1,810$
11,73%
Echtzeit-Aktienkurs Allogene Therapeutics
Bid:
Ask:
Aktienkurse zur Allogene Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,63 | 1,83 | 1,63 | 1,80 | 10,77% | 4.708.840,00 |
| 12.02.2026 | 1,65 | 1,67 | 1,56 | 1,63 | -1,52% | 3.524.950,00 |
| 11.02.2026 | 1,70 | 1,71 | 1,61 | 1,65 | -2,94% | 2.997.974,00 |
| 10.02.2026 | 1,69 | 1,84 | 1,68 | 1,70 | 0,59% | 5.409.540,00 |
| 09.02.2026 | 1,68 | 1,71 | 1,61 | 1,69 | 0,00% | 3.526.704,00 |
| 06.02.2026 | 1,66 | 1,75 | 1,63 | 1,69 | 3,68% | 3.960.804,00 |
| 05.02.2026 | 1,80 | 1,83 | 1,62 | 1,63 | -9,44% | 4.055.037,00 |
| 04.02.2026 | 1,75 | 1,85 | 1,73 | 1,80 | 3,45% | 6.023.491,00 |
| 03.02.2026 | 1,90 | 1,97 | 1,71 | 1,74 | -6,95% | 7.978.759,00 |
| 02.02.2026 | 1,81 | 1,93 | 1,71 | 1,87 | 1,63% | 11.392.157,00 |
| 30.01.2026 | 1,59 | 1,89 | 1,54 | 1,84 | 16,09% | 16.758.196,00 |
| 29.01.2026 | 1,46 | 1,59 | 1,45 | 1,59 | 9,31% | 7.379.075,00 |
| 28.01.2026 | 1,54 | 1,54 | 1,45 | 1,45 | -5,23% | 6.789.836,00 |
| 27.01.2026 | 1,51 | 1,62 | 1,49 | 1,53 | 1,32% | 6.531.817,00 |
| 26.01.2026 | 1,71 | 1,72 | 1,46 | 1,51 | -12,21% | 8.157.288,00 |
| 23.01.2026 | 1,73 | 1,83 | 1,70 | 1,72 | 0,00% | 7.538.591,00 |
| 22.01.2026 | 1,63 | 1,75 | 1,61 | 1,72 | 7,50% | 5.913.221,00 |
| 21.01.2026 | 1,58 | 1,63 | 1,55 | 1,60 | 1,91% | 4.290.713,00 |
| 20.01.2026 | 1,61 | 1,62 | 1,53 | 1,57 | -3,68% | 4.827.775,00 |
| 16.01.2026 | 1,64 | 1,67 | 1,60 | 1,63 | 1,24% | 4.731.819,00 |
| 15.01.2026 | 1,70 | 1,72 | 1,60 | 1,61 | -5,29% | 5.597.197,00 |
| 14.01.2026 | 1,64 | 1,72 | 1,64 | 1,70 | 3,66% | 4.594.721,00 |
| 13.01.2026 | 1,72 | 1,74 | 1,62 | 1,64 | -1,80% | 4.974.326,00 |
| 12.01.2026 | 1,84 | 1,84 | 1,65 | 1,67 | -2,34% | 8.534.241,00 |
| 09.01.2026 | 1,66 | 1,88 | 1,66 | 1,71 | 14,77% | 12.310.493,00 |
| 08.01.2026 | 1,50 | 1,54 | 1,46 | 1,49 | 0,00% | 3.089.541,00 |
| 07.01.2026 | 1,45 | 1,54 | 1,43 | 1,49 | 5,67% | 4.249.588,00 |
| 06.01.2026 | 1,35 | 1,48 | 1,35 | 1,41 | 4,44% | 5.202.185,00 |
| 05.01.2026 | 1,35 | 1,38 | 1,31 | 1,35 | 0,00% | 2.421.769,00 |
| 02.01.2026 | 1,38 | 1,39 | 1,31 | 1,35 | -1,46% | 2.315.461,00 |
| 31.12.2025 | 1,31 | 1,38 | 1,30 | 1,37 | 4,58% | 3.054.747,00 |
| 30.12.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -5,07% | 3.750.385,00 |
| 29.12.2025 | 1,37 | 1,41 | 1,34 | 1,38 | 0,00% | 1.830.548,00 |
| 26.12.2025 | 1,41 | 1,42 | 1,36 | 1,38 | -1,43% | 2.197.378,00 |
| 24.12.2025 | 1,37 | 1,42 | 1,36 | 1,40 | 2,94% | 1.051.498,00 |
| 23.12.2025 | 1,45 | 1,46 | 1,32 | 1,36 | -7,48% | 4.597.935,00 |
| 22.12.2025 | 1,42 | 1,52 | 1,38 | 1,47 | 3,52% | 2.442.214,00 |
| 19.12.2025 | 1,42 | 1,48 | 1,40 | 1,42 | 0,00% | 5.715.237,00 |
| 18.12.2025 | 1,43 | 1,46 | 1,38 | 1,42 | 0,00% | 2.344.323,00 |
| 17.12.2025 | 1,54 | 1,56 | 1,41 | 1,42 | -7,79% | 1.905.040,00 |
| 16.12.2025 | 1,51 | 1,56 | 1,44 | 1,54 | 5,48% | 2.516.433,00 |
| 15.12.2025 | 1,51 | 1,51 | 1,43 | 1,46 | -3,31% | 2.009.884,00 |
| 12.12.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -2,58% | 2.277.741,00 |
| 11.12.2025 | 1,46 | 1,56 | 1,45 | 1,55 | 4,03% | 2.880.038,00 |
| 10.12.2025 | 1,42 | 1,50 | 1,41 | 1,49 | 4,93% | 2.229.321,00 |
| 09.12.2025 | 1,43 | 1,52 | 1,42 | 1,42 | -1,73% | 3.814.662,00 |
| 08.12.2025 | 1,45 | 1,46 | 1,39 | 1,45 | 1,05% | 1.618.170,00 |
| 05.12.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -0,69% | 2.435.519,00 |
| 04.12.2025 | 1,48 | 1,51 | 1,41 | 1,44 | -5,26% | 1.534.560,00 |
| 03.12.2025 | 1,35 | 1,52 | 1,33 | 1,52 | 13,43% | 3.417.109,00 |
| 02.12.2025 | 1,33 | 1,38 | 1,30 | 1,34 | -2,55% | 2.214.499,00 |
| 01.12.2025 | 1,44 | 1,45 | 1,35 | 1,38 | -5,82% | 1.951.072,00 |
| 28.11.2025 | 1,42 | 1,49 | 1,41 | 1,46 | 2,82% | 1.405.592,00 |
| 26.11.2025 | 1,36 | 1,43 | 1,31 | 1,42 | 4,41% | 2.766.631,00 |
| 25.11.2025 | 1,34 | 1,40 | 1,30 | 1,36 | 1,21% | 2.502.693,00 |
| 24.11.2025 | 1,23 | 1,35 | 1,22 | 1,34 | 9,25% | 3.829.755,00 |
| 21.11.2025 | 1,22 | 1,25 | 1,20 | 1,23 | -0,40% | 1.589.154,00 |
| 20.11.2025 | 1,28 | 1,33 | 1,22 | 1,24 | -1,98% | 2.613.898,00 |
| 19.11.2025 | 1,27 | 1,35 | 1,23 | 1,26 | -3,45% | 2.215.641,00 |
| 18.11.2025 | 1,23 | 1,31 | 1,22 | 1,31 | 6,10% | 2.831.364,00 |
| 17.11.2025 | 1,22 | 1,28 | 1,21 | 1,23 | 0,00% | 2.368.495,00 |
| 14.11.2025 | 1,17 | 1,25 | 1,16 | 1,23 | 2,93% | 2.647.952,00 |
| 13.11.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -2,05% | 1.760.967,00 |
| 12.11.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -0,81% | 2.427.066,00 |
| 11.11.2025 | 1,16 | 1,27 | 1,15 | 1,23 | 4,24% | 2.276.359,00 |
| 10.11.2025 | 1,23 | 1,23 | 1,16 | 1,18 | 0,00% | 2.475.263,00 |
