1,220$
-3,94%
Echtzeit-Aktienkurs Allogene Therapeutics
Bid:
Ask:
Aktienkurse zur Allogene Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,23 | 1,26 | 1,20 | 1,23 | -3,15% | 2.820.617,00 |
| 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 |
| 22.09.2025 | 1,17 | 1,18 | 1,13 | 1,17 | 0,86% | 2.574.973,00 |
| 19.09.2025 | 1,22 | 1,23 | 1,14 | 1,16 | -4,13% | 3.749.789,00 |
| 18.09.2025 | 1,17 | 1,23 | 1,17 | 1,21 | 7,08% | 7.221.941,00 |
| 17.09.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -4,24% | 3.170.767,00 |
| 16.09.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 2,61% | 2.671.822,00 |
| 15.09.2025 | 1,13 | 1,18 | 1,12 | 1,15 | 1,77% | 2.065.343,00 |
| 12.09.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -3,42% | 1.585.522,00 |
| 11.09.2025 | 1,11 | 1,17 | 1,11 | 1,17 | 5,41% | 2.005.558,00 |
| 10.09.2025 | 1,14 | 1,15 | 1,10 | 1,11 | -2,63% | 1.741.352,00 |
| 09.09.2025 | 1,13 | 1,14 | 1,09 | 1,14 | 0,00% | 1.525.854,00 |
| 08.09.2025 | 1,13 | 1,15 | 1,12 | 1,14 | -0,87% | 1.235.270,00 |
| 05.09.2025 | 1,10 | 1,18 | 1,10 | 1,15 | 3,60% | 2.359.248,00 |
| 04.09.2025 | 1,11 | 1,14 | 1,06 | 1,11 | -0,45% | 2.646.520,00 |
| 03.09.2025 | 1,11 | 1,21 | 1,11 | 1,12 | -0,45% | 3.042.634,00 |
| 02.09.2025 | 1,15 | 1,18 | 1,12 | 1,12 | -0,88% | 3.266.490,00 |
| 29.08.2025 | 1,18 | 1,20 | 1,11 | 1,13 | -4,24% | 3.344.250,00 |
| 28.08.2025 | 1,18 | 1,27 | 1,17 | 1,18 | 1,72% | 8.115.856,00 |
| 27.08.2025 | 1,16 | 1,21 | 1,15 | 1,16 | 0,00% | 1.586.777,00 |
| 26.08.2025 | 1,18 | 1,20 | 1,13 | 1,16 | 0,00% | 1.632.815,00 |
| 25.08.2025 | 1,21 | 1,25 | 1,16 | 1,16 | -2,52% | 4.728.648,00 |
| 22.08.2025 | 1,12 | 1,23 | 1,11 | 1,19 | 6,25% | 7.303.040,00 |
| 21.08.2025 | 1,04 | 1,13 | 1,04 | 1,12 | 5,66% | 3.464.850,00 |
| 20.08.2025 | 1,06 | 1,08 | 1,03 | 1,06 | 0,95% | 2.467.919,00 |
| 19.08.2025 | 1,10 | 1,12 | 1,03 | 1,05 | -3,67% | 2.692.436,00 |
| 18.08.2025 | 1,11 | 1,14 | 1,08 | 1,09 | -0,91% | 2.744.900,00 |
| 15.08.2025 | 1,07 | 1,21 | 1,07 | 1,10 | 2,80% | 5.885.676,00 |
| 14.08.2025 | 1,05 | 1,09 | 0,99 | 1,07 | 2,88% | 8.120.341,00 |
| 13.08.2025 | 1,06 | 1,08 | 1,03 | 1,04 | 0,97% | 7.904.946,00 |
| 12.08.2025 | 1,04 | 1,07 | 1,01 | 1,03 | -0,48% | 1.891.580,00 |
| 11.08.2025 | 1,05 | 1,06 | 1,02 | 1,04 | -0,48% | 2.227.645,00 |
| 08.08.2025 | 1,04 | 1,11 | 1,01 | 1,04 | -0,95% | 3.658.903,00 |
| 07.08.2025 | 1,06 | 1,10 | 0,98 | 1,05 | -0,94% | 8.559.792,00 |
| 06.08.2025 | 1,12 | 1,12 | 1,02 | 1,06 | -5,36% | 5.375.809,00 |
| 05.08.2025 | 1,12 | 1,16 | 1,07 | 1,12 | 1,82% | 5.000.784,00 |
| 04.08.2025 | 1,11 | 1,19 | 1,10 | 1,10 | 1,85% | 7.494.413,00 |
| 01.08.2025 | 1,23 | 1,23 | 1,00 | 1,08 | -12,55% | 19.088.419,00 |
| 31.07.2025 | 1,29 | 1,32 | 1,22 | 1,24 | -4,26% | 5.848.718,00 |
| 30.07.2025 | 1,44 | 1,50 | 1,27 | 1,29 | -7,86% | 9.249.136,00 |
| 29.07.2025 | 1,47 | 1,48 | 1,40 | 1,40 | -4,76% | 1.973.054,00 |
| 28.07.2025 | 1,49 | 1,53 | 1,45 | 1,47 | -2,00% | 2.256.154,00 |
| 25.07.2025 | 1,52 | 1,54 | 1,45 | 1,50 | -0,66% | 2.791.768,00 |
| 24.07.2025 | 1,65 | 1,69 | 1,49 | 1,51 | -9,04% | 3.837.582,00 |
| 23.07.2025 | 1,45 | 1,69 | 1,43 | 1,66 | 16,90% | 7.030.566,00 |
| 22.07.2025 | 1,33 | 1,42 | 1,31 | 1,42 | 7,58% | 2.894.498,00 |
| 21.07.2025 | 1,25 | 1,36 | 1,25 | 1,32 | 5,60% | 3.426.307,00 |
| 18.07.2025 | 1,26 | 1,35 | 1,24 | 1,25 | 0,81% | 3.713.274,00 |
| 17.07.2025 | 1,24 | 1,27 | 1,23 | 1,24 | 0,81% | 1.771.653,00 |
| 16.07.2025 | 1,24 | 1,29 | 1,21 | 1,23 | -0,81% | 2.136.310,00 |
| 15.07.2025 | 1,29 | 1,31 | 1,22 | 1,24 | -3,88% | 1.868.594,00 |
| 14.07.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 0,78% | 1.793.091,00 |
| 11.07.2025 | 1,29 | 1,33 | 1,26 | 1,28 | 1,59% | 2.907.374,00 |
| 10.07.2025 | 1,23 | 1,32 | 1,20 | 1,26 | 4,13% | 8.060.597,00 |
| 09.07.2025 | 1,21 | 1,27 | 1,19 | 1,21 | 0,83% | 9.584.531,00 |
| 08.07.2025 | 1,19 | 1,25 | 1,17 | 1,20 | 3,45% | 3.705.918,00 |
| 07.07.2025 | 1,22 | 1,23 | 1,13 | 1,16 | -2,52% | 1.979.765,00 |
| 03.07.2025 | 1,20 | 1,21 | 1,17 | 1,19 | 0,00% | 1.384.912,00 |
| 02.07.2025 | 1,19 | 1,29 | 1,18 | 1,19 | 1,28% | 4.809.965,00 |
| 01.07.2025 | 1,13 | 1,23 | 1,11 | 1,18 | 3,98% | 2.211.240,00 |
| 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% | 1.665.248,00 |
| 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 |