1,038$
-2,94%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,00 | 1,08 | 1,00 | 1,04 | 3,48% | 113.743,00 |
| 19.10.2026 | 1,03 | 1,04 | 0,96 | 1,01 | -2,43% | 96.293,00 |
| 16.10.2026 | 1,04 | 1,07 | 1,02 | 1,03 | -2,83% | 57.126,00 |
| 15.10.2026 | 1,05 | 1,06 | 1,00 | 1,06 | 3,41% | 23.166,00 |
| 14.10.2026 | 1,00 | 1,07 | 1,00 | 1,03 | -5,09% | 80.257,00 |
| 13.10.2026 | 1,10 | 1,15 | 0,99 | 1,08 | 2,86% | 146.856,00 |
| 12.10.2026 | 1,04 | 1,06 | 0,98 | 1,05 | -0,94% | 166.669,00 |
| 09.10.2026 | 1,28 | 1,28 | 1,02 | 1,06 | -9,40% | 280.231,00 |
| 08.10.2026 | 1,22 | 1,31 | 1,13 | 1,17 | -1,68% | 704.822,00 |
| 07.10.2026 | 1,22 | 1,22 | 1,16 | 1,19 | -4,03% | 13.582,00 |
| 06.10.2026 | 1,31 | 1,32 | 1,14 | 1,24 | -1,59% | 124.181,00 |
| 05.10.2026 | 1,45 | 1,48 | 1,26 | 1,26 | -14,29% | 90.753,00 |
| 02.10.2026 | 1,49 | 1,50 | 1,47 | 1,47 | -1,34% | 3.681,00 |
| 01.10.2026 | 1,42 | 1,56 | 1,42 | 1,49 | 3,47% | 63.138,00 |
| 30.09.2026 | 1,47 | 1,50 | 1,44 | 1,44 | -3,36% | 17.080,00 |
| 29.09.2026 | 1,48 | 1,54 | 1,44 | 1,49 | -0,67% | 50.722,00 |
| 28.09.2026 | 1,56 | 1,57 | 1,50 | 1,50 | -5,06% | 38.184,00 |
| 25.09.2026 | 1,54 | 1,58 | 1,49 | 1,58 | 3,95% | 47.897,00 |
| 24.09.2026 | 1,47 | 1,53 | 1,44 | 1,52 | 5,56% | 25.475,00 |
| 23.09.2026 | 1,46 | 1,50 | 1,40 | 1,44 | -2,70% | 77.241,00 |
| 22.09.2026 | 1,55 | 1,60 | 1,44 | 1,48 | -5,13% | 152.755,00 |
| 21.09.2026 | 1,64 | 1,65 | 1,54 | 1,56 | -8,24% | 228.887,00 |
| 18.09.2026 | 1,71 | 1,76 | 1,61 | 1,70 | -3,41% | 293.908,00 |
| 17.09.2026 | 2,50 | 2,56 | 1,50 | 1,76 | 19,73% | 3.043.749,00 |
| 16.09.2026 | 1,53 | 1,57 | 1,47 | 1,47 | -4,55% | 93.541,00 |
| 15.09.2026 | 1,53 | 1,56 | 1,43 | 1,54 | -1,91% | 157.865,00 |
| 14.09.2026 | 1,68 | 1,68 | 1,46 | 1,57 | -3,68% | 169.191,00 |
| 11.09.2026 | 1,72 | 1,72 | 1,57 | 1,63 | -0,61% | 111.886,00 |
| 10.09.2026 | 1,92 | 1,92 | 1,54 | 1,64 | -14,58% | 236.640,00 |
| 09.09.2026 | 1,86 | 2,00 | 1,73 | 1,92 | 3,23% | 208.266,00 |
| 08.09.2026 | 1,65 | 1,89 | 1,62 | 1,86 | 12,73% | 252.498,00 |
| 04.09.2026 | 1,58 | 1,70 | 1,56 | 1,65 | 0,61% | 33.923,00 |
| 03.09.2026 | 1,54 | 1,71 | 1,45 | 1,64 | 4,46% | 162.868,00 |
