2,036$
-1,14%
Echtzeit-Aktienkurs Lisata Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lisata Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,04 | 2,05 | 2,02 | 2,02 | -2,00% | - |
| 08.01.2026 | 2,01 | 2,11 | 2,00 | 2,06 | -2,37% | 53.255,00 |
| 07.01.2026 | 1,87 | 2,12 | 1,87 | 2,11 | 7,65% | 53.546,00 |
| 06.01.2026 | 1,87 | 2,06 | 1,87 | 1,96 | 3,16% | 56.247,00 |
| 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% | 48.148,00 |
| 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% | 62.158,00 |
| 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% | 29.290,00 |
| 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% | 47.837,00 |
| 19.12.2025 | 2,07 | 2,08 | 2,05 | 2,06 | 2,49% | 17.860,00 |
| 18.12.2025 | 2,10 | 2,10 | 1,96 | 2,01 | 0,50% | 9.069,00 |
| 17.12.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -2,91% | 3.413,00 |
| 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% | 23.308,00 |
| 12.12.2025 | 1,98 | 2,15 | 1,98 | 2,00 | -1,96% | 13.815,00 |
| 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% | 34.631,00 |
| 09.12.2025 | 1,92 | 2,06 | 1,92 | 2,00 | 2,56% | 12.648,00 |
| 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% | 25.882,00 |
| 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% | 19.167,00 |
| 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% | 19.899,00 |
| 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% | 28.225,00 |
| 20.11.2025 | 2,02 | 2,13 | 1,94 | 1,99 | -1,00% | 18.896,00 |
| 19.11.2025 | 2,03 | 2,11 | 1,95 | 2,01 | -1,95% | 35.627,00 |
| 18.11.2025 | 2,01 | 2,09 | 1,98 | 2,05 | -4,21% | 14.776,00 |
| 17.11.2025 | 2,03 | 2,28 | 2,01 | 2,14 | 0,94% | 28.647,00 |
| 14.11.2025 | 2,00 | 2,16 | 1,92 | 2,12 | 2,42% | 27.218,00 |
| 13.11.2025 | 2,12 | 2,15 | 2,00 | 2,07 | -4,17% | 46.153,00 |
| 12.11.2025 | 2,11 | 2,20 | 2,04 | 2,16 | 2,86% | 40.704,00 |
| 11.11.2025 | 2,07 | 2,13 | 2,06 | 2,10 | -0,94% | 31.438,00 |
| 10.11.2025 | 2,04 | 2,16 | 2,04 | 2,12 | 2,91% | 43.110,00 |
| 07.11.2025 | 2,13 | 2,22 | 2,06 | 2,06 | -12,34% | 95.513,00 |
| 06.11.2025 | 2,19 | 2,41 | 2,17 | 2,35 | 0,43% | 68.015,00 |
| 05.11.2025 | 2,43 | 2,44 | 2,00 | 2,34 | -5,26% | 233.618,00 |
| 04.11.2025 | 2,54 | 2,61 | 2,43 | 2,47 | -8,86% | 1.714.686,00 |
| 03.11.2025 | 2,76 | 2,78 | 2,60 | 2,71 | -2,87% | 92.811,00 |
| 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 | 0,00% | 9.067,00 |
| 23.10.2025 | 2,35 | 2,38 | 2,26 | 2,35 | 0,00% | 20.115,00 |
| 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 |
