2,310€
-1,28%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,28% | - |
| 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 | -9,02% | - |
| 27.06.2025 | 2,52 | 2,63 | 2,40 | 2,55 | 18,06% | - |
| 26.06.2025 | 2,16 | 2,16 | 2,15 | 2,16 | 4,35% | - |
| 25.06.2025 | 2,07 | 2,11 | 2,06 | 2,07 | -2,36% | - |
| 24.06.2025 | 2,08 | 2,12 | 2,07 | 2,12 | -1,85% | - |
| 23.06.2025 | 2,15 | 2,16 | 2,15 | 2,16 | -0,92% | - |
| 20.06.2025 | 2,11 | 2,18 | 2,11 | 2,18 | 2,83% | - |
| 19.06.2025 | 2,13 | 2,13 | 2,11 | 2,12 | -4,50% | - |
| 18.06.2025 | 2,08 | 2,22 | 2,08 | 2,22 | 0,91% | - |
| 17.06.2025 | 2,16 | 2,22 | 2,16 | 2,20 | 1,85% | - |
| 13.06.2025 | 2,19 | 2,29 | 2,10 | 2,16 | -0,92% | - |
| 12.06.2025 | 2,13 | 2,27 | 2,08 | 2,18 | -4,39% | - |
| 11.06.2025 | 2,25 | 2,32 | 2,20 | 2,28 | -1,30% | - |
| 10.06.2025 | 2,31 | 2,33 | 2,28 | 2,31 | -0,86% | - |
| 09.06.2025 | 2,35 | 2,40 | 2,29 | 2,33 | -2,10% | - |
| 06.06.2025 | 2,33 | 2,40 | 2,33 | 2,38 | 2,15% | - |
| 05.06.2025 | 2,33 | 2,38 | 2,29 | 2,33 | 0,00% | - |
| 04.06.2025 | 2,29 | 2,41 | 2,26 | 2,33 | -0,85% | - |
| 03.06.2025 | 2,39 | 2,41 | 2,26 | 2,35 | 3,98% | - |
| 02.06.2025 | 2,28 | 2,36 | 2,23 | 2,26 | -2,16% | - |
| 30.05.2025 | 2,37 | 2,42 | 2,31 | 2,31 | -2,12% | - |
| 29.05.2025 | 2,40 | 2,42 | 2,33 | 2,36 | -1,26% | - |
| 28.05.2025 | 2,29 | 2,43 | 2,28 | 2,39 | 3,02% | - |
| 27.05.2025 | 2,40 | 2,40 | 2,28 | 2,32 | -2,93% | - |
| 26.05.2025 | 2,38 | 2,40 | 2,38 | 2,39 | 4,82% | - |
| 23.05.2025 | 2,22 | 2,32 | 2,16 | 2,28 | -0,44% | - |
| 22.05.2025 | 2,21 | 2,33 | 2,17 | 2,29 | -4,98% | - |
| 21.05.2025 | 2,24 | 2,45 | 2,09 | 2,41 | 0,84% | - |
| 20.05.2025 | 2,33 | 2,55 | 2,18 | 2,39 | 2,58% | - |
| 19.05.2025 | 2,34 | 2,42 | 2,05 | 2,33 | 3,56% | - |
| 16.05.2025 | 2,14 | 2,26 | 2,00 | 2,25 | 16,58% | - |
| 15.05.2025 | 1,94 | 2,02 | 1,89 | 1,93 | -1,53% | - |
| 14.05.2025 | 2,04 | 2,04 | 1,89 | 1,96 | -2,24% | - |
| 13.05.2025 | 2,00 | 2,10 | 2,00 | 2,01 | -2,20% | - |
| 12.05.2025 | 1,90 | 2,06 | 1,90 | 2,05 | 1,49% | - |
| 09.05.2025 | 2,11 | 2,12 | 1,90 | 2,02 | -3,81% | - |
| 08.05.2025 | 2,04 | 2,15 | 2,04 | 2,10 | 0,00% | - |
| 07.05.2025 | 2,04 | 2,18 | 2,04 | 2,10 | -1,87% | - |
| 06.05.2025 | 2,12 | 2,16 | 2,10 | 2,14 | 0,00% | - |
| 05.05.2025 | 2,13 | 2,22 | 2,10 | 2,14 | 0,00% | - |
| 02.05.2025 | 2,12 | 2,15 | 2,08 | 2,14 | -0,93% | - |
| 30.04.2025 | 2,16 | 2,16 | 2,13 | 2,16 | -1,37% | - |
| 29.04.2025 | 2,22 | 2,23 | 2,12 | 2,19 | 1,86% | - |
| 28.04.2025 | 2,23 | 2,25 | 2,10 | 2,15 | 0,94% | - |
| 25.04.2025 | 2,16 | 2,16 | 2,07 | 2,13 | -2,74% | - |
| 24.04.2025 | 2,07 | 2,19 | 2,02 | 2,19 | 5,29% | - |
| 23.04.2025 | 2,08 | 2,10 | 2,00 | 2,08 | 1,46% | - |
| 22.04.2025 | 2,00 | 2,07 | 1,96 | 2,05 | 6,77% | - |
| 17.04.2025 | 1,84 | 2,03 | 1,82 | 1,92 | 1,05% | - |
| 16.04.2025 | 1,90 | 2,00 | 1,84 | 1,90 | 4,11% | - |
| 15.04.2025 | 1,73 | 1,94 | 1,71 | 1,83 | 6,41% | - |
| 14.04.2025 | 1,72 | 1,94 | 1,68 | 1,72 | 2,69% | - |
| 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% | - |
| 11.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 10.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 07.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 06.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 8,16% | - |
| 05.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |