1,170$
3,54%
Echtzeit-Aktienkurs Allogene Therapeutics
Bid:
Ask:
Aktienkurse zur Allogene Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,13 | 1,23 | 1,11 | 1,18 | 4,42% | 2.211.580,00 |
| 30.06.2025 | 1,18 | 1,19 | 1,12 | 1,13 | -4,24% | 2.105.201,00 |
| 27.06.2025 | 1,20 | 1,23 | 1,17 | 1,18 | -1,67% | 5.178.774,00 |
| 26.06.2025 | 1,23 | 1,25 | 1,16 | 1,20 | -3,23% | 3.125.670,00 |
| 25.06.2025 | 1,26 | 1,28 | 1,21 | 1,24 | -0,80% | 1.459.772,00 |
| 24.06.2025 | 1,22 | 1,29 | 1,20 | 1,25 | 2,46% | 3.009.470,00 |
| 23.06.2025 | 1,20 | 1,26 | 1,18 | 1,22 | -0,81% | 1.609.222,00 |
| 20.06.2025 | 1,31 | 1,33 | 1,21 | 1,23 | -4,65% | 3.630.549,00 |
| 18.06.2025 | 1,29 | 1,36 | 1,26 | 1,29 | -0,77% | 2.123.957,00 |
| 17.06.2025 | 1,35 | 1,39 | 1,29 | 1,30 | -5,11% | 1.667.801,00 |
| 16.06.2025 | 1,35 | 1,41 | 1,32 | 1,37 | 2,24% | 1.763.917,00 |
| 13.06.2025 | 1,35 | 1,42 | 1,33 | 1,34 | -4,29% | 2.450.471,00 |
| 12.06.2025 | 1,43 | 1,45 | 1,38 | 1,40 | -3,45% | 2.280.542,00 |
| 11.06.2025 | 1,49 | 1,50 | 1,44 | 1,45 | -0,68% | 2.593.839,00 |
| 10.06.2025 | 1,39 | 1,51 | 1,38 | 1,46 | 3,55% | 2.201.606,00 |
| 09.06.2025 | 1,45 | 1,50 | 1,37 | 1,41 | -0,70% | 2.211.315,00 |
| 06.06.2025 | 1,30 | 1,47 | 1,29 | 1,42 | 10,08% | 3.475.881,00 |
| 05.06.2025 | 1,29 | 1,33 | 1,27 | 1,29 | 0,00% | 1.645.943,00 |
| 04.06.2025 | 1,31 | 1,36 | 1,28 | 1,29 | -4,44% | 1.808.068,00 |
| 03.06.2025 | 1,28 | 1,37 | 1,23 | 1,35 | 6,30% | 2.470.705,00 |
| 02.06.2025 | 1,19 | 1,37 | 1,17 | 1,27 | 8,55% | 5.991.096,00 |
| 30.05.2025 | 1,18 | 1,21 | 1,10 | 1,17 | -0,85% | 3.019.043,00 |
| 29.05.2025 | 1,14 | 1,20 | 1,12 | 1,18 | 3,51% | 1.687.019,00 |
| 28.05.2025 | 1,09 | 1,19 | 1,08 | 1,14 | 5,56% | 2.199.245,00 |
| 27.05.2025 | 1,07 | 1,11 | 1,03 | 1,08 | 1,89% | 2.582.418,00 |
| 23.05.2025 | 1,10 | 1,12 | 1,02 | 1,06 | -2,75% | 2.854.018,00 |
| 22.05.2025 | 1,09 | 1,12 | 1,07 | 1,09 | -1,80% | 1.080.375,00 |
| 21.05.2025 | 1,14 | 1,17 | 1,09 | 1,11 | -4,31% | 1.416.060,00 |
| 20.05.2025 | 1,13 | 1,17 | 1,07 | 1,16 | 6,42% | 3.128.254,00 |
| 19.05.2025 | 1,11 | 1,14 | 1,09 | 1,09 | -1,80% | 2.582.993,00 |
| 16.05.2025 | 1,10 | 1,15 | 1,06 | 1,11 | 2,77% | 3.173.803,00 |
| 15.05.2025 | 0,95 | 1,09 | 0,94 | 1,08 | 13,36% | 4.364.502,00 |
