3,000$
-3,54%
Echtzeit-Aktienkurs Alaunos Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Alaunos Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,77 | 3,26 | 2,76 | 2,97 | -5,11% | 3.631.725,00 |
| 19.10.2026 | 2,98 | 3,49 | 2,82 | 3,13 | 19,01% | 41.243.413,00 |
| 16.10.2026 | 2,81 | 2,99 | 2,31 | 2,63 | 39,89% | 32.224.634,00 |
| 15.10.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -9,18% | 1.068,00 |
| 14.10.2026 | 3,68 | 4,40 | 1,88 | 2,07 | -31,68% | 68.561.254,00 |
| 13.10.2026 | 1,73 | 4,32 | 1,51 | 3,03 | 188,57% | 256.847.324,00 |
| 12.10.2026 | 0,78 | 1,05 | 0,77 | 1,05 | 33,59% | 3.422.602,00 |
| 09.10.2026 | 0,80 | 0,80 | 0,78 | 0,79 | 0,64% | 53.809,00 |
| 08.10.2026 | 0,84 | 0,85 | 0,78 | 0,78 | -6,81% | 89.969,00 |
| 07.10.2026 | 0,74 | 0,89 | 0,72 | 0,84 | 12,88% | 311.738,00 |
| 06.10.2026 | 0,79 | 0,82 | 0,72 | 0,74 | -6,64% | 121.366,00 |
| 05.10.2026 | 0,81 | 0,82 | 0,78 | 0,80 | -3,01% | 49.397,00 |
| 02.10.2026 | 0,90 | 0,94 | 0,82 | 0,82 | -10,87% | 86.833,00 |
| 01.10.2026 | 0,91 | 0,95 | 0,89 | 0,92 | 3,66% | 93.767,00 |
| 30.09.2026 | 0,95 | 1,00 | 0,85 | 0,89 | -7,60% | 125.835,00 |
| 29.09.2026 | 1,03 | 1,05 | 0,96 | 0,96 | -5,83% | 36.860,00 |
| 28.09.2026 | 1,06 | 1,10 | 0,97 | 1,02 | -6,42% | 149.260,00 |
| 25.09.2026 | 1,13 | 1,13 | 1,08 | 1,09 | -3,54% | 82.781,00 |
| 24.09.2026 | 1,14 | 1,16 | 1,10 | 1,13 | -1,74% | 196.933,00 |
| 23.09.2026 | 1,21 | 1,27 | 1,10 | 1,15 | -9,45% | 207.561,00 |
| 22.09.2026 | 1,19 | 1,34 | 1,17 | 1,27 | 0,79% | 368.481,00 |
| 21.09.2026 | 1,26 | 1,35 | 1,22 | 1,26 | 5,00% | 672.654,00 |
| 18.09.2026 | 1,57 | 1,60 | 1,02 | 1,20 | -25,00% | 32.765.313,00 |
| 17.09.2026 | 1,35 | 1,65 | 1,29 | 1,60 | 25,00% | 15.138.844,00 |
| 16.09.2026 | 1,41 | 1,42 | 1,28 | 1,28 | -9,22% | 37.294,00 |
| 15.09.2026 | 1,47 | 1,49 | 1,41 | 1,41 | -5,37% | 15.843,00 |
| 14.09.2026 | 1,50 | 1,54 | 1,49 | 1,49 | -1,32% | 9.633,00 |
| 11.09.2026 | 1,52 | 1,53 | 1,50 | 1,51 | -3,18% | 18.275,00 |
| 10.09.2026 | 1,53 | 1,56 | 1,52 | 1,56 | -0,03% | 5.282,00 |
| 09.09.2026 | 1,60 | 1,60 | 1,55 | 1,56 | -0,64% | 17.231,00 |
| 08.09.2026 | 1,63 | 1,63 | 1,56 | 1,57 | -3,68% | 15.724,00 |
