0,591$
-9,53%
Echtzeit-Aktienkurs Sangamo Biosciences
Bid:
Ask:
Aktienkurse zur Sangamo Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 0,61 | 0,62 | 0,58 | 0,59 | -9,77% | - |
| 02.04.2025 | 0,57 | 0,66 | 0,56 | 0,65 | 14,58% | 17.729.781,00 |
| 01.04.2025 | 0,67 | 0,67 | 0,55 | 0,57 | -12,29% | 13.772.631,00 |
| 31.03.2025 | 0,78 | 0,79 | 0,64 | 0,65 | -20,73% | 13.652.871,00 |
| 28.03.2025 | 0,85 | 0,85 | 0,81 | 0,82 | -4,35% | 1.993.623,00 |
| 27.03.2025 | 0,86 | 0,88 | 0,83 | 0,86 | 1,46% | 3.904.729,00 |
| 26.03.2025 | 0,83 | 0,86 | 0,80 | 0,85 | 0,69% | 3.662.521,00 |
| 25.03.2025 | 0,88 | 0,88 | 0,83 | 0,84 | -3,54% | 3.704.781,00 |
| 24.03.2025 | 0,90 | 0,93 | 0,85 | 0,87 | 0,35% | 7.124.558,00 |
| 21.03.2025 | 0,85 | 0,88 | 0,80 | 0,87 | 3,32% | 9.513.037,00 |
| 20.03.2025 | 0,86 | 0,92 | 0,82 | 0,84 | -3,49% | 5.429.143,00 |
| 19.03.2025 | 0,86 | 0,91 | 0,81 | 0,87 | 2,75% | 8.862.131,00 |
| 18.03.2025 | 0,91 | 0,91 | 0,84 | 0,85 | -16,23% | 11.734.669,00 |
| 17.03.2025 | 1,00 | 1,04 | 0,97 | 1,01 | 2,96% | 6.770.614,00 |
| 14.03.2025 | 0,95 | 1,04 | 0,93 | 0,98 | 6,19% | 3.447.543,00 |
| 13.03.2025 | 0,97 | 1,01 | 0,92 | 0,92 | -7,28% | 5.775.174,00 |
| 12.03.2025 | 1,00 | 1,05 | 0,96 | 1,00 | 0,44% | 6.203.404,00 |
| 11.03.2025 | 0,98 | 1,03 | 0,94 | 0,99 | 0,33% | 3.254.749,00 |
| 10.03.2025 | 1,03 | 1,04 | 0,96 | 0,99 | -4,94% | 3.204.605,00 |
| 07.03.2025 | 1,06 | 1,06 | 0,96 | 1,04 | 3,48% | 5.252.536,00 |
| 06.03.2025 | 0,86 | 1,02 | 0,82 | 1,01 | 14,87% | 4.648.582,00 |
| 05.03.2025 | 0,86 | 0,91 | 0,81 | 0,87 | 1,74% | 4.816.235,00 |
| 04.03.2025 | 0,90 | 0,91 | 0,80 | 0,86 | -6,58% | 4.268.623,00 |
| 03.03.2025 | 1,02 | 1,04 | 0,89 | 0,92 | -9,75% | 3.915.714,00 |
| 28.02.2025 | 0,96 | 1,05 | 0,91 | 1,02 | 6,57% | 3.374.040,00 |
| 27.02.2025 | 1,00 | 1,04 | 0,95 | 0,96 | -2,24% | 3.642.680,00 |
| 26.02.2025 | 0,97 | 1,04 | 0,97 | 0,98 | 2,40% | 3.024.215,00 |
| 25.02.2025 | 1,01 | 1,01 | 0,91 | 0,96 | -4,39% | 5.051.102,00 |
| 24.02.2025 | 1,08 | 1,08 | 1,00 | 1,00 | -6,54% | 3.846.631,00 |
| 21.02.2025 | 1,13 | 1,17 | 1,05 | 1,07 | -4,46% | 4.301.084,00 |
| 20.02.2025 | 1,10 | 1,16 | 1,09 | 1,12 | 1,82% | 3.581.780,00 |
| 19.02.2025 | 1,16 | 1,17 | 1,10 | 1,10 | -4,35% | 2.932.505,00 |