| 14.05.2025 | 1,10 | 1,10 | 0,86 | 0,95 | -15,68% | 13.016.734,00 |
| 13.05.2025 | 1,20 | 1,20 | 1,06 | 1,13 | -3,42% | 7.188.511,00 |
| 12.05.2025 | 1,19 | 1,27 | 1,16 | 1,17 | 0,86% | 3.793.648,00 |
| 09.05.2025 | 1,19 | 1,28 | 1,15 | 1,16 | -1,69% | 3.792.359,00 |
| 08.05.2025 | 1,21 | 1,22 | 1,09 | 1,18 | -1,67% | 7.587.433,00 |
| 07.05.2025 | 1,40 | 1,40 | 1,18 | 1,20 | -6,25% | 6.735.142,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,25 | 1,28 | -20,99% | 5.767.258,00 |
| 05.05.2025 | 1,67 | 1,76 | 1,61 | 1,62 | -4,71% | 3.075.196,00 |
| 02.05.2025 | 1,72 | 1,78 | 1,69 | 1,70 | 0,59% | 1.916.520,00 |
| 01.05.2025 | 1,67 | 1,71 | 1,63 | 1,69 | 1,20% | 1.501.801,00 |
| 30.04.2025 | 1,53 | 1,70 | 1,51 | 1,67 | 8,44% | 6.051.238,00 |
| 29.04.2025 | 1,57 | 1,64 | 1,49 | 1,54 | -1,91% | 2.275.815,00 |
| 28.04.2025 | 1,56 | 1,64 | 1,56 | 1,57 | 1,29% | 1.608.017,00 |
| 25.04.2025 | 1,56 | 1,59 | 1,52 | 1,55 | -1,27% | 1.086.380,00 |
| 24.04.2025 | 1,61 | 1,62 | 1,54 | 1,57 | -2,48% | 1.578.484,00 |
| 23.04.2025 | 1,65 | 1,75 | 1,60 | 1,61 | 1,26% | 2.177.246,00 |
| 22.04.2025 | 1,44 | 1,59 | 1,42 | 1,59 | 11,97% | 2.322.559,00 |
| 21.04.2025 | 1,41 | 1,49 | 1,39 | 1,42 | -2,07% | 2.175.633,00 |
| 17.04.2025 | 1,40 | 1,48 | 1,38 | 1,45 | 3,57% | 2.056.913,00 |
| 16.04.2025 | 1,44 | 1,44 | 1,39 | 1,40 | -4,11% | 1.272.435,00 |
| 15.04.2025 | 1,41 | 1,53 | 1,40 | 1,46 | 2,10% | 1.874.922,00 |
| 14.04.2025 | 1,47 | 1,49 | 1,38 | 1,43 | -1,38% | 2.576.756,00 |
| 11.04.2025 | 1,37 | 1,46 | 1,33 | 1,45 | 5,45% | 2.175.965,00 |
| 10.04.2025 | 1,42 | 1,45 | 1,36 | 1,38 | -3,17% | 2.571.549,00 |
| 09.04.2025 | 1,36 | 1,49 | 1,23 | 1,42 | 2,90% | 5.099.696,00 |
| 08.04.2025 | 1,49 | 1,57 | 1,33 | 1,38 | -3,50% | 3.169.942,00 |
| 07.04.2025 | 1,41 | 1,50 | 1,36 | 1,43 | -0,69% | 4.849.493,00 |
| 04.04.2025 | 1,33 | 1,46 | 1,32 | 1,44 | 3,97% | 3.589.010,00 |
| 03.04.2025 | 1,37 | 1,45 | 1,35 | 1,39 | -3,82% | 4.148.785,00 |
| 02.04.2025 | 1,34 | 1,47 | 1,30 | 1,44 | 5,11% | 1.969.777,00 |
| 01.04.2025 | 1,44 | 1,45 | 1,30 | 1,37 | -6,16% | 3.187.703,00 |
| 31.03.2025 | 1,50 | 1,50 | 1,39 | 1,46 | -5,81% | 2.889.406,00 |
| 28.03.2025 | 1,56 | 1,69 | 1,51 | 1,55 | -0,64% | 2.011.933,00 |
| 27.03.2025 | 1,57 | 1,58 | 1,49 | 1,56 | -0,64% | 2.443.636,00 |
