1,155$
0,43%
Echtzeit-Aktienkurs Sangamo Biosciences
Bid:
Ask:
Aktienkurse zur Sangamo Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 1,13 | 1,16 | 1,11 | 1,16 | 0,44% | - |
| 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 | -1,07% | 21.242.506,00 |
| 18.12.2024 | 2,80 | 2,81 | 2,30 | 2,34 | -17,20% | 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% | 3.289.445,00 |
| 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 | -9,80% | 9.919.278,00 |
| 12.11.2024 | 2,53 | 2,86 | 2,44 | 2,71 | 0,19% | 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 |
| 06.11.2024 | 2,16 | 2,56 | 1,96 | 2,47 | 14,35% | 12.039.836,00 |
| 05.11.2024 | 1,81 | 2,18 | 1,72 | 2,16 | 24,14% | 9.409.226,00 |
| 04.11.2024 | 1,90 | 2,00 | 1,74 | 1,74 | -7,45% | 6.964.382,00 |
| 01.11.2024 | 1,78 | 1,94 | 1,78 | 1,88 | 10,59% | 6.911.813,00 |
| 31.10.2024 | 1,95 | 2,00 | 1,68 | 1,70 | -14,57% | 11.254.556,00 |
| 30.10.2024 | 1,95 | 2,10 | 1,86 | 1,99 | -0,50% | 9.498.664,00 |
| 29.10.2024 | 2,04 | 2,30 | 1,91 | 2,00 | -1,96% | 19.988.948,00 |
| 28.10.2024 | 1,61 | 2,06 | 1,54 | 2,04 | 36,00% | 18.439.275,00 |
| 25.10.2024 | 1,49 | 1,78 | 1,31 | 1,50 | 0,67% | 15.929.073,00 |
| 24.10.2024 | 1,63 | 1,76 | 1,43 | 1,49 | -3,25% | 16.857.128,00 |
| 23.10.2024 | 1,33 | 1,77 | 1,25 | 1,54 | 27,27% | 41.996.981,00 |
| 22.10.2024 | 1,23 | 1,45 | 1,15 | 1,21 | 32,53% | 65.713.803,00 |
| 21.10.2024 | 0,91 | 0,93 | 0,86 | 0,91 | -0,87% | 2.366.693,00 |
| 18.10.2024 | 0,92 | 0,99 | 0,91 | 0,92 | -1,57% | 1.929.148,00 |
| 17.10.2024 | 0,97 | 1,00 | 0,91 | 0,94 | -5,68% | 2.164.892,00 |
| 16.10.2024 | 0,98 | 1,07 | 0,96 | 0,99 | 1,74% | 4.835.703,00 |
| 15.10.2024 | 0,93 | 1,00 | 0,89 | 0,98 | 5,16% | 3.883.872,00 |
| 14.10.2024 | 0,84 | 0,97 | 0,82 | 0,93 | 10,78% | 4.831.737,00 |
| 11.10.2024 | 0,81 | 0,85 | 0,81 | 0,84 | 1,38% | 1.749.942,00 |
| 10.10.2024 | 0,78 | 0,83 | 0,77 | 0,83 | 4,51% | 1.290.964,00 |
| 09.10.2024 | 0,81 | 0,83 | 0,79 | 0,79 | -1,88% | 818.880,00 |
| 08.10.2024 | 0,80 | 0,87 | 0,79 | 0,81 | 0,37% | 1.590.062,00 |
| 07.10.2024 | 0,77 | 0,81 | 0,75 | 0,80 | 2,70% | 2.088.101,00 |
| 04.10.2024 | 0,80 | 0,81 | 0,74 | 0,78 | -1,45% | 2.757.473,00 |
| 03.10.2024 | 0,80 | 0,83 | 0,78 | 0,79 | -2,94% | 1.628.346,00 |
| 02.10.2024 | 0,81 | 0,84 | 0,80 | 0,82 | -0,90% | 952.164,00 |
| 01.10.2024 | 0,86 | 0,87 | 0,79 | 0,82 | -4,87% | 3.708.668,00 |
| 30.09.2024 | 0,86 | 0,90 | 0,84 | 0,87 | -0,10% | 1.550.095,00 |
| 27.09.2024 | 0,86 | 0,89 | 0,84 | 0,87 | 2,97% | 1.583.580,00 |
| 26.09.2024 | 0,87 | 0,88 | 0,84 | 0,84 | -1,57% | 1.729.119,00 |
| 25.09.2024 | 0,92 | 0,94 | 0,85 | 0,86 | -7,67% | 3.242.628,00 |
| 24.09.2024 | 0,91 | 0,96 | 0,88 | 0,93 | 1,26% | 1.887.270,00 |
| 23.09.2024 | 0,93 | 0,98 | 0,91 | 0,92 | -4,69% | 3.941.948,00 |
| 20.09.2024 | 0,90 | 1,00 | 0,87 | 0,96 | 6,64% | 4.841.523,00 |
| 19.09.2024 | 0,85 | 0,94 | 0,84 | 0,90 | 7,54% | 5.022.227,00 |
| 18.09.2024 | 0,83 | 0,88 | 0,82 | 0,84 | 0,42% | 1.527.139,00 |
| 17.09.2024 | 0,83 | 0,88 | 0,81 | 0,83 | -0,66% | 2.367.711,00 |
| 16.09.2024 | 0,83 | 0,90 | 0,82 | 0,84 | -1,05% | 2.623.205,00 |
| 13.09.2024 | 0,87 | 0,87 | 0,82 | 0,85 | 4,65% | 2.995.420,00 |
| 12.09.2024 | 0,86 | 0,87 | 0,79 | 0,81 | -3,97% | 2.925.996,00 |
| 11.09.2024 | 0,85 | 0,88 | 0,83 | 0,84 | -2,00% | 2.776.557,00 |
| 10.09.2024 | 0,87 | 0,93 | 0,84 | 0,86 | -2,16% | 3.656.495,00 |
| 09.09.2024 | 0,74 | 0,90 | 0,70 | 0,88 | 21,72% | 9.572.756,00 |
| 06.09.2024 | 0,75 | 0,77 | 0,70 | 0,72 | -3,77% | 3.483.966,00 |
| 05.09.2024 | 0,80 | 0,80 | 0,72 | 0,75 | -5,88% | 5.797.328,00 |
| 04.09.2024 | 0,81 | 0,84 | 0,78 | 0,80 | -1,36% | 2.505.523,00 |
| 03.09.2024 | 0,82 | 0,88 | 0,77 | 0,81 | -4,58% | 3.731.652,00 |
| 30.08.2024 | 0,82 | 0,86 | 0,81 | 0,85 | 2,78% | 1.861.691,00 |
| 29.08.2024 | 0,79 | 0,85 | 0,78 | 0,83 | 4,44% | 2.738.608,00 |