5,041$
20,45%
Echtzeit-Aktienkurs LISATA THERAP.INC.DL-,001
Bid:
Ask:
Aktienkurse zur LISATA THERAP.INC.DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,00 | 5,06 | 4,98 | 5,03 | 20,19% | 448.185,00 |
| 06.03.2026 | 4,19 | 4,19 | 4,13 | 4,19 | -1,18% | 25,00 |
| 05.03.2026 | 4,24 | 4,25 | 4,21 | 4,24 | -1,74% | 25,00 |
| 04.03.2026 | 4,31 | 4,33 | 4,30 | 4,31 | 0,00% | 30.905,00 |
| 03.03.2026 | 4,30 | 4,34 | 4,30 | 4,31 | -1,60% | 37.767,00 |
| 02.03.2026 | 4,24 | 4,40 | 4,14 | 4,38 | 6,83% | 80.807,00 |
| 27.02.2026 | 4,42 | 4,42 | 4,03 | 4,10 | -7,03% | 103.944,00 |
| 26.02.2026 | 4,45 | 4,45 | 4,39 | 4,41 | 0,46% | 32.807,00 |
| 25.02.2026 | 4,37 | 4,42 | 4,35 | 4,39 | -0,23% | 30.739,00 |
| 24.02.2026 | 4,41 | 4,43 | 4,39 | 4,40 | 0,00% | 47.768,00 |
| 23.02.2026 | 4,48 | 4,50 | 4,40 | 4,40 | -1,79% | 102.722,00 |
| 20.02.2026 | 4,52 | 4,54 | 4,48 | 4,48 | -0,88% | 51.019,00 |
| 19.02.2026 | 4,54 | 4,55 | 4,52 | 4,52 | -0,66% | 31.690,00 |
| 18.02.2026 | 4,52 | 4,57 | 4,52 | 4,55 | -0,22% | 32.963,00 |
| 17.02.2026 | 4,55 | 4,59 | 4,55 | 4,56 | -0,22% | 36.250,00 |
| 13.02.2026 | 4,55 | 4,62 | 4,55 | 4,57 | 0,44% | 99.208,00 |
| 12.02.2026 | 4,52 | 4,58 | 4,51 | 4,55 | 0,22% | 76.977,00 |
| 11.02.2026 | 4,54 | 4,55 | 4,52 | 4,54 | 0,00% | 58.151,00 |
| 10.02.2026 | 4,57 | 4,59 | 4,52 | 4,54 | -0,22% | 51.990,00 |
| 09.02.2026 | 4,54 | 4,62 | 4,54 | 4,55 | 0,22% | 112.679,00 |
| 06.02.2026 | 4,62 | 4,66 | 4,54 | 4,54 | -1,30% | 127.837,00 |
| 05.02.2026 | 4,65 | 4,75 | 4,60 | 4,60 | -2,34% | 60.708,00 |
| 04.02.2026 | 4,60 | 4,79 | 4,51 | 4,71 | 2,84% | 217.261,00 |
| 03.02.2026 | 4,60 | 4,69 | 4,48 | 4,58 | 0,44% | 190.192,00 |
| 02.02.2026 | 4,60 | 4,66 | 4,56 | 4,56 | -1,51% | 68.274,00 |
| 30.01.2026 | 4,63 | 4,72 | 4,55 | 4,63 | -0,22% | 77.681,00 |
| 29.01.2026 | 4,64 | 4,71 | 4,60 | 4,64 | 1,31% | 55.113,00 |
| 28.01.2026 | 4,60 | 4,73 | 4,57 | 4,58 | 0,22% | 181.441,00 |
| 27.01.2026 | 4,45 | 4,89 | 4,42 | 4,57 | 12,29% | 781.004,00 |
| 26.01.2026 | 4,05 | 4,15 | 4,05 | 4,07 | -0,97% | 203.601,00 |
| 23.01.2026 | 4,04 | 4,13 | 4,04 | 4,11 | 1,23% | 191.495,00 |
| 22.01.2026 | 4,03 | 4,09 | 4,02 | 4,06 | 0,74% | 368.686,00 |