| 26.03.2025 | 1,59 | 1,62 | 1,52 | 1,57 | -1,88% | 3.239.422,00 |
| 25.03.2025 | 1,69 | 1,70 | 1,59 | 1,60 | -4,76% | 1.552.864,00 |
| 24.03.2025 | 1,72 | 1,73 | 1,64 | 1,68 | 3,70% | 2.085.472,00 |
| 21.03.2025 | 1,61 | 1,64 | 1,53 | 1,62 | -0,61% | 10.013.190,00 |
| 20.03.2025 | 1,65 | 1,74 | 1,61 | 1,63 | -3,55% | 2.724.409,00 |
| 19.03.2025 | 1,69 | 1,73 | 1,53 | 1,69 | 0,00% | 5.269.802,00 |
| 18.03.2025 | 1,85 | 1,85 | 1,69 | 1,69 | -8,65% | 3.338.477,00 |
| 17.03.2025 | 1,94 | 1,95 | 1,82 | 1,85 | -4,64% | 2.655.636,00 |
| 14.03.2025 | 2,03 | 2,10 | 1,88 | 1,94 | 2,65% | 5.518.056,00 |
| 13.03.2025 | 2,04 | 2,09 | 1,84 | 1,89 | -8,25% | 1.980.427,00 |
| 12.03.2025 | 2,06 | 2,08 | 1,96 | 2,06 | 1,48% | 1.684.744,00 |
| 11.03.2025 | 2,09 | 2,12 | 1,87 | 2,03 | -0,73% | 2.802.339,00 |
| 10.03.2025 | 2,11 | 2,20 | 1,99 | 2,05 | -6,19% | 3.923.131,00 |
| 07.03.2025 | 2,05 | 2,32 | 2,04 | 2,18 | 7,39% | 4.702.232,00 |
| 06.03.2025 | 1,90 | 2,05 | 1,88 | 2,03 | 4,64% | 2.422.878,00 |
| 05.03.2025 | 1,91 | 1,95 | 1,85 | 1,94 | 2,65% | 2.295.902,00 |
| 04.03.2025 | 1,73 | 1,92 | 1,69 | 1,89 | 5,00% | 3.406.877,00 |
| 03.03.2025 | 1,85 | 1,94 | 1,75 | 1,80 | -7,69% | 4.018.416,00 |
| 28.02.2025 | 1,91 | 1,98 | 1,80 | 1,95 | 0,00% | 6.054.245,00 |
| 27.02.2025 | 2,02 | 2,11 | 1,93 | 1,95 | -4,41% | 2.189.346,00 |
| 26.02.2025 | 1,99 | 2,12 | 1,98 | 2,04 | 2,77% | 2.492.917,00 |
| 25.02.2025 | 2,11 | 2,15 | 1,92 | 1,99 | -7,24% | 3.485.240,00 |
| 24.02.2025 | 2,15 | 2,32 | 2,00 | 2,14 | -1,38% | 5.623.046,00 |
| 21.02.2025 | 2,35 | 2,39 | 2,14 | 2,17 | -3,77% | 4.884.779,00 |
| 20.02.2025 | 2,55 | 2,64 | 2,21 | 2,26 | -13,27% | 7.136.057,00 |
| 19.02.2025 | 2,73 | 3,78 | 2,58 | 2,60 | -8,45% | 27.048.078,00 |
| 18.02.2025 | 2,17 | 3,76 | 2,14 | 2,84 | 39,22% | 75.899.599,00 |
| 14.02.2025 | 1,54 | 2,11 | 1,54 | 2,04 | 44,68% | 42.511.643,00 |
| 13.02.2025 | 1,43 | 1,44 | 1,36 | 1,41 | -1,40% | 1.852.207,00 |
| 12.02.2025 | 1,36 | 1,46 | 1,32 | 1,43 | 2,14% | 2.969.584,00 |
| 11.02.2025 | 1,48 | 1,48 | 1,36 | 1,40 | -5,41% | 3.750.702,00 |
| 10.02.2025 | 1,52 | 1,56 | 1,47 | 1,48 | -1,99% | 1.928.092,00 |
| 07.02.2025 | 1,60 | 1,61 | 1,50 | 1,51 | -5,63% | 2.397.758,00 |
| 06.02.2025 | 1,65 | 1,67 | 1,60 | 1,60 | -2,44% | 1.991.604,00 |