| 02.09.2026 | 1,52 | 1,64 | 1,45 | 1,57 | 0,00% | 113.611,00 |
| 01.09.2026 | 1,48 | 1,64 | 1,23 | 1,57 | 5,37% | 475.598,00 |
| 31.08.2026 | 1,66 | 1,66 | 1,44 | 1,49 | -11,83% | 243.389,00 |
| 28.08.2026 | 1,80 | 1,82 | 1,54 | 1,69 | -8,15% | 245.048,00 |
| 27.08.2026 | 1,76 | 1,94 | 1,76 | 1,84 | 1,66% | 86.666,00 |
| 26.08.2026 | 1,76 | 1,87 | 1,75 | 1,81 | 0,56% | 51.731,00 |
| 25.08.2026 | 1,75 | 1,90 | 1,72 | 1,80 | 2,27% | 184.299,00 |
| 24.08.2026 | 1,62 | 2,00 | 1,60 | 1,76 | 13,55% | 1.094.249,00 |
| 21.08.2026 | 1,11 | 1,79 | 1,10 | 1,55 | 38,39% | 7.120.557,00 |
| 20.08.2026 | 1,13 | 1,17 | 1,07 | 1,12 | 0,00% | 94.818,00 |
| 19.08.2026 | 1,16 | 1,23 | 1,08 | 1,12 | -3,86% | 167.482,00 |
| 18.08.2026 | 1,10 | 1,20 | 1,10 | 1,17 | 7,87% | 35.070,00 |
| 17.08.2026 | 1,09 | 1,16 | 1,08 | 1,08 | -0,92% | 21.543,00 |
| 14.08.2026 | 1,10 | 1,15 | 1,05 | 1,09 | -3,54% | 24.984,00 |
| 13.08.2026 | 1,19 | 1,19 | 1,10 | 1,13 | -4,24% | 31.489,00 |
| 12.08.2026 | 1,21 | 1,28 | 1,12 | 1,18 | -4,07% | 37.582,00 |
| 11.08.2026 | 1,07 | 1,25 | 1,07 | 1,23 | 13,36% | 120.244,00 |
| 10.08.2026 | 1,05 | 1,11 | 1,02 | 1,09 | 2,36% | 104.198,00 |
| 07.08.2026 | 1,07 | 1,09 | 1,04 | 1,06 | -1,85% | 23.489,00 |
| 06.08.2026 | 1,12 | 1,12 | 1,06 | 1,08 | -3,57% | 27.076,00 |
| 05.08.2026 | 1,14 | 1,14 | 1,06 | 1,12 | -1,75% | 55.308,00 |
| 04.08.2026 | 1,02 | 1,22 | 0,99 | 1,14 | 8,57% | 162.632,00 |
| 03.08.2026 | 0,99 | 1,07 | 0,99 | 1,05 | 6,06% | 225.090,00 |
| 31.07.2026 | 1,04 | 1,08 | 0,99 | 0,99 | -3,88% | 68.969,00 |
| 30.07.2026 | 1,08 | 1,08 | 1,02 | 1,03 | -5,07% | 104.989,00 |
| 29.07.2026 | 1,14 | 1,23 | 1,01 | 1,09 | -6,47% | 320.168,00 |
| 28.07.2026 | 1,47 | 1,47 | 1,07 | 1,16 | -19,44% | 214.842,00 |
| 27.07.2026 | 1,60 | 1,60 | 1,43 | 1,44 | -13,77% | 142.475,00 |
| 24.07.2026 | 2,11 | 2,11 | 1,64 | 1,67 | -19,32% | 133.701,00 |
| 23.07.2026 | 2,17 | 2,20 | 2,06 | 2,07 | -5,91% | 54.173,00 |
| 22.07.2026 | 2,12 | 2,20 | 2,11 | 2,20 | -1,79% | 64.116,00 |
| 21.07.2026 | 2,50 | 2,56 | 1,95 | 2,24 | -36,36% | 564.136,00 |
| 20.07.2026 | 3,52 | 3,54 | 3,45 | 3,52 | -2,09% | 50.434,00 |