| 14.10.2025 | 2,38 | 2,43 | 2,38 | 2,42 | -0,41% | 12.053,00 |
| 13.10.2025 | 2,43 | 2,50 | 2,34 | 2,43 | 2,53% | 42.496,00 |
| 10.10.2025 | 2,37 | 2,44 | 2,34 | 2,37 | -2,47% | 20.030,00 |
| 09.10.2025 | 2,44 | 2,53 | 2,32 | 2,43 | -3,95% | 78.723,00 |
| 08.10.2025 | 2,37 | 2,62 | 2,37 | 2,53 | 2,43% | 269.881,00 |
| 07.10.2025 | 2,41 | 2,59 | 2,38 | 2,47 | -1,59% | 38.025,00 |
| 06.10.2025 | 2,52 | 2,59 | 2,50 | 2,51 | -0,40% | 27.757,00 |
| 03.10.2025 | 2,48 | 2,57 | 2,39 | 2,52 | -1,18% | 17.827,00 |
| 02.10.2025 | 2,37 | 2,62 | 2,36 | 2,55 | 4,08% | 32.790,00 |
| 01.10.2025 | 2,51 | 2,59 | 2,41 | 2,45 | -6,49% | 29.694,00 |
| 30.09.2025 | 2,55 | 2,67 | 2,50 | 2,62 | 3,56% | 30.202,00 |
| 29.09.2025 | 2,32 | 2,61 | 2,32 | 2,53 | 2,43% | 47.108,00 |
| 26.09.2025 | 2,25 | 2,47 | 2,25 | 2,47 | 4,44% | 21.742,00 |
| 25.09.2025 | 2,30 | 2,42 | 2,18 | 2,37 | 0,64% | 53.756,00 |
| 24.09.2025 | 2,29 | 2,39 | 2,20 | 2,35 | 2,62% | 14.616,00 |
| 23.09.2025 | 2,28 | 2,33 | 2,23 | 2,29 | 0,00% | 4.938,00 |
| 22.09.2025 | 2,26 | 2,40 | 2,14 | 2,29 | -1,72% | 41.998,00 |
| 19.09.2025 | 2,38 | 2,40 | 2,24 | 2,33 | -2,51% | 18.325,00 |
| 18.09.2025 | 2,28 | 2,39 | 2,28 | 2,39 | 4,82% | 7.046,00 |
| 17.09.2025 | 2,29 | 2,43 | 2,19 | 2,28 | -0,87% | 11.759,00 |
| 16.09.2025 | 2,10 | 2,30 | 2,10 | 2,30 | 8,49% | 23.977,00 |
| 15.09.2025 | 2,16 | 2,28 | 2,12 | 2,12 | -3,20% | 11.301,00 |
| 12.09.2025 | 2,16 | 2,24 | 2,16 | 2,19 | -2,23% | 5.321,00 |
| 11.09.2025 | 2,22 | 2,29 | 2,18 | 2,24 | -2,18% | 13.763,00 |
| 10.09.2025 | 2,15 | 2,33 | 2,11 | 2,29 | 4,09% | 36.914,00 |
| 09.09.2025 | 2,15 | 2,30 | 2,15 | 2,20 | 0,92% | 19.650,00 |
| 08.09.2025 | 2,11 | 2,22 | 2,11 | 2,18 | 0,46% | 17.131,00 |
| 05.09.2025 | 2,08 | 2,20 | 2,07 | 2,17 | 2,84% | 12.130,00 |
| 04.09.2025 | 2,21 | 2,25 | 2,09 | 2,11 | -8,26% | 34.949,00 |
| 03.09.2025 | 2,15 | 2,33 | 2,10 | 2,30 | 4,07% | 43.594,00 |
| 02.09.2025 | 2,27 | 2,39 | 2,17 | 2,21 | -4,74% | 38.666,00 |
| 29.08.2025 | 2,31 | 2,46 | 2,26 | 2,32 | -1,28% | 32.806,00 |
| 28.08.2025 | 2,45 | 2,55 | 2,34 | 2,35 | -6,00% | 40.205,00 |
| 27.08.2025 | 2,49 | 2,61 | 2,45 | 2,50 | -0,40% | 16.929,00 |
| 26.08.2025 | 2,47 | 2,61 | 2,45 | 2,51 | -0,79% | 13.355,00 |
| 25.08.2025 | 2,51 | 2,59 | 2,51 | 2,53 | -2,32% | 13.591,00 |
| 22.08.2025 | 2,47 | 2,63 | 2,43 | 2,59 | 4,86% | 19.732,00 |
| 21.08.2025 | 2,38 | 2,55 | 2,38 | 2,47 | 2,92% | 14.772,00 |
| 20.08.2025 | 2,43 | 2,50 | 2,38 | 2,40 | -4,00% | 12.329,00 |
| 19.08.2025 | 2,42 | 2,55 | 2,38 | 2,50 | -0,40% | 15.278,00 |