0,220$
-86,34%
Echtzeit-Aktienkurs T2 Biosystems Inc.
Bid:
Ask:
Aktienkurse zur T2 Biosystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 0,86 | 0,86 | 0,78 | 0,80 | -5,99% | 453.493,00 |
| 01.11.2024 | 0,88 | 0,89 | 0,82 | 0,85 | -2,85% | 625.945,00 |
| 31.10.2024 | 0,93 | 0,95 | 0,87 | 0,88 | -7,79% | 455.855,00 |
| 30.10.2024 | 0,99 | 0,99 | 0,91 | 0,95 | -1,86% | 559.202,00 |
| 29.10.2024 | 1,00 | 1,01 | 0,90 | 0,97 | -7,81% | 1.501.467,00 |
| 28.10.2024 | 1,13 | 1,14 | 1,02 | 1,05 | -2,78% | 946.317,00 |
| 25.10.2024 | 1,25 | 1,27 | 1,07 | 1,08 | -14,29% | 957.817,00 |
| 24.10.2024 | 1,44 | 1,51 | 1,18 | 1,26 | -12,50% | 1.113.207,00 |
| 23.10.2024 | 1,62 | 1,86 | 1,38 | 1,44 | -6,49% | 4.052.832,00 |
| 22.10.2024 | 1,44 | 1,62 | 1,44 | 1,54 | 7,69% | 1.154.070,00 |
| 21.10.2024 | 1,47 | 1,47 | 1,42 | 1,43 | 2,14% | 364.265,00 |
| 18.10.2024 | 1,40 | 1,41 | 1,34 | 1,40 | 2,94% | 299.697,00 |
| 17.10.2024 | 1,41 | 1,48 | 1,36 | 1,36 | -2,86% | 256.207,00 |
| 16.10.2024 | 1,44 | 1,45 | 1,38 | 1,40 | -2,78% | 422.688,00 |
| 15.10.2024 | 1,48 | 1,51 | 1,43 | 1,44 | -2,04% | 213.479,00 |
| 14.10.2024 | 1,53 | 1,55 | 1,46 | 1,47 | -0,68% | 274.973,00 |
| 11.10.2024 | 1,50 | 1,50 | 1,38 | 1,48 | -1,33% | 254.372,00 |
| 10.10.2024 | 1,63 | 1,66 | 1,49 | 1,50 | -7,41% | 464.603,00 |
| 09.10.2024 | 1,60 | 1,70 | 1,56 | 1,62 | 3,18% | 546.243,00 |
| 08.10.2024 | 1,66 | 1,71 | 1,54 | 1,57 | -3,68% | 332.642,00 |
| 07.10.2024 | 1,83 | 1,91 | 1,62 | 1,63 | -10,44% | 1.163.611,00 |
| 04.10.2024 | 1,82 | 1,84 | 1,78 | 1,82 | 0,00% | 85.480,00 |
| 03.10.2024 | 1,87 | 1,88 | 1,79 | 1,82 | -3,19% | 65.456,00 |
| 02.10.2024 | 1,85 | 1,88 | 1,79 | 1,88 | 1,08% | 178.465,00 |
| 01.10.2024 | 1,99 | 2,00 | 1,84 | 1,86 | -5,58% | 159.462,00 |
| 30.09.2024 | 1,97 | 2,04 | 1,95 | 1,97 | -1,50% | 86.473,00 |
| 27.09.2024 | 1,98 | 2,08 | 1,98 | 2,00 | 1,01% | 119.007,00 |
| 26.09.2024 | 2,00 | 2,11 | 1,94 | 1,98 | -1,49% | 187.335,00 |
| 25.09.2024 | 2,06 | 2,10 | 1,94 | 2,01 | -1,95% | 182.191,00 |
| 24.09.2024 | 2,09 | 2,13 | 2,02 | 2,05 | -0,49% | 190.324,00 |
| 23.09.2024 | 2,21 | 2,28 | 2,06 | 2,06 | -5,94% | 202.582,00 |
| 20.09.2024 | 2,21 | 2,28 | 2,15 | 2,19 | -0,45% | 375.001,00 |
| 19.09.2024 | 2,20 | 2,31 | 2,16 | 2,20 | 2,33% | 219.732,00 |
| 18.09.2024 | 2,21 | 2,27 | 2,15 | 2,15 | -4,44% | 294.846,00 |
| 17.09.2024 | 2,43 | 2,50 | 2,24 | 2,25 | -2,60% | 478.966,00 |
| 16.09.2024 | 2,63 | 2,66 | 2,30 | 2,31 | -8,70% | 325.692,00 |
| 13.09.2024 | 2,43 | 2,53 | 2,38 | 2,53 | 5,86% | 196.901,00 |
| 12.09.2024 | 2,34 | 2,45 | 2,28 | 2,39 | 3,91% | 222.658,00 |
| 11.09.2024 | 2,52 | 2,53 | 2,28 | 2,30 | -8,00% | 242.144,00 |
| 10.09.2024 | 2,79 | 2,84 | 2,49 | 2,50 | -6,72% | 225.405,00 |
| 09.09.2024 | 3,00 | 3,00 | 2,65 | 2,68 | -9,15% | 197.147,00 |
| 06.09.2024 | 3,06 | 3,16 | 2,90 | 2,95 | -4,53% | 90.281,00 |
| 05.09.2024 | 2,94 | 3,12 | 2,92 | 3,09 | 6,19% | 81.890,00 |
| 04.09.2024 | 2,91 | 3,05 | 2,86 | 2,91 | -0,34% | 82.792,00 |
| 03.09.2024 | 3,19 | 3,19 | 2,90 | 2,92 | -8,46% | 154.807,00 |
| 30.08.2024 | 3,40 | 3,40 | 3,07 | 3,19 | -6,18% | 164.391,00 |
| 29.08.2024 | 3,37 | 3,49 | 3,35 | 3,40 | 1,19% | 100.368,00 |
| 28.08.2024 | 3,75 | 3,80 | 3,34 | 3,36 | -9,68% | 222.993,00 |
| 27.08.2024 | 3,50 | 3,79 | 3,44 | 3,72 | 5,98% | 336.952,00 |
| 26.08.2024 | 3,50 | 3,54 | 3,38 | 3,51 | 0,00% | 125.802,00 |
| 23.08.2024 | 3,51 | 3,68 | 3,46 | 3,51 | 0,29% | 150.417,00 |
| 22.08.2024 | 3,43 | 3,59 | 3,42 | 3,50 | 2,04% | 84.278,00 |
| 21.08.2024 | 3,44 | 3,56 | 3,39 | 3,43 | -1,44% | 123.711,00 |
| 20.08.2024 | 3,66 | 3,69 | 3,35 | 3,48 | -5,69% | 238.807,00 |
| 19.08.2024 | 3,74 | 4,04 | 3,26 | 3,69 | -1,34% | 1.360.880,00 |
| 16.08.2024 | 3,60 | 3,84 | 3,60 | 3,74 | 5,20% | 464.886,00 |
| 15.08.2024 | 3,77 | 3,80 | 3,50 | 3,56 | -3,13% | 168.350,00 |
| 14.08.2024 | 3,78 | 3,88 | 3,61 | 3,67 | -1,34% | 277.480,00 |
| 13.08.2024 | 3,79 | 3,92 | 3,72 | 3,72 | -0,53% | 67.591,00 |
| 12.08.2024 | 3,92 | 4,08 | 3,71 | 3,74 | -3,86% | 103.242,00 |
| 09.08.2024 | 3,93 | 4,17 | 3,89 | 3,89 | -1,02% | 41.573,00 |
| 08.08.2024 | 4,00 | 4,10 | 3,85 | 3,93 | -1,75% | 70.543,00 |
| 07.08.2024 | 4,27 | 4,33 | 3,86 | 4,00 | -4,53% | 105.736,00 |
| 06.08.2024 | 4,57 | 4,57 | 4,12 | 4,19 | -6,26% | 131.200,00 |
| 05.08.2024 | 4,60 | 4,71 | 4,18 | 4,47 | -8,59% | 129.705,00 |
| 02.08.2024 | 4,89 | 4,90 | 4,62 | 4,89 | -2,78% | 83.393,00 |
