 3,02 | 3,08 | 0,33% | 64.694,00 |
| 17.10.2025 | 3,04 | 3,15 | 3,01 | 3,07 | -0,97% | 49.698,00 |
| 16.10.2025 | 3,14 | 3,27 | 3,06 | 3,10 | -2,82% | 82.550,00 |
| 15.10.2025 | 3,37 | 3,38 | 3,08 | 3,19 | -7,27% | 85.295,00 |
| 14.10.2025 | 3,20 | 3,59 | 3,14 | 3,44 | 5,52% | 129.768,00 |
| 13.10.2025 | 3,05 | 3,40 | 3,02 | 3,26 | -6,32% | 133.833,00 |
| 10.10.2025 | 3,37 | 3,50 | 3,08 | 3,48 | -12,78% | 386.041,00 |
| 09.10.2025 | 4,28 | 4,59 | 3,67 | 3,99 | 7,84% | 23.896.291,00 |
| 08.10.2025 | 2,98 | 3,72 | 2,95 | 3,70 | 23,33% | 236.659,00 |
| 07.10.2025 | 2,56 | 3,17 | 2,54 | 3,00 | 18,11% | 274.104,00 |
| 06.10.2025 | 2,65 | 2,65 | 2,54 | 2,54 | 1,60% | 17.221,00 |
| 03.10.2025 | 2,60 | 2,60 | 2,45 | 2,50 | -4,94% | 21.567,00 |
| 02.10.2025 | 2,48 | 2,76 | 2,48 | 2,63 | 6,05% | 57.763,00 |
| 01.10.2025 | 2,37 | 2,50 | 2,37 | 2,48 | 2,90% | 9.855,00 |
| 30.09.2025 | 2,50 | 2,53 | 2,41 | 2,41 | -3,29% | 10.656,00 |
| 29.09.2025 | 2,50 | 2,52 | 2,43 | 2,49 | -0,12% | 11.589,00 |
| 26.09.2025 | 2,45 | 2,56 | 2,45 | 2,50 | -0,20% | 15.668,00 |
| 25.09.2025 | 2,84 | 2,84 | 2,50 | 2,50 | -12,28% | 30.148,00 |
| 24.09.2025 | 2,85 | 2,85 | 2,67 | 2,85 | 2,52% | 39.943,00 |
| 23.09.2025 | 2,55 | 2,78 | 2,50 | 2,78 | 12,10% | 45.432,00 |
| 22.09.2025 | 2,48 | 2,55 | 2,45 | 2,48 | 2,48% | 22.727,00 |
| 19.09.2025 | 2,42 | 2,50 | 2,41 | 2,42 | -3,20% | 18.713,00 |
| 18.09.2025 | 2,45 | 2,52 | 2,39 | 2,50 | 4,17% | 10.828,00 |
| 17.09.2025 | 2,37 | 2,45 | 2,36 | 2,40 | 3,45% | 16.215,00 |
| 16.09.2025 | 2,20 | 2,33 | 2,20 | 2,32 | 3,11% | 26.398,00 |
| 15.09.2025 | 2,29 | 2,40 | 2,22 | 2,25 | -2,60% | 42.826,00 |
| 12.09.2025 | 2,35 | 2,39 | 2,23 | 2,31 | -2,94% | 33.868,00 |
| 11.09.2025 | 2,20 | 2,38 | 2,19 | 2,38 | 8,68% | 12.462,00 |
| 10.09.2025 | 2,31 | 2,39 | 2,15 | 2,19 | -4,78% | 45.200,00 |
| 09.09.2025 | 2,25 | 2,32 | 2,17 | 2,30 | 5,02% | 27.612,00 |
| 08.09.2025 | 2,14 | 2,31 | 2,11 | 2,19 | 1,39% | 25.575,00 |
| 05.09.2025 | 2,16 | 2,19 | 2,03 | 2,16 | 0,00% | 32.444,00 |
| 04.09.2025 | 2,20 | 2,34 | 2,09 | 2,16 | -3,57% | 49.953,00 |
| 03.09.2025 | 2,28 | 2,44 | 2,17 | 2,24 | -1,75% | 75.853,00 |
| 02.09.2025 | 2,14 | 2,35 | 2,12 | 2,28 | 7,04% | 82.592,00 |
| 29.08.2025 | 2,08 | 2,31 | 2,06 | 2,13 | 1,43% | 55.249,00 |
| 28.08.2025 | 1,92 | 2,15 | 1,88 | 2,10 | 11,11% | 78.426,00 |
| 27.08.2025 | 1,91 | 2,01 | 1,87 | 1,89 | 1,07% | 35.861,00 |
| 26.08.2025 | 1,91 | 2,14 | 1,85 | 1,87 | -5,08% | 168.845,00 |
| 25.08.2025 | 1,83 | 2,10 | 1,83 | 1,97 | 11,30% | 226.120,00 |
| 22.08.2025 | 1,90 | 2,88 | 1,67 | 1,77 | -6,35% | 5.699.595,00 |
| 21.08.2025 | 1,98 | 2,05 | 1,86 | 1,89 | -8,47% | 39.040,00 |
| 20.08.2025 | 2,24 | 2,40 | 2,04 | 2,07 | -7,81% | 34.456,00 |
| 19.08.2025 | 2,33 | 2,44 | 2,20 | 2,24 | -3,86% | 7.129,00 |