0,579€
8,70%
Echtzeit-Aktienkurs Sangamo Biosciences
Bid:
Ask:
Aktienkurse zur Sangamo Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 0,52 | 0,60 | 0,52 | 0,57 | 7,35% | - |
| 01.04.2025 | 0,62 | 0,65 | 0,52 | 0,53 | -13,24% | 41.278,00 |
| 31.03.2025 | 0,76 | 0,76 | 0,60 | 0,61 | -18,21% | 93.670,00 |
| 28.03.2025 | 0,78 | 0,78 | 0,75 | 0,75 | -6,25% | 53.951,00 |
| 27.03.2025 | 0,80 | 0,80 | 0,79 | 0,80 | 3,94% | 6.669,00 |
| 26.03.2025 | 0,77 | 0,80 | 0,76 | 0,77 | -0,97% | 18.072,00 |
| 25.03.2025 | 0,83 | 0,83 | 0,78 | 0,78 | -2,20% | 14.606,00 |
| 24.03.2025 | 0,80 | 0,86 | 0,79 | 0,79 | -0,54% | 27.681,00 |
| 21.03.2025 | 0,76 | 0,80 | 0,76 | 0,80 | 3,79% | 8.420,00 |
| 20.03.2025 | 0,83 | 0,83 | 0,76 | 0,77 | -3,75% | 21.745,00 |
| 19.03.2025 | 0,80 | 0,81 | 0,75 | 0,80 | 0,48% | 46.274,00 |
| 18.03.2025 | 0,87 | 0,87 | 0,78 | 0,80 | -3,47% | 61.922,00 |
| 17.03.2025 | 0,93 | 0,93 | 0,82 | 0,82 | -9,28% | 7.426,00 |
| 14.03.2025 | 0,87 | 0,95 | 0,87 | 0,91 | 2,71% | 6.851,00 |
| 13.03.2025 | 0,92 | 0,92 | 0,86 | 0,89 | -2,79% | 16.242,00 |
| 12.03.2025 | 0,93 | 0,95 | 0,90 | 0,91 | 0,00% | 22.270,00 |
| 11.03.2025 | 0,86 | 0,92 | 0,86 | 0,91 | 2,38% | 4.688,00 |
| 10.03.2025 | 0,97 | 0,97 | 0,89 | 0,89 | -8,61% | 12.035,00 |
| 07.03.2025 | 0,94 | 1,03 | 0,94 | 0,97 | 5,53% | 15.052,00 |
| 06.03.2025 | 0,79 | 0,92 | 0,77 | 0,92 | 11,49% | 19.216,00 |
| 05.03.2025 | 0,84 | 0,84 | 0,78 | 0,83 | -1,99% | 25.992,00 |
| 04.03.2025 | 0,88 | 0,93 | 0,83 | 0,84 | -1,75% | 15.041,00 |
| 03.03.2025 | 0,95 | 0,99 | 0,86 | 0,86 | -12,81% | 14.283,00 |
| 28.02.2025 | 0,90 | 0,99 | 0,89 | 0,99 | 5,46% | 29.397,00 |
| 27.02.2025 | 0,95 | 0,96 | 0,93 | 0,93 | -1,92% | 9.967,00 |
| 26.02.2025 | 0,95 | 0,98 | 0,94 | 0,95 | 5,39% | 10.049,00 |
| 25.02.2025 | 0,97 | 1,00 | 0,89 | 0,90 | -10,29% | 28.037,00 |
| 24.02.2025 | 1,01 | 1,07 | 0,98 | 1,01 | -3,80% | 24.095,00 |
| 21.02.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -2,31% | 34.135,00 |
| 20.02.2025 | 1,07 | 1,10 | 1,07 | 1,07 | 2,08% | 9.440,00 |
| 19.02.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -6,72% | 8.689,00 |
| 18.02.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 1,42% | 14.520,00 |
| 17.02.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -0,91% | 984,00 |
| 14.02.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -1,39% | 5.650,00 |
| 13.02.2025 | 1,11 | 1,14 | 1,05 | 1,14 | 5,87% | 8.655,00 |
| 12.02.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -5,18% | 22.920,00 |
| 11.02.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 5,54% | 13.520,00 |
| 10.02.2025 | 1,16 | 1,16 | 1,05 | 1,07 | -5,05% | 12.877,00 |
| 07.02.2025 | 1,26 | 1,30 | 1,11 | 1,13 | -6,46% | 25.175,00 |
| 06.02.2025 | 1,20 | 1,44 | 1,20 | 1,21 | 0,97% | 49.423,00 |
| 05.02.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 2,86% | 59.086,00 |
| 04.02.2025 | 1,12 | 1,16 | 1,12 | 1,16 | -2,99% | 12.460,00 |
| 03.02.2025 | 1,22 | 1,22 | 1,14 | 1,20 | 3,10% | 4.046,00 |
| 31.01.2025 | 1,16 | 1,24 | 1,16 | 1,16 | 0,62% | 14.806,00 |
| 30.01.2025 | 1,06 | 1,20 | 1,06 | 1,15 | 7,68% | 12.740,00 |
| 29.01.2025 | 1,10 | 1,12 | 1,06 | 1,07 | 1,25% | 3.320,00 |
| 28.01.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -1,16% | 12.067,00 |
| 27.01.2025 | 1,09 | 1,13 | 1,06 | 1,07 | -6,00% | 20.817,00 |
| 24.01.2025 | 1,17 | 1,20 | 1,12 | 1,14 | -1,54% | 12.010,00 |
| 23.01.2025 | 1,11 | 1,17 | 1,11 | 1,16 | 8,14% | 19.239,00 |
| 22.01.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -2,55% | 24.940,00 |
| 21.01.2025 | 1,08 | 1,10 | 1,05 | 1,10 | 6,58% | 31.201,00 |
| 20.01.2025 | 1,05 | 1,08 | 1,03 | 1,03 | -1,45% | 5.430,00 |
| 17.01.2025 | 1,05 | 1,11 | 1,05 | 1,05 | -1,54% | 13.240,00 |
| 16.01.2025 | 1,09 | 1,12 | 1,05 | 1,06 | 1,76% | 6.129,00 |
| 15.01.2025 | 1,02 | 1,09 | 0,95 | 1,04 | 8,75% | 89.818,00 |
| 14.01.2025 | 1,08 | 1,11 | 0,96 | 0,96 | -10,46% | 87.600,00 |
| 13.01.2025 | 1,11 | 1,17 | 1,01 | 1,07 | -6,60% | 65.796,00 |
| 10.01.2025 | 1,30 | 1,36 | 1,11 | 1,15 | -0,17% | 54.950,00 |
| 09.01.2025 | 1,18 | 1,31 | 1,15 | 1,15 | -6,15% | 27.909,00 |
| 08.01.2025 | 1,36 | 1,37 | 1,17 | 1,23 | -6,31% | 74.645,00 |
| 07.01.2025 | 1,33 | 1,44 | 1,28 | 1,31 | -1,31% | 172.206,00 |
| 06.01.2025 | 1,40 | 1,40 | 1,25 | 1,33 | 2,90% | 58.992,00 |
| 03.01.2025 | 1,13 | 1,29 | 1,08 | 1,29 | 19,66% | 125.683,00 |
| 02.01.2025 | 1,20 | 1,20 | 0,94 | 1,08 | -55,17% | 205.548,00 |