| 18.02.2025 | 1,18 | 1,24 | 1,15 | 1,15 | -1,71% | 2.765.831,00 |
| 14.02.2025 | 1,17 | 1,21 | 1,15 | 1,17 | 0,00% | 2.942.262,00 |
| 13.02.2025 | 1,14 | 1,19 | 1,11 | 1,17 | 3,54% | 2.840.836,00 |
| 12.02.2025 | 1,11 | 1,15 | 1,10 | 1,13 | -0,88% | 2.313.170,00 |
| 11.02.2025 | 1,14 | 1,16 | 1,09 | 1,14 | -1,72% | 2.993.134,00 |
| 10.02.2025 | 1,19 | 1,19 | 1,07 | 1,16 | 0,87% | 5.159.856,00 |
| 07.02.2025 | 1,28 | 1,29 | 1,13 | 1,15 | -9,45% | 5.658.593,00 |
| 06.02.2025 | 1,39 | 1,40 | 1,26 | 1,27 | 0,79% | 8.208.095,00 |
| 05.02.2025 | 1,24 | 1,28 | 1,22 | 1,26 | 1,61% | 2.182.539,00 |
| 04.02.2025 | 1,17 | 1,25 | 1,15 | 1,24 | 5,98% | 2.696.963,00 |
| 03.02.2025 | 1,17 | 1,26 | 1,14 | 1,17 | -4,88% | 3.235.214,00 |
| 31.01.2025 | 1,25 | 1,29 | 1,18 | 1,23 | 0,00% | 4.031.495,00 |
| 30.01.2025 | 1,14 | 1,26 | 1,14 | 1,23 | 8,85% | 6.125.832,00 |
| 29.01.2025 | 1,12 | 1,17 | 1,10 | 1,13 | 0,00% | 2.893.842,00 |
| 28.01.2025 | 1,13 | 1,15 | 1,08 | 1,13 | 0,00% | 3.250.661,00 |
| 27.01.2025 | 1,12 | 1,21 | 1,12 | 1,13 | -2,59% | 3.950.743,00 |
| 24.01.2025 | 1,21 | 1,29 | 1,16 | 1,16 | -2,52% | 3.988.481,00 |
| 23.01.2025 | 1,13 | 1,22 | 1,11 | 1,19 | 3,48% | 2.824.976,00 |
| 22.01.2025 | 1,12 | 1,16 | 1,10 | 1,15 | 1,77% | 3.237.483,00 |
| 21.01.2025 | 1,12 | 1,15 | 1,07 | 1,13 | 3,67% | 3.689.037,00 |
| 17.01.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -0,91% | 4.332.422,00 |
| 16.01.2025 | 1,12 | 1,14 | 1,06 | 1,10 | 0,00% | 4.278.692,00 |
| 15.01.2025 | 1,08 | 1,14 | 1,05 | 1,10 | 7,32% | 7.463.732,00 |
| 14.01.2025 | 1,12 | 1,18 | 1,00 | 1,03 | -5,09% | 4.688.287,00 |
| 13.01.2025 | 1,12 | 1,15 | 1,03 | 1,08 | -7,30% | 6.731.565,00 |
| 10.01.2025 | 1,23 | 1,25 | 1,12 | 1,17 | -4,12% | 5.159.123,00 |
| 08.01.2025 | 1,35 | 1,37 | 1,20 | 1,22 | -11,31% | 6.006.837,00 |
| 07.01.2025 | 1,37 | 1,51 | 1,34 | 1,37 | 1,48% | 7.289.895,00 |
| 06.01.2025 | 1,35 | 1,45 | 1,30 | 1,35 | 3,85% | 10.909.772,00 |
| 03.01.2025 | 1,13 | 1,33 | 1,12 | 1,30 | 15,04% | 13.397.592,00 |
| 02.01.2025 | 1,02 | 1,14 | 0,97 | 1,13 | 10,78% | 13.758.783,00 |
| 31.12.2024 | 1,07 | 1,26 | 0,91 | 1,02 | -56,41% | 44.556.131,00 |
| 30.12.2024 | 2,49 | 2,50 | 2,32 | 2,34 | -8,59% | 19.169.412,00 |
| 27.12.2024 | 2,62 | 2,73 | 2,53 | 2,56 | -2,66% | 4.101.787,00 |