| 17.07.2026 | 3,60 | 3,69 | 3,40 | 3,60 | 3,30% | 64.287,00 |
| 16.07.2026 | 3,80 | 3,85 | 3,48 | 3,48 | -7,69% | 134.923,00 |
| 15.07.2026 | 3,71 | 3,80 | 3,71 | 3,77 | 1,62% | 71.568,00 |
| 14.07.2026 | 3,70 | 3,74 | 3,50 | 3,71 | 0,27% | 23.326,00 |
| 13.07.2026 | 3,30 | 3,90 | 3,30 | 3,70 | 13,15% | 165.962,00 |
| 10.07.2026 | 3,39 | 3,39 | 3,27 | 3,27 | 0,62% | 63.169,00 |
| 09.07.2026 | 3,23 | 3,25 | 3,23 | 3,25 | 1,25% | 13.759,00 |
| 08.07.2026 | 3,22 | 3,27 | 3,21 | 3,21 | -2,73% | 17.600,00 |
| 07.07.2026 | 3,32 | 3,33 | 3,26 | 3,30 | -1,49% | 31.532,00 |
| 06.07.2026 | 3,31 | 3,44 | 3,30 | 3,35 | 0,60% | 9.269,00 |
| 02.07.2026 | 3,36 | 3,36 | 3,30 | 3,33 | -0,89% | 13.040,00 |
| 01.07.2026 | 3,37 | 3,40 | 3,36 | 3,36 | -1,18% | 74.459,00 |
| 30.06.2026 | 3,35 | 3,41 | 3,35 | 3,40 | 0,67% | 16.496,00 |
| 29.06.2026 | 3,39 | 3,40 | 3,38 | 3,38 | 0,52% | 15.183,00 |
| 26.06.2026 | 3,34 | 3,40 | 3,34 | 3,36 | -0,59% | 20.708,00 |
| 25.06.2026 | 3,43 | 3,43 | 3,36 | 3,38 | -2,03% | 21.480,00 |
| 24.06.2026 | 3,49 | 3,50 | 3,44 | 3,45 | -0,86% | 19.510,00 |
| 23.06.2026 | 3,42 | 3,51 | 3,42 | 3,48 | 0,29% | 12.301,00 |
| 22.06.2026 | 3,49 | 3,50 | 3,47 | 3,47 | -0,49% | 32.523,00 |
| 19.06.2026 | 3,47 | 3,49 | 3,47 | 3,49 | -0,94% | - |
| 18.06.2026 | 3,50 | 3,58 | 3,49 | 3,52 | 0,00% | 41.517,00 |
| 17.06.2026 | 3,50 | 3,60 | 3,50 | 3,52 | 0,86% | 13.904,00 |
| 16.06.2026 | 3,43 | 3,50 | 3,43 | 3,49 | 1,16% | 13.841,00 |
| 15.06.2026 | 3,50 | 3,53 | 3,40 | 3,45 | -3,09% | 32.191,00 |
| 12.06.2026 | 3,44 | 3,64 | 3,40 | 3,56 | 2,30% | 56.328,00 |
| 11.06.2026 | 3,58 | 3,58 | 3,45 | 3,48 | -3,60% | 54.566,00 |
| 10.06.2026 | 3,79 | 4,04 | 3,53 | 3,61 | 4,64% | 867.009,00 |
| 09.06.2026 | 3,44 | 3,48 | 3,41 | 3,45 | -0,86% | 91.439,00 |
| 08.06.2026 | 3,35 | 3,48 | 3,35 | 3,48 | 3,88% | 35.520,00 |
| 05.06.2026 | 3,31 | 3,38 | 3,30 | 3,35 | -0,59% | 22.805,00 |
| 04.06.2026 | 3,45 | 3,45 | 3,34 | 3,37 | -3,16% | 97.239,00 |
| 03.06.2026 | 3,43 | 3,53 | 3,34 | 3,48 | -0,29% | 49.486,00 |
| 02.06.2026 | 3,52 | 3,66 | 3,42 | 3,49 | -2,92% | 160.452,00 |
| 01.06.2026 | 3,45 | 3,67 | 3,43 | 3,60 | 10,62% | 965.245,00 |