| 30.12.2024 | 2,41 | 2,51 | 2,40 | 2,40 | -4,00% | 18.518,00 |
| 27.12.2024 | 2,44 | 2,57 | 2,38 | 2,50 | 10,32% | 66.486,00 |
| 23.12.2024 | 2,34 | 2,45 | 2,18 | 2,27 | -0,87% | 87.047,00 |
| 20.12.2024 | 2,40 | 2,40 | 2,00 | 2,29 | 3,04% | 42.526,00 |
| 19.12.2024 | 2,41 | 3,30 | 2,18 | 2,22 | -1,62% | 286.672,00 |
| 18.12.2024 | 2,72 | 2,80 | 2,25 | 2,26 | -11,94% | 150.721,00 |
| 17.12.2024 | 2,52 | 2,70 | 2,25 | 2,56 | 4,89% | 121.222,00 |
| 16.12.2024 | 1,93 | 2,62 | 1,93 | 2,44 | 26,29% | 191.891,00 |
| 13.12.2024 | 1,87 | 2,05 | 1,87 | 1,93 | 10,72% | 37.658,00 |
| 12.12.2024 | 1,87 | 1,87 | 1,74 | 1,75 | -6,53% | 23.675,00 |
| 11.12.2024 | 1,93 | 1,93 | 1,81 | 1,87 | 1,42% | 7.055,00 |
| 10.12.2024 | 1,90 | 1,98 | 1,81 | 1,84 | -3,66% | 22.389,00 |
| 09.12.2024 | 1,91 | 2,00 | 1,76 | 1,91 | 2,01% | 53.180,00 |
| 06.12.2024 | 1,86 | 1,95 | 1,86 | 1,88 | -0,93% | 30.207,00 |
| 05.12.2024 | 1,91 | 1,97 | 1,75 | 1,89 | 1,74% | 51.268,00 |
| 04.12.2024 | 2,08 | 2,10 | 1,86 | 1,86 | -7,73% | 24.331,00 |
| 03.12.2024 | 2,17 | 2,30 | 1,99 | 2,02 | -7,86% | 43.808,00 |
| 02.12.2024 | 2,10 | 2,25 | 2,02 | 2,19 | -1,44% | 20.448,00 |
| 29.11.2024 | 2,19 | 2,22 | 2,05 | 2,22 | 4,40% | 11.674,00 |
| 28.11.2024 | 2,19 | 2,30 | 2,13 | 2,13 | -2,81% | 9.665,00 |
| 27.11.2024 | 2,07 | 2,19 | 1,99 | 2,19 | 6,55% | 7.749,00 |
| 26.11.2024 | 1,90 | 2,11 | 1,86 | 2,05 | 16,02% | 55.123,00 |
| 25.11.2024 | 1,80 | 1,88 | 1,75 | 1,77 | -5,95% | 25.796,00 |
| 22.11.2024 | 1,86 | 1,90 | 1,86 | 1,88 | -0,42% | 6.541,00 |
| 21.11.2024 | 1,83 | 1,93 | 1,83 | 1,89 | 2,66% | 3.657,00 |
| 20.11.2024 | 2,04 | 2,12 | 1,81 | 1,84 | -2,64% | 80.049,00 |
| 19.11.2024 | 1,80 | 1,89 | 1,64 | 1,89 | 4,88% | 89.200,00 |
| 18.11.2024 | 1,92 | 2,01 | 1,78 | 1,80 | -5,16% | 62.512,00 |
| 15.11.2024 | 2,05 | 2,19 | 1,87 | 1,90 | -7,45% | 34.778,00 |
| 14.11.2024 | 2,29 | 2,56 | 1,97 | 2,05 | -11,08% | 146.212,00 |
| 13.11.2024 | 2,40 | 2,63 | 1,95 | 2,31 | -8,37% | 169.907,00 |
| 12.11.2024 | 2,58 | 2,66 | 2,29 | 2,52 | 1,57% | 70.288,00 |
| 11.11.2024 | 2,85 | 2,86 | 2,44 | 2,48 | -7,90% | 91.489,00 |
| 08.11.2024 | 2,68 | 2,94 | 2,49 | 2,70 | 1,54% | 102.000,00 |
| 07.11.2024 | 2,26 | 2,73 | 2,23 | 2,65 | 19,07% | 70.476,00 |