| 21.01.2026 | 3,99 | 4,17 | 3,98 | 4,03 | 86,57% | 4.961.956,00 |
| 20.01.2026 | 2,08 | 2,20 | 2,05 | 2,16 | 0,81% | 37.617,00 |
| 19.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,80% | - |
| 16.01.2026 | 2,11 | 2,24 | 2,11 | 2,16 | -0,92% | 34.994,00 |
| 15.01.2026 | 2,06 | 2,27 | 2,06 | 2,18 | 4,81% | 76.982,00 |
| 14.01.2026 | 2,04 | 2,19 | 2,04 | 2,08 | -2,35% | 16.725,00 |
| 13.01.2026 | 2,08 | 2,13 | 2,02 | 2,13 | 2,40% | 36.231,00 |
| 12.01.2026 | 2,00 | 2,09 | 1,99 | 2,08 | 5,58% | 34.776,00 |
| 09.01.2026 | 1,95 | 2,04 | 1,95 | 1,97 | -4,37% | 40.177,00 |
| 08.01.2026 | 2,01 | 2,11 | 2,00 | 2,06 | -2,37% | 53.252,00 |
| 07.01.2026 | 1,87 | 2,12 | 1,87 | 2,11 | 7,65% | 53.087,00 |
| 06.01.2026 | 1,87 | 2,06 | 1,87 | 1,96 | 3,16% | 55.494,00 |
| 05.01.2026 | 1,88 | 2,03 | 1,88 | 1,90 | -3,06% | 33.970,00 |
| 02.01.2026 | 1,89 | 1,97 | 1,85 | 1,96 | 5,38% | 48.143,00 |
| 31.12.2025 | 1,92 | 2,02 | 1,84 | 1,86 | -3,12% | 50.297,00 |
| 30.12.2025 | 1,98 | 1,98 | 1,88 | 1,92 | -1,54% | 62.058,00 |
| 29.12.2025 | 2,00 | 2,00 | 1,81 | 1,95 | -1,02% | 59.759,00 |
| 26.12.2025 | 2,01 | 2,03 | 1,92 | 1,97 | -3,90% | 28.224,00 |
| 24.12.2025 | 2,06 | 2,06 | 2,01 | 2,05 | -0,97% | 18.070,00 |
| 23.12.2025 | 2,05 | 2,17 | 2,00 | 2,07 | 0,00% | 37.647,00 |
| 22.12.2025 | 2,09 | 2,13 | 2,06 | 2,07 | 0,49% | 47.780,00 |
| 19.12.2025 | 2,07 | 2,07 | 2,05 | 2,06 | 2,49% | 17.755,00 |
| 18.12.2025 | 2,10 | 2,10 | 1,96 | 2,01 | 0,50% | 9.063,00 |
| 17.12.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -2,91% | 3.387,00 |
| 16.12.2025 | 1,99 | 2,07 | 1,99 | 2,06 | -0,72% | 35.771,00 |
| 15.12.2025 | 1,97 | 2,12 | 1,97 | 2,08 | 3,75% | 23.284,00 |
| 12.12.2025 | 1,98 | 2,15 | 1,98 | 2,00 | -1,96% | 13.660,00 |
| 11.12.2025 | 2,01 | 2,09 | 2,00 | 2,04 | -0,97% | 20.702,00 |
| 10.12.2025 | 2,05 | 2,16 | 2,05 | 2,06 | 3,00% | 33.613,00 |
| 09.12.2025 | 1,92 | 2,06 | 1,92 | 2,00 | 2,56% | 12.471,00 |
| 08.12.2025 | 1,92 | 2,00 | 1,92 | 1,95 | -1,02% | 19.644,00 |
| 05.12.2025 | 1,94 | 2,05 | 1,94 | 1,97 | -2,96% | 25.859,00 |
| 04.12.2025 | 1,90 | 2,09 | 1,90 | 2,03 | 5,45% | 19.807,00 |
| 03.12.2025 | 1,85 | 1,94 | 1,85 | 1,93 | 1,32% | 18.561,00 |