| 04.09.2026 | 1,68 | 1,68 | 1,62 | 1,63 | -1,81% | 3.392,00 |
| 03.09.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -0,60% | 2.704,00 |
| 02.09.2026 | 1,63 | 1,70 | 1,59 | 1,67 | 0,60% | 8.501,00 |
| 01.09.2026 | 1,70 | 1,70 | 1,61 | 1,66 | -2,35% | 6.369,00 |
| 31.08.2026 | 1,57 | 1,73 | 1,57 | 1,70 | 5,92% | 13.211,00 |
| 28.08.2026 | 1,66 | 1,71 | 1,55 | 1,61 | -3,31% | 35.678,00 |
| 27.08.2026 | 1,79 | 1,79 | 1,62 | 1,66 | -6,54% | 20.835,00 |
| 26.08.2026 | 1,76 | 1,79 | 1,69 | 1,78 | -0,78% | 4.282,00 |
| 25.08.2026 | 1,74 | 1,80 | 1,69 | 1,79 | 4,07% | 19.282,00 |
| 24.08.2026 | 1,77 | 1,78 | 1,71 | 1,72 | -2,27% | 4.348,00 |
| 21.08.2026 | 1,82 | 1,84 | 1,73 | 1,76 | -2,22% | 16.142,00 |
| 20.08.2026 | 1,87 | 1,97 | 1,75 | 1,80 | -4,26% | 38.800,00 |
| 19.08.2026 | 1,94 | 1,94 | 1,88 | 1,88 | 0,00% | 3.416,00 |
| 18.08.2026 | 1,90 | 1,90 | 1,83 | 1,88 | -1,57% | 7.813,00 |
| 17.08.2026 | 2,05 | 2,05 | 1,85 | 1,91 | -1,04% | 17.666,00 |
| 14.08.2026 | 1,98 | 1,98 | 1,93 | 1,93 | -3,02% | 11.715,00 |
| 13.08.2026 | 1,96 | 2,02 | 1,96 | 1,99 | -0,50% | 7.774,00 |
| 12.08.2026 | 1,91 | 2,00 | 1,91 | 2,00 | 1,52% | 7.203,00 |
| 11.08.2026 | 1,92 | 1,99 | 1,92 | 1,97 | -0,51% | 5.224,00 |
| 10.08.2026 | 1,92 | 1,99 | 1,92 | 1,98 | -0,50% | 10.237,00 |
| 07.08.2026 | 1,97 | 2,00 | 1,95 | 1,99 | 0,00% | 6.060,00 |
| 06.08.2026 | 2,00 | 2,00 | 1,99 | 1,99 | -1,49% | 4.022,00 |
| 05.08.2026 | 1,89 | 2,02 | 1,89 | 2,02 | 6,32% | 11.770,00 |
| 04.08.2026 | 1,85 | 1,96 | 1,85 | 1,90 | -0,26% | 11.006,00 |
| 03.08.2026 | 1,86 | 1,93 | 1,86 | 1,91 | 1,33% | 4.862,00 |
| 31.07.2026 | 1,92 | 1,92 | 1,83 | 1,88 | 0,00% | 9.610,00 |
| 30.07.2026 | 1,85 | 1,93 | 1,84 | 1,88 | -1,05% | 8.422,00 |
| 29.07.2026 | 1,88 | 1,93 | 1,88 | 1,90 | 0,00% | 5.654,00 |
| 28.07.2026 | 1,90 | 1,90 | 1,85 | 1,90 | -1,55% | 5.351,00 |
| 27.07.2026 | 1,91 | 1,95 | 1,85 | 1,93 | -0,52% | 14.934,00 |
| 24.07.2026 | 1,97 | 1,98 | 1,81 | 1,94 | 1,04% | 14.055,00 |
| 23.07.2026 | 1,94 | 1,96 | 1,85 | 1,92 | -1,54% | 7.756,00 |
| 22.07.2026 | 2,05 | 2,05 | 1,95 | 1,95 | -6,70% | 10.000,00 |
| 21.07.2026 | 2,05 | 2,19 | 2,03 | 2,09 | 2,96% | 30.195,00 |
| 20.07.2026 | 2,08 | 2,08 | 2,02 | 2,03 | -0,98% | 5.232,00 |
