2,150€
0,47%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 31.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 30.07.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 0,92% | - |
| 29.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 28.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 25.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 24.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 23.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 22.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 21.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 18.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,66% | - |
| 17.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 16.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 15.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 14.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 11.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -6,67% | - |
| 10.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 09.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 13,86% | - |
| 08.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -6,48% | - |
| 07.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 04.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 03.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |
| 02.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 01.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 30.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 27.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 17,31% | - |
| 26.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 5,05% | - |
| 25.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 24.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -9,91% | - |
| 23.06.2025 | 2,06 | 2,22 | 2,06 | 2,22 | 9,90% | 100,00 |
| 20.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 19.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 18.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 17.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 16.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 13.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 12.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | - |
| 11.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 10.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 09.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 06.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 05.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 04.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 03.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | - |
| 02.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 30.05.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -2,59% | - |
| 29.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 28.05.2025 | 2,18 | 2,26 | 2,18 | 2,26 | -1,74% | - |
| 27.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 26.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | - |
| 23.05.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 22.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 21.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 20.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 19.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 16.05.2025 | 2,06 | 2,32 | 2,06 | 2,32 | 24,73% | - |
| 15.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -5,10% | - |
| 14.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 13.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 6,08% | - |
| 12.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -11,27% | - |
| 09.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | - |
| 08.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 07.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 06.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 05.05.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | - |
| 02.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 30.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 29.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 28.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | - |
| 25.04.2025 | 2,08 | 2,08 | 2,00 | 2,00 | 1,01% | - |
| 24.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 23.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 5,26% | - |
| 22.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 7,34% | - |
| 17.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 16.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 15.04.2025 | 1,64 | 1,88 | 1,64 | 1,88 | 14,63% | - |
| 14.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 11.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,57% | - |
| 10.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,71% | - |
| 09.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 08.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 07.04.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | - |
| 04.04.2025 | 1,81 | 1,82 | 1,70 | 1,70 | -3,41% | - |
| 03.04.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -4,86% | - |
| 02.04.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -11,90% | - |
| 01.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 31.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 28.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 27.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 26.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 25.03.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 1,90% | - |
| 24.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 21.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 20.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 19.03.2025 | 1,95 | 2,00 | 1,95 | 2,00 | -2,91% | - |
| 18.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 17.03.2025 | 2,06 | 2,06 | 2,04 | 2,04 | 0,00% | - |
| 14.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 13.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 12.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |