3,080$
-10,47%
Echtzeit-Aktienkurs Alaunos Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Alaunos Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,41 | 3,41 | 3,08 | 3,08 | -10,47% | 27.927,00 |
| 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 |
| 18.08.2025 | 2,28 | 2,36 | 2,24 | 2,33 | 3,56% | 20.174,00 |
| 15.08.2025 | 2,40 | 2,54 | 2,23 | 2,25 | -6,25% | 19.932,00 |
| 14.08.2025 | 2,50 | 2,54 | 2,39 | 2,40 | 0,42% | 23.712,00 |
| 13.08.2025 | 2,52 | 2,53 | 2,16 | 2,39 | -2,05% | 52.772,00 |
| 12.08.2025 | 2,65 | 2,74 | 2,39 | 2,44 | -3,94% | 34.635,00 |
| 11.08.2025 | 2,44 | 2,85 | 2,44 | 2,54 | 2,83% | 62.967,00 |
| 08.08.2025 | 2,61 | 2,79 | 2,43 | 2,47 | -5,00% | 88.023,00 |
| 07.08.2025 | 2,81 | 2,81 | 2,58 | 2,60 | -8,45% | 24.285,00 |
| 06.08.2025 | 2,89 | 3,00 | 2,82 | 2,84 | -3,40% | 75.281,00 |
| 05.08.2025 | 3,02 | 3,15 | 2,80 | 2,94 | -2,65% | 90.824,00 |
| 04.08.2025 | 2,76 | 3,02 | 2,60 | 3,02 | 10,22% | 28.805,00 |
| 01.08.2025 | 2,84 | 2,84 | 2,58 | 2,74 | -3,86% | 7.272,00 |
| 31.07.2025 | 2,96 | 3,00 | 2,83 | 2,85 | -0,70% | 19.981,00 |
| 30.07.2025 | 2,94 | 3,13 | 2,72 | 2,87 | 3,61% | 46.222,00 |
| 29.07.2025 | 3,14 | 3,14 | 2,69 | 2,77 | -7,67% | 39.177,00 |
| 28.07.2025 | 2,96 | 3,15 | 2,95 | 3,00 | 6,84% | 29.986,00 |
| 25.07.2025 | 2,97 | 2,97 | 2,50 | 2,81 | -5,68% | 47.143,00 |
| 24.07.2025 | 3,22 | 3,22 | 2,95 | 2,98 | -3,96% | 20.726,00 |
| 23.07.2025 | 2,99 | 3,14 | 2,82 | 3,10 | 3,68% | 51.567,00 |
| 22.07.2025 | 3,12 | 3,26 | 2,99 | 2,99 | -3,55% | 54.411,00 |
| 21.07.2025 | 3,30 | 3,38 | 3,08 | 3,10 | -4,32% | 77.487,00 |
| 18.07.2025 | 3,47 | 3,57 | 3,10 | 3,24 | -0,61% | 91.499,00 |
| 17.07.2025 | 3,23 | 3,94 | 3,23 | 3,26 | 0,31% | 50.235,00 |
| 16.07.2025 | 3,31 | 3,64 | 3,23 | 3,25 | -3,85% | 41.317,00 |
| 15.07.2025 | 3,99 | 4,00 | 3,35 | 3,38 | -15,50% | 88.602,00 |
| 14.07.2025 | 5,34 | 6,20 | 3,97 | 4,00 | -19,84% | 375.369,00 |
| 11.07.2025 | 4,92 | 5,09 | 4,87 | 4,99 | 1,15% | 25.554,00 |
| 10.07.2025 | 5,01 | 5,07 | 4,89 | 4,93 | -1,53% | 7.617,00 |
| 09.07.2025 | 5,14 | 5,14 | 4,92 | 5,01 | -1,18% | 20.701,00 |
| 08.07.2025 | 5,10 | 5,24 | 4,99 | 5,07 | -0,78% | 36.656,00 |
| 07.07.2025 | 4,88 | 5,11 | 4,72 | 5,11 | 2,20% | 34.331,00 |
| 03.07.2025 | 4,89 | 5,01 | 4,73 | 5,00 | -1,19% | 11.527,00 |
| 02.07.2025 | 5,02 | 5,47 | 4,86 | 5,06 | 7,89% | 46.054,00 |
| 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 | 5,47% | 32.041,00 |
| 30.05.2025 | 2,57 | 2,69 | 2,45 | 2,56 | -0,78% | 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 |