2,130€
7,58%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 13.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,09% | - |
| 12.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | - |
| 11.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -7,76% | - |
| 08.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 07.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 14,02% | - |
| 05.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 04.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 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% | - |