| 01.08.2024 | 4,99 | 5,29 | 4,86 | 5,03 | 3,07% | 134.980,00 |
| 31.07.2024 | 4,91 | 5,10 | 4,71 | 4,88 | -0,20% | 96.151,00 |
| 30.07.2024 | 4,83 | 5,22 | 4,61 | 4,89 | 3,16% | 242.410,00 |
| 29.07.2024 | 5,14 | 5,14 | 4,70 | 4,74 | -6,88% | 255.523,00 |
| 26.07.2024 | 4,82 | 5,14 | 4,75 | 5,09 | 5,38% | 78.416,00 |
| 25.07.2024 | 4,72 | 4,86 | 4,55 | 4,83 | 2,99% | 62.596,00 |
| 24.07.2024 | 4,93 | 4,93 | 4,57 | 4,69 | -6,20% | 63.187,00 |
| 23.07.2024 | 5,05 | 5,09 | 4,87 | 5,00 | -1,96% | 40.318,00 |
| 22.07.2024 | 5,40 | 5,40 | 4,83 | 5,10 | 0,59% | 108.835,00 |
| 19.07.2024 | 5,18 | 5,28 | 4,84 | 5,07 | -1,93% | 77.497,00 |
| 18.07.2024 | 5,49 | 5,82 | 5,11 | 5,17 | -7,35% | 139.267,00 |
| 17.07.2024 | 5,71 | 6,00 | 5,44 | 5,58 | -3,79% | 47.833,00 |
| 16.07.2024 | 5,59 | 5,85 | 5,53 | 5,80 | 3,57% | 106.412,00 |
| 15.07.2024 | 5,60 | 5,75 | 5,45 | 5,60 | 2,00% | 89.216,00 |
| 12.07.2024 | 5,06 | 5,58 | 5,00 | 5,49 | 10,46% | 158.992,00 |
| 11.07.2024 | 5,00 | 5,10 | 4,90 | 4,97 | 0,81% | 36.156,00 |
| 10.07.2024 | 4,78 | 5,10 | 4,78 | 4,93 | 1,86% | 59.030,00 |
| 09.07.2024 | 4,83 | 5,00 | 4,71 | 4,84 | -0,82% | 51.779,00 |
| 08.07.2024 | 4,79 | 5,20 | 4,72 | 4,88 | 2,95% | 110.643,00 |
| 05.07.2024 | 5,05 | 5,19 | 4,65 | 4,74 | -6,14% | 112.298,00 |
| 03.07.2024 | 5,09 | 5,40 | 5,05 | 5,05 | -0,59% | 42.237,00 |
| 02.07.2024 | 5,37 | 5,52 | 5,06 | 5,08 | -5,58% | 93.743,00 |
| 01.07.2024 | 5,44 | 5,52 | 5,29 | 5,38 | 0,75% | 42.725,00 |
| 28.06.2024 | 5,48 | 5,54 | 5,20 | 5,34 | -1,66% | 93.035,00 |
| 27.06.2024 | 5,38 | 5,65 | 5,05 | 5,43 | 1,31% | 83.701,00 |
| 26.06.2024 | 6,02 | 6,37 | 5,25 | 5,36 | -9,92% | 146.397,00 |
| 25.06.2024 | 6,49 | 6,73 | 5,95 | 5,95 | -9,16% | 191.150,00 |
| 24.06.2024 | 5,95 | 6,80 | 5,94 | 6,55 | 10,46% | 316.390,00 |
| 21.06.2024 | 5,74 | 6,07 | 5,52 | 5,93 | 2,95% | 721.962,00 |
| 20.06.2024 | 5,48 | 6,37 | 5,31 | 5,76 | 8,47% | 405.346,00 |
| 18.06.2024 | 5,31 | 5,50 | 5,06 | 5,31 | 3,51% | 90.855,00 |
| 17.06.2024 | 5,11 | 5,39 | 4,98 | 5,13 | 0,39% | 103.143,00 |
| 14.06.2024 | 4,68 | 5,44 | 4,68 | 5,11 | 6,46% | 128.764,00 |
| 13.06.2024 | 4,76 | 4,94 | 4,56 | 4,80 | 0,21% | 64.146,00 |