| 17.07.2026 | 2,04 | 2,06 | 2,02 | 2,05 | -0,97% | 4.657,00 |
| 16.07.2026 | 2,08 | 2,08 | 2,03 | 2,07 | -2,82% | 4.955,00 |
| 15.07.2026 | 2,11 | 2,13 | 2,10 | 2,13 | 1,91% | 3.859,00 |
| 14.07.2026 | 2,05 | 2,10 | 2,05 | 2,09 | 0,29% | 7.238,00 |
| 13.07.2026 | 2,04 | 2,10 | 2,03 | 2,08 | 1,66% | 7.548,00 |
| 10.07.2026 | 2,06 | 2,09 | 2,00 | 2,05 | -0,97% | 10.715,00 |
| 09.07.2026 | 2,06 | 2,08 | 1,98 | 2,07 | 0,00% | 19.136,00 |
| 08.07.2026 | 2,04 | 2,22 | 2,01 | 2,07 | 1,47% | 61.259,00 |
| 07.07.2026 | 2,05 | 2,12 | 2,00 | 2,04 | -5,12% | 12.456,00 |
| 06.07.2026 | 2,13 | 2,16 | 2,11 | 2,15 | 3,37% | 9.367,00 |
| 02.07.2026 | 2,19 | 2,20 | 2,07 | 2,08 | -3,70% | 13.387,00 |
| 01.07.2026 | 2,26 | 2,31 | 2,15 | 2,16 | -4,42% | 11.901,00 |
| 30.06.2026 | 2,44 | 2,44 | 2,25 | 2,26 | -4,64% | 16.891,00 |
| 29.06.2026 | 2,20 | 2,48 | 2,20 | 2,37 | 13,94% | 65.227,00 |
| 26.06.2026 | 2,07 | 2,23 | 2,06 | 2,08 | 0,48% | 13.956,00 |
| 25.06.2026 | 2,26 | 2,26 | 2,06 | 2,07 | -3,72% | 13.767,00 |
| 24.06.2026 | 2,28 | 2,28 | 2,15 | 2,15 | -0,18% | 2.415,00 |
| 23.06.2026 | 2,15 | 2,16 | 2,15 | 2,15 | -0,29% | 2.330,00 |
| 22.06.2026 | 2,17 | 2,18 | 2,16 | 2,16 | 0,47% | 1.464,00 |
| 18.06.2026 | 2,20 | 2,23 | 2,15 | 2,15 | -3,15% | 16.127,00 |
| 17.06.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -2,63% | 1.332,00 |
| 16.06.2026 | 2,28 | 2,34 | 2,21 | 2,28 | -2,15% | 4.931,00 |
| 15.06.2026 | 2,37 | 2,37 | 2,26 | 2,33 | 3,10% | 10.991,00 |
| 12.06.2026 | 2,28 | 2,34 | 2,25 | 2,26 | 2,26% | 7.475,00 |
| 11.06.2026 | 1,99 | 2,32 | 1,99 | 2,21 | 10,50% | 20.979,00 |
| 10.06.2026 | 1,99 | 2,01 | 1,92 | 2,00 | 0,50% | 12.348,00 |
| 09.06.2026 | 2,06 | 2,06 | 1,96 | 1,99 | -0,50% | 27.095,00 |
| 08.06.2026 | 2,29 | 2,29 | 2,00 | 2,00 | -12,28% | 31.512,00 |
| 05.06.2026 | 2,49 | 2,49 | 2,28 | 2,28 | -6,56% | 42.604,00 |
| 04.06.2026 | 2,61 | 2,61 | 2,41 | 2,44 | -6,87% | 22.786,00 |
| 03.06.2026 | 2,84 | 2,84 | 2,61 | 2,62 | -4,73% | 36.271,00 |
| 02.06.2026 | 2,76 | 2,90 | 2,67 | 2,75 | -4,18% | 18.170,00 |
| 01.06.2026 | 2,95 | 3,04 | 2,75 | 2,87 | 0,70% | 11.012,00 |
| 29.05.2026 | 2,98 | 3,02 | 2,85 | 2,85 | -6,86% | 17.460,00 |