| 07.11.2025 | 1,05 | 1,18 | 1,04 | 1,18 | 12,38% | 3.138.038,00 |
| 06.11.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -4,11% | 2.711.110,00 |
| 05.11.2025 | 1,14 | 1,14 | 1,08 | 1,10 | 0,00% | 1.763.205,00 |
| 04.11.2025 | 1,16 | 1,18 | 1,05 | 1,10 | -7,20% | 2.100.920,00 |
| 03.11.2025 | 1,25 | 1,26 | 1,17 | 1,18 | -4,84% | 2.088.309,00 |
| 31.10.2025 | 1,25 | 1,28 | 1,21 | 1,24 | 2,06% | 1.645.235,00 |
| 30.10.2025 | 1,21 | 1,26 | 1,21 | 1,22 | -0,41% | 1.236.704,00 |
| 29.10.2025 | 1,26 | 1,28 | 1,21 | 1,22 | -3,17% | 2.919.156,00 |
| 28.10.2025 | 1,24 | 1,31 | 1,21 | 1,26 | 2,44% | 3.614.402,00 |
| 27.10.2025 | 1,21 | 1,26 | 1,21 | 1,23 | 2,50% | 2.149.635,00 |
| 24.10.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | 1.739.937,00 |
| 23.10.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 0,00% | 1.610.052,00 |
| 22.10.2025 | 1,27 | 1,27 | 1,19 | 1,21 | -3,97% | 2.950.944,00 |
| 21.10.2025 | 1,29 | 1,32 | 1,23 | 1,26 | -2,33% | 2.304.553,00 |
| 20.10.2025 | 1,26 | 1,33 | 1,25 | 1,29 | 4,88% | 3.782.938,00 |
| 17.10.2025 | 1,26 | 1,27 | 1,21 | 1,23 | -3,15% | 2.556.266,00 |
| 16.10.2025 | 1,27 | 1,38 | 1,25 | 1,27 | 0,00% | 3.313.247,00 |
| 15.10.2025 | 1,24 | 1,30 | 1,23 | 1,27 | 4,18% | 2.895.724,00 |
| 14.10.2025 | 1,23 | 1,26 | 1,20 | 1,22 | -4,02% | 2.812.400,00 |
| 13.10.2025 | 1,32 | 1,33 | 1,20 | 1,27 | 3,25% | 3.775.673,00 |
| 10.10.2025 | 1,44 | 1,46 | 1,20 | 1,23 | -18,54% | 7.230.957,00 |
| 09.10.2025 | 1,48 | 1,53 | 1,45 | 1,51 | 2,72% | 3.061.102,00 |
| 08.10.2025 | 1,36 | 1,48 | 1,35 | 1,47 | 8,89% | 3.558.003,00 |
| 07.10.2025 | 1,39 | 1,41 | 1,29 | 1,35 | -2,17% | 2.376.423,00 |
| 06.10.2025 | 1,40 | 1,43 | 1,36 | 1,38 | 3,37% | 2.231.125,00 |
| 03.10.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 3,49% | 372.554,00 |
| 02.10.2025 | 1,25 | 1,29 | 1,23 | 1,29 | 4,03% | 2.468.402,00 |
| 01.10.2025 | 1,24 | 1,27 | 1,23 | 1,24 | 0,00% | 2.399.525,00 |
| 30.09.2025 | 1,27 | 1,31 | 1,20 | 1,24 | -2,36% | 2.698.022,00 |
| 29.09.2025 | 1,26 | 1,30 | 1,21 | 1,27 | 1,60% | 4.917.785,00 |
| 26.09.2025 | 1,21 | 1,26 | 1,19 | 1,25 | 4,17% | 3.271.771,00 |
| 25.09.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -2,44% | 2.195.679,00 |
| 24.09.2025 | 1,17 | 1,23 | 1,16 | 1,23 | 5,13% | 3.627.257,00 |
| 23.09.2025 | 1,19 | 1,20 | 1,16 | 1,17 | 0,00% | 2.969.512,00 |