1,695€
-1,45%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 08.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 8,86% | - |
| 07.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 06.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 05.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 6,67% | - |
| 02.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 30.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 29.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 23.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 22.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 19.12.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | 3,00 |
| 18.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 17.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 16.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 15.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 12.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 11.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 10.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 09.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 08.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 05.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 5,73% | - |
| 04.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 03.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 02.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | - |
| 01.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 28.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 27.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 26.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,94% | - |
| 25.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 24.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 21.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 20.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 19.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 18.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 17.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 14.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | - |
| 13.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,47% | - |
| 12.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 11.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 10.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -12,76% | - |
| 07.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 06.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -5,77% | - |
| 05.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | - |
| 04.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 03.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 8,41% | - |
| 31.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 30.10.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -8,62% | - |
| 29.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 28.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 27.10.2025 | 1,99 | 2,32 | 1,99 | 2,32 | 19,59% | - |
| 24.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 23.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,51% | - |
| 22.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 21.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 20.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 17.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 16.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 3,00 |
| 15.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 14.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 13.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 10.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 09.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 08.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 07.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 06.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 03.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 6,06% | - |
| 02.10.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -7,48% | - |
| 01.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 30.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 29.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 5,76% | - |
| 26.09.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -0,52% | - |
| 25.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 24.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 23.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 22.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 19.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 5,38% | - |
| 18.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 17.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 6,29% | - |
| 16.09.2025 | 1,72 | 1,75 | 1,72 | 1,75 | -2,23% | - |
| 15.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 12.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 10.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,00% | - |
| 09.09.2025 | 1,85 | 1,90 | 1,77 | 1,88 | -0,53% | - |
| 08.09.2025 | 1,85 | 1,89 | 1,77 | 1,89 | 8,96% | - |
| 05.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -8,95% | - |
| 04.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 4,97% | - |
| 03.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 02.09.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -2,63% | - |
| 01.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 29.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | - |
| 28.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 27.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 26.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 25.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 22.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 21.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 20.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 19.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 18.08.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 3,77% | 150,00 |
| 15.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |