0,220$
-86,34%
Echtzeit-Aktienkurs T2 Biosystems
Bid:
Ask:
Aktienkurse zur T2 Biosystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,70 | 3,85 | 3,60 | 3,72 | 1,92% | 197.794,00 |
| 02.05.2024 | 3,09 | 3,75 | 3,09 | 3,65 | 21,67% | 260.353,00 |
| 01.05.2024 | 3,36 | 3,70 | 2,96 | 3,00 | -10,58% | 507.317,00 |
| 30.04.2024 | 2,91 | 3,54 | 2,88 | 3,36 | 14,12% | 524.269,00 |
| 29.04.2024 | 2,84 | 2,98 | 2,82 | 2,94 | 3,52% | 96.324,00 |
| 26.04.2024 | 2,76 | 2,94 | 2,70 | 2,84 | 3,65% | 140.888,00 |
| 25.04.2024 | 2,68 | 2,88 | 2,60 | 2,74 | -0,72% | 412.422,00 |
| 24.04.2024 | 2,74 | 2,78 | 2,60 | 2,76 | 1,47% | 330.290,00 |
| 23.04.2024 | 2,62 | 2,96 | 2,60 | 2,72 | -13,92% | 359.187,00 |
| 22.04.2024 | 3,00 | 3,40 | 2,78 | 3,16 | 6,76% | 1.363.736,00 |
| 19.04.2024 | 3,01 | 3,07 | 2,92 | 2,96 | -1,00% | 534.565,00 |
| 18.04.2024 | 2,94 | 3,00 | 2,88 | 2,99 | 1,70% | 106.827,00 |
| 17.04.2024 | 3,07 | 3,08 | 2,88 | 2,94 | -2,97% | 63.952,00 |
| 16.04.2024 | 2,95 | 3,19 | 2,80 | 3,03 | 2,02% | 84.568,00 |
| 15.04.2024 | 3,12 | 3,24 | 2,79 | 2,97 | -5,41% | 188.846,00 |
| 12.04.2024 | 3,15 | 3,27 | 3,08 | 3,14 | -0,32% | 156.306,00 |
| 11.04.2024 | 3,07 | 3,29 | 3,00 | 3,15 | 2,61% | 162.872,00 |
| 10.04.2024 | 3,01 | 3,38 | 2,85 | 3,07 | -1,92% | 266.771,00 |
| 09.04.2024 | 2,82 | 3,37 | 2,76 | 3,13 | 10,99% | 277.886,00 |
| 08.04.2024 | 2,85 | 2,87 | 2,75 | 2,82 | -0,35% | 65.628,00 |
| 05.04.2024 | 2,92 | 2,99 | 2,75 | 2,83 | -1,05% | 89.991,00 |
| 04.04.2024 | 2,84 | 3,02 | 2,81 | 2,86 | 2,51% | 126.409,00 |
| 03.04.2024 | 2,96 | 2,99 | 2,77 | 2,79 | -5,74% | 107.292,00 |
| 02.04.2024 | 2,87 | 2,98 | 2,83 | 2,96 | -0,67% | 75.909,00 |
| 01.04.2024 | 3,00 | 3,05 | 2,83 | 2,98 | -0,67% | 104.399,00 |
| 28.03.2024 | 2,99 | 3,16 | 2,84 | 3,00 | -1,64% | 338.564,00 |
| 27.03.2024 | 2,86 | 3,22 | 2,80 | 3,05 | 6,64% | 273.914,00 |
| 26.03.2024 | 2,89 | 2,96 | 2,79 | 2,86 | -4,03% | 189.709,00 |
| 25.03.2024 | 2,95 | 3,01 | 2,70 | 2,98 | 3,83% | 252.308,00 |
| 22.03.2024 | 3,08 | 3,08 | 2,82 | 2,87 | -4,97% | 351.779,00 |
| 21.03.2024 | 3,16 | 3,19 | 2,99 | 3,02 | -2,89% | 321.150,00 |
| 20.03.2024 | 3,95 | 3,95 | 2,99 | 3,11 | -10,89% | 779.167,00 |
| 19.03.2024 | 3,96 | 4,07 | 3,38 | 3,49 | -11,20% | 509.878,00 |
| 18.03.2024 | 4,21 | 4,33 | 3,60 | 3,93 | -5,98% | 232.754,00 |
| 15.03.2024 | 3,98 | 4,24 | 3,98 | 4,18 | 3,98% | 71.495,00 |
| 14.03.2024 | 4,57 | 4,71 | 3,95 | 4,02 | -12,61% | 207.195,00 |
| 13.03.2024 | 4,69 | 5,01 | 4,59 | 4,60 | -0,65% | 127.761,00 |
| 12.03.2024 | 4,54 | 4,88 | 4,54 | 4,63 | 3,58% | 81.979,00 |
| 11.03.2024 | 4,90 | 5,04 | 4,45 | 4,47 | -8,96% | 123.296,00 |
| 08.03.2024 | 4,94 | 5,19 | 4,86 | 4,91 | 0,61% | 47.291,00 |
| 07.03.2024 | 4,77 | 5,10 | 4,77 | 4,88 | 1,04% | 51.489,00 |
| 06.03.2024 | 4,87 | 4,98 | 4,66 | 4,83 | -1,83% | 85.122,00 |
| 05.03.2024 | 5,19 | 5,30 | 4,92 | 4,92 | -6,82% | 80.492,00 |
| 04.03.2024 | 5,29 | 5,57 | 5,19 | 5,28 | 0,00% | 131.486,00 |
| 01.03.2024 | 5,06 | 5,42 | 4,75 | 5,28 | 4,76% | 140.325,00 |
| 29.02.2024 | 5,05 | 5,19 | 5,01 | 5,04 | -0,20% | 70.719,00 |
| 28.02.2024 | 5,25 | 5,25 | 5,01 | 5,05 | -4,72% | 100.795,00 |
| 27.02.2024 | 5,40 | 5,42 | 5,11 | 5,30 | -2,39% | 133.071,00 |
| 26.02.2024 | 5,30 | 5,45 | 5,15 | 5,43 | 0,18% | 66.134,00 |
| 23.02.2024 | 5,38 | 5,49 | 5,21 | 5,42 | -1,09% | 92.464,00 |
| 22.02.2024 | 5,50 | 5,61 | 5,20 | 5,48 | -1,26% | 95.238,00 |
| 21.02.2024 | 5,45 | 5,66 | 5,08 | 5,55 | 0,54% | 137.670,00 |
| 20.02.2024 | 5,37 | 5,56 | 5,15 | 5,52 | 1,28% | 142.978,00 |
| 16.02.2024 | 6,00 | 6,00 | 5,40 | 5,45 | -14,71% | 347.350,00 |
| 15.02.2024 | 6,20 | 6,95 | 5,91 | 6,39 | 2,57% | 558.592,00 |
| 14.02.2024 | 6,25 | 6,74 | 6,01 | 6,23 | -0,16% | 365.348,00 |
| 13.02.2024 | 6,25 | 6,78 | 5,52 | 6,24 | -3,85% | 527.326,00 |
| 12.02.2024 | 6,24 | 6,95 | 5,20 | 6,49 | 32,72% | 5.290.053,00 |
| 09.02.2024 | 4,37 | 4,94 | 4,29 | 4,89 | 13,99% | 162.185,00 |
| 08.02.2024 | 4,25 | 4,37 | 4,17 | 4,29 | 0,70% | 36.203,00 |
| 07.02.2024 | 4,50 | 4,54 | 4,13 | 4,26 | -3,84% | 87.168,00 |
| 06.02.2024 | 4,33 | 4,46 | 4,20 | 4,43 | 2,55% | 43.575,00 |
| 05.02.2024 | 4,65 | 4,72 | 4,21 | 4,32 | -9,24% | 87.005,00 |
| 02.02.2024 | 4,91 | 5,00 | 4,52 | 4,76 | -2,66% | 49.388,00 |
| 01.02.2024 | 4,40 | 4,93 | 4,37 | 4,89 | 8,67% | 141.611,00 |
| 31.01.2024 | 4,44 | 4,66 | 4,39 | 4,50 | 2,97% | 76.980,00 |