| 02.12.2025 | 1,94 | 2,02 | 1,90 | 1,90 | -3,06% | 36.369,00 |
| 01.12.2025 | 2,05 | 2,17 | 1,96 | 1,96 | -4,85% | 23.454,00 |
| 28.11.2025 | 1,99 | 2,13 | 1,99 | 2,06 | 0,49% | 14.209,00 |
| 26.11.2025 | 1,96 | 2,10 | 1,96 | 2,05 | -0,49% | 36.095,00 |
| 25.11.2025 | 1,92 | 2,06 | 1,86 | 2,06 | 4,83% | 19.876,00 |
| 24.11.2025 | 1,92 | 1,99 | 1,92 | 1,97 | 0,26% | 26.433,00 |
| 21.11.2025 | 1,97 | 2,03 | 1,81 | 1,96 | -1,51% | 28.224,00 |
| 20.11.2025 | 2,02 | 2,13 | 1,94 | 1,99 | -1,00% | 18.776,00 |
| 19.11.2025 | 2,03 | 2,11 | 1,95 | 2,01 | -1,95% | 35.462,00 |
| 18.11.2025 | 2,01 | 2,09 | 1,98 | 2,05 | -4,21% | 14.759,00 |
| 17.11.2025 | 2,03 | 2,28 | 2,01 | 2,14 | 0,00% | 26.344,00 |
| 14.11.2025 | 2,00 | 2,16 | 1,92 | 2,14 | 3,38% | 26.808,00 |
| 13.11.2025 | 2,12 | 2,15 | 2,00 | 2,07 | -5,91% | 46.153,00 |
| 12.11.2025 | 2,11 | 2,20 | 2,04 | 2,20 | 4,76% | 40.166,00 |
| 11.11.2025 | 2,07 | 2,13 | 2,06 | 2,10 | -0,94% | 31.232,00 |
| 10.11.2025 | 2,04 | 2,16 | 2,04 | 2,12 | 2,60% | 42.860,00 |
| 07.11.2025 | 2,13 | 2,22 | 2,06 | 2,07 | -12,08% | 93.928,00 |
| 06.11.2025 | 2,19 | 2,41 | 2,17 | 2,35 | 0,43% | 54.521,00 |
| 05.11.2025 | 2,43 | 2,44 | 2,00 | 2,34 | -5,26% | 228.131,00 |
| 04.11.2025 | 2,54 | 2,61 | 2,43 | 2,47 | -8,86% | 1.159.612,00 |
| 03.11.2025 | 2,76 | 2,78 | 2,60 | 2,71 | -2,87% | 89.857,00 |
| 31.10.2025 | 2,59 | 2,98 | 2,52 | 2,79 | 4,49% | 168.136,00 |
| 30.10.2025 | 2,61 | 2,79 | 2,43 | 2,67 | 0,38% | 27.160,00 |
| 29.10.2025 | 2,74 | 2,80 | 2,61 | 2,66 | -4,32% | 48.910,00 |
| 28.10.2025 | 2,73 | 2,79 | 2,54 | 2,78 | -0,71% | 74.788,00 |
| 27.10.2025 | 2,32 | 2,84 | 2,32 | 2,80 | 19,15% | 119.245,00 |
| 24.10.2025 | 2,38 | 2,40 | 2,34 | 2,35 | -0,36% | 8.930,00 |
| 23.10.2025 | 2,38 | 2,38 | 2,31 | 2,36 | 0,37% | - |
| 22.10.2025 | 2,43 | 2,43 | 2,34 | 2,35 | -2,08% | 34.735,00 |
| 21.10.2025 | 2,36 | 2,45 | 2,36 | 2,40 | -2,04% | 21.247,00 |
| 20.10.2025 | 2,41 | 2,49 | 2,41 | 2,45 | -0,12% | 26.855,00 |
| 17.10.2025 | 2,51 | 2,51 | 2,41 | 2,45 | -2,66% | - |
| 16.10.2025 | 2,38 | 2,61 | 2,38 | 2,52 | 3,70% | 38.800,00 |
| 15.10.2025 | 2,35 | 2,50 | 2,35 | 2,43 | 0,41% | 23.523,00 |