2,233$
-5,99%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,39 | 2,39 | 2,07 | 2,10 | -11,58% | 20.601,00 |
| 08.05.2025 | 2,46 | 2,46 | 2,30 | 2,37 | 3,26% | 4.782,00 |
| 07.05.2025 | 2,40 | 2,44 | 2,30 | 2,30 | 0,00% | 5.328,00 |
| 06.05.2025 | 2,35 | 2,43 | 2,30 | 2,30 | -4,56% | 8.016,00 |
| 05.05.2025 | 2,37 | 2,50 | 2,36 | 2,41 | 0,00% | 6.096,00 |
| 02.05.2025 | 2,46 | 2,50 | 2,41 | 2,41 | 0,00% | 4.910,00 |
| 01.05.2025 | 2,42 | 2,44 | 2,36 | 2,41 | 1,69% | 3.500,00 |
| 30.04.2025 | 2,45 | 2,53 | 2,36 | 2,37 | -3,22% | 6.040,00 |
| 29.04.2025 | 2,53 | 2,55 | 2,30 | 2,45 | -3,21% | 15.137,00 |
| 28.04.2025 | 2,49 | 2,54 | 2,40 | 2,53 | 0,00% | 19.196,00 |
| 25.04.2025 | 2,43 | 2,53 | 2,31 | 2,53 | 3,69% | 9.602,00 |
| 24.04.2025 | 2,43 | 2,46 | 2,38 | 2,44 | 3,63% | 7.354,00 |
| 23.04.2025 | 2,30 | 2,43 | 2,29 | 2,35 | 0,62% | 4.438,00 |
| 22.04.2025 | 2,29 | 2,43 | 2,29 | 2,34 | 2,63% | 8.998,00 |
| 21.04.2025 | 2,24 | 2,33 | 2,13 | 2,28 | 1,06% | 26.865,00 |
| 17.04.2025 | 2,24 | 2,26 | 2,08 | 2,26 | 8,46% | 5.330,00 |
| 16.04.2025 | 2,06 | 2,24 | 2,06 | 2,08 | -4,15% | 4.711,00 |
| 15.04.2025 | 2,00 | 2,23 | 2,00 | 2,17 | 10,71% | 21.087,00 |
| 14.04.2025 | 1,92 | 1,98 | 1,91 | 1,96 | 0,51% | 6.364,00 |
| 11.04.2025 | 1,95 | 2,00 | 1,93 | 1,95 | -0,07% | 16.514,00 |
| 10.04.2025 | 2,09 | 2,09 | 1,95 | 1,95 | -2,86% | 8.723,00 |
| 09.04.2025 | 1,97 | 2,06 | 1,89 | 2,01 | 3,82% | 19.958,00 |
| 08.04.2025 | 1,89 | 2,01 | 1,89 | 1,94 | 1,84% | 13.433,00 |
| 07.04.2025 | 1,88 | 2,26 | 1,87 | 1,90 | -4,52% | 17.639,00 |
| 04.04.2025 | 2,01 | 2,19 | 1,87 | 1,99 | -7,87% | 50.185,00 |
| 03.04.2025 | 2,12 | 2,22 | 2,07 | 2,16 | 4,35% | 12.084,00 |
| 02.04.2025 | 2,07 | 2,26 | 2,07 | 2,07 | -4,17% | 16.140,00 |
| 01.04.2025 | 2,16 | 2,29 | 2,15 | 2,16 | -8,47% | 4.355,00 |
| 31.03.2025 | 2,24 | 2,36 | 2,15 | 2,36 | 0,43% | 19.867,00 |
| 28.03.2025 | 2,39 | 2,46 | 2,35 | 2,35 | -2,51% | 3.026,00 |
| 27.03.2025 | 2,44 | 2,44 | 2,33 | 2,41 | -0,81% | 1.862,00 |
| 26.03.2025 | 2,38 | 2,46 | 2,31 | 2,43 | 3,73% | 5.200,00 |
| 25.03.2025 | 2,37 | 2,43 | 2,34 | 2,34 | -0,31% | 1.415,00 |
| 24.03.2025 | 2,29 | 2,38 | 2,25 | 2,35 | -1,26% | 11.517,00 |
| 21.03.2025 | 2,21 | 2,38 | 2,21 | 2,38 | 4,36% | 18.213,00 |
| 20.03.2025 | 2,35 | 2,55 | 2,23 | 2,28 | -3,36% | 9.144,00 |
| 19.03.2025 | 2,30 | 2,38 | 2,23 | 2,36 | 6,78% | 20.384,00 |
| 18.03.2025 | 2,31 | 2,34 | 2,21 | 2,21 | -7,14% | 4.325,00 |
| 17.03.2025 | 2,31 | 2,38 | 2,24 | 2,38 | -0,42% | 3.291,00 |
| 14.03.2025 | 2,39 | 2,43 | 2,39 | 2,39 | 3,02% | 1.708,00 |
| 13.03.2025 | 2,33 | 2,33 | 2,21 | 2,32 | 2,65% | 2.965,00 |
| 12.03.2025 | 2,26 | 2,55 | 2,07 | 2,26 | 0,00% | 38.997,00 |
| 11.03.2025 | 2,25 | 2,62 | 2,25 | 2,26 | -3,00% | 15.158,00 |
| 10.03.2025 | 2,42 | 2,43 | 2,25 | 2,33 | -1,27% | 17.049,00 |
| 07.03.2025 | 2,31 | 2,36 | 2,31 | 2,36 | 1,07% | 549,00 |
| 06.03.2025 | 2,33 | 2,46 | 2,33 | 2,34 | -1,48% | 2.434,00 |
| 05.03.2025 | 2,05 | 2,45 | 2,05 | 2,37 | 8,69% | 8.851,00 |