| 30.01.2024 | 4,52 | 4,63 | 4,35 | 4,37 | -3,96% | 49.894,00 |
| 29.01.2024 | 4,28 | 4,55 | 4,15 | 4,55 | 7,82% | 100.917,00 |
| 26.01.2024 | 4,04 | 4,26 | 4,04 | 4,22 | 2,68% | 63.420,00 |
| 25.01.2024 | 3,90 | 4,15 | 3,81 | 4,11 | 7,59% | 101.454,00 |
| 24.01.2024 | 4,31 | 4,32 | 3,81 | 3,82 | -10,54% | 176.168,00 |
| 23.01.2024 | 4,50 | 4,50 | 4,20 | 4,27 | -3,61% | 77.176,00 |
| 22.01.2024 | 4,19 | 4,66 | 4,17 | 4,43 | 0,68% | 80.701,00 |
| 19.01.2024 | 4,51 | 4,60 | 4,27 | 4,40 | -2,22% | 69.333,00 |
| 18.01.2024 | 4,26 | 4,54 | 4,26 | 4,50 | 4,65% | 113.604,00 |
| 17.01.2024 | 4,10 | 4,67 | 4,01 | 4,30 | 6,70% | 298.218,00 |
| 16.01.2024 | 4,16 | 4,18 | 4,00 | 4,03 | -3,13% | 102.176,00 |
| 12.01.2024 | 4,68 | 4,73 | 4,15 | 4,16 | -11,11% | 172.079,00 |
| 11.01.2024 | 5,15 | 5,27 | 4,62 | 4,68 | -9,21% | 193.871,00 |
| 10.01.2024 | 5,23 | 5,38 | 5,06 | 5,16 | -1,06% | 118.678,00 |
| 09.01.2024 | 5,80 | 5,80 | 5,07 | 5,21 | -8,44% | 256.847,00 |
| 08.01.2024 | 5,80 | 5,80 | 5,42 | 5,69 | -1,90% | 234.045,00 |
| 05.01.2024 | 5,68 | 6,40 | 5,55 | 5,80 | 5,36% | 539.717,00 |
| 04.01.2024 | 6,06 | 6,06 | 5,48 | 5,51 | -10,20% | 237.527,00 |
| 03.01.2024 | 5,50 | 6,35 | 5,45 | 6,13 | 13,31% | 623.415,00 |
| 02.01.2024 | 6,24 | 6,27 | 5,36 | 5,41 | -13,78% | 401.866,00 |
| 29.12.2023 | 7,18 | 7,72 | 6,10 | 6,28 | -15,77% | 843.707,00 |
| 28.12.2023 | 5,10 | 8,38 | 5,10 | 7,45 | 44,38% | 3.595.235,00 |
| 27.12.2023 | 4,83 | 5,23 | 4,83 | 5,16 | 5,95% | 167.692,00 |
| 26.12.2023 | 5,19 | 5,19 | 4,76 | 4,87 | -6,70% | 193.195,00 |
| 22.12.2023 | 4,86 | 5,25 | 4,86 | 5,22 | 8,30% | 197.063,00 |
| 21.12.2023 | 5,46 | 5,55 | 4,72 | 4,82 | -9,06% | 339.637,00 |
| 20.12.2023 | 5,14 | 5,80 | 4,70 | 5,30 | 10,19% | 1.330.182,00 |
| 19.12.2023 | 3,91 | 4,88 | 3,82 | 4,81 | 23,02% | 596.281,00 |
| 18.12.2023 | 3,75 | 3,94 | 3,68 | 3,91 | 3,99% | 188.082,00 |
| 15.12.2023 | 3,73 | 3,82 | 3,60 | 3,76 | 2,45% | 178.779,00 |
| 14.12.2023 | 3,73 | 3,86 | 3,60 | 3,67 | 0,27% | 149.409,00 |
| 13.12.2023 | 3,63 | 3,70 | 3,46 | 3,66 | -0,27% | 132.395,00 |
| 12.12.2023 | 3,76 | 3,82 | 3,62 | 3,67 | -4,43% | 90.125,00 |
| 11.12.2023 | 3,80 | 3,88 | 3,66 | 3,84 | 2,13% | 108.326,00 |