| 26.12.2024 | 2,46 | 2,67 | 2,43 | 2,63 | 5,20% | 4.139.508,00 |
| 24.12.2024 | 2,32 | 2,50 | 2,29 | 2,50 | 4,60% | 2.521.419,00 |
| 23.12.2024 | 2,34 | 2,59 | 2,34 | 2,39 | -3,24% | 6.189.089,00 |
| 20.12.2024 | 2,30 | 2,53 | 2,25 | 2,47 | 6,93% | 13.730.334,00 |
| 19.12.2024 | 2,72 | 2,82 | 2,24 | 2,31 | -1,70% | 21.242.506,00 |
| 18.12.2024 | 2,80 | 2,81 | 2,30 | 2,35 | -16,67% | 9.975.162,00 |
| 17.12.2024 | 2,54 | 2,84 | 2,54 | 2,82 | 6,62% | 8.047.664,00 |
| 16.12.2024 | 2,08 | 2,79 | 2,04 | 2,65 | 29,02% | 18.691.435,00 |
| 13.12.2024 | 1,99 | 2,18 | 1,93 | 2,05 | 7,33% | 7.800.008,00 |
| 12.12.2024 | 1,90 | 1,93 | 1,80 | 1,91 | -1,55% | 4.482.848,00 |
| 11.12.2024 | 1,96 | 2,03 | 1,90 | 1,94 | -0,51% | 3.348.297,00 |
| 10.12.2024 | 2,00 | 2,04 | 1,87 | 1,95 | -2,50% | 5.128.911,00 |
| 09.12.2024 | 2,02 | 2,05 | 1,93 | 2,00 | -0,50% | 3.750.915,00 |
| 06.12.2024 | 2,00 | 2,08 | 1,92 | 2,01 | 2,03% | 4.220.954,00 |
| 05.12.2024 | 1,95 | 1,99 | 1,80 | 1,97 | 1,55% | 4.576.717,00 |
| 04.12.2024 | 2,21 | 2,21 | 1,93 | 1,94 | -9,77% | 6.134.787,00 |
| 03.12.2024 | 2,37 | 2,37 | 2,07 | 2,15 | -8,90% | 4.663.771,00 |
| 02.12.2024 | 2,27 | 2,37 | 2,15 | 2,36 | 4,42% | 3.551.013,00 |
| 29.11.2024 | 2,30 | 2,38 | 2,14 | 2,26 | -1,74% | 3.004.315,00 |
| 27.11.2024 | 2,14 | 2,33 | 2,09 | 2,30 | 7,48% | 5.157.035,00 |
| 26.11.2024 | 1,99 | 2,27 | 1,93 | 2,14 | 10,31% | 8.343.055,00 |
| 25.11.2024 | 1,90 | 1,95 | 1,79 | 1,94 | 3,19% | 5.194.677,00 |
| 22.11.2024 | 1,94 | 2,00 | 1,86 | 1,88 | -4,08% | 5.345.239,00 |
| 21.11.2024 | 1,95 | 2,03 | 1,89 | 1,96 | 0,51% | 3.300.531,00 |
| 20.11.2024 | 2,06 | 2,11 | 1,89 | 1,95 | -0,51% | 6.710.932,00 |
| 19.11.2024 | 1,88 | 2,03 | 1,85 | 1,96 | 3,16% | 6.410.576,00 |
| 18.11.2024 | 2,07 | 2,17 | 1,82 | 1,90 | -7,32% | 6.611.344,00 |
| 15.11.2024 | 2,16 | 2,19 | 1,96 | 2,05 | -4,65% | 6.591.540,00 |
| 14.11.2024 | 2,53 | 2,54 | 2,09 | 2,15 | -11,89% | 7.658.464,00 |
| 13.11.2024 | 2,25 | 2,82 | 2,25 | 2,44 | -9,96% | 9.919.278,00 |
| 12.11.2024 | 2,53 | 2,86 | 2,44 | 2,71 | 0,37% | 9.177.944,00 |
| 11.11.2024 | 2,89 | 3,01 | 2,60 | 2,70 | -5,92% | 8.202.632,00 |
| 08.11.2024 | 2,92 | 3,18 | 2,68 | 2,87 | 2,14% | 18.398.727,00 |
| 07.11.2024 | 2,50 | 2,97 | 2,44 | 2,81 | 13,77% | 15.370.819,00 |