7,750$
24,80%
Echtzeit-Aktienkurs TransCode Therapeutics Inc
Bid:
Ask:
Aktienkurse zur TransCode Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 6,25 | 7,97 | 6,15 | 7,80 | 25,60% | 66.683,00 |
| 30.06.2026 | 5,15 | 6,30 | 4,97 | 6,21 | 18,51% | 51.677,00 |
| 29.06.2026 | 4,85 | 5,40 | 4,85 | 5,24 | 5,43% | 15.294,00 |
| 26.06.2026 | 4,76 | 5,17 | 4,57 | 4,97 | 10,69% | 16.516,00 |
| 25.06.2026 | 4,80 | 5,01 | 4,07 | 4,49 | -8,27% | 29.616,00 |
| 24.06.2026 | 5,26 | 5,30 | 4,70 | 4,90 | 0,82% | 11.454,00 |
| 23.06.2026 | 4,83 | 4,94 | 4,60 | 4,86 | -2,90% | 5.469,00 |
| 22.06.2026 | 4,70 | 5,18 | 4,35 | 5,00 | 6,38% | 11.628,00 |
| 18.06.2026 | 5,29 | 5,45 | 4,70 | 4,70 | -12,15% | 31.669,00 |
| 17.06.2026 | 5,30 | 5,87 | 5,09 | 5,35 | -3,43% | 21.295,00 |
| 16.06.2026 | 5,47 | 5,64 | 5,41 | 5,54 | 1,28% | 12.106,00 |
| 15.06.2026 | 5,18 | 6,00 | 5,02 | 5,47 | 2,63% | 38.310,00 |
| 12.06.2026 | 5,30 | 5,50 | 5,30 | 5,33 | -2,38% | 5.808,00 |
| 11.06.2026 | 5,27 | 5,82 | 5,17 | 5,46 | -0,91% | 8.415,00 |
| 10.06.2026 | 4,94 | 5,58 | 4,57 | 5,51 | 10,64% | 18.781,00 |
| 09.06.2026 | 5,14 | 5,20 | 4,87 | 4,98 | -2,16% | 20.792,00 |
| 08.06.2026 | 5,43 | 5,68 | 4,50 | 5,09 | -9,11% | 86.234,00 |
| 05.06.2026 | 5,76 | 6,30 | 5,52 | 5,60 | -4,11% | 99.955,00 |
| 04.06.2026 | 5,07 | 5,99 | 4,65 | 5,84 | 15,87% | 133.872,00 |
| 03.06.2026 | 4,25 | 5,34 | 3,82 | 5,04 | -4,64% | 2.328.196,00 |
| 02.06.2026 | 5,45 | 5,59 | 5,22 | 5,29 | -2,76% | 15.624,00 |
| 01.06.2026 | 5,38 | 5,75 | 5,25 | 5,44 | 5,74% | 10.365,00 |
| 29.05.2026 | 5,45 | 5,45 | 5,12 | 5,14 | -2,84% | 8.769,00 |
| 28.05.2026 | 5,11 | 5,70 | 5,11 | 5,29 | 3,93% | 20.469,00 |
| 27.05.2026 | 5,20 | 5,93 | 5,01 | 5,09 | -5,57% | 19.956,00 |
| 26.05.2026 | 5,43 | 5,81 | 5,01 | 5,39 | -13,62% | 40.475,00 |
| 22.05.2026 | 6,04 | 6,55 | 6,03 | 6,24 | 2,04% | 7.730,00 |
| 21.05.2026 | 6,00 | 6,20 | 6,00 | 6,12 | 0,08% | 4.739,00 |
| 20.05.2026 | 6,00 | 6,27 | 5,56 | 6,11 | -1,10% | 15.207,00 |
| 19.05.2026 | 6,35 | 6,50 | 6,01 | 6,18 | 0,13% | 11.612,00 |
| 18.05.2026 | 6,65 | 7,14 | 6,02 | 6,17 | -6,51% | 9.872,00 |
| 15.05.2026 | 6,99 | 7,22 | 6,56 | 6,60 | -2,78% | 6.379,00 |
| 14.05.2026 | 7,10 | 7,43 | 6,75 | 6,79 | -2,60% | 9.419,00 |
| 13.05.2026 | 6,86 | 7,44 | 6,70 | 6,97 | 3,57% | 10.915,00 |
| 12.05.2026 | 7,04 | 7,04 | 6,72 | 6,73 | -3,86% | 5.759,00 |
| 11.05.2026 | 7,12 | 7,48 | 6,50 | 7,00 | -4,37% | 24.034,00 |
| 08.05.2026 | 7,49 | 8,01 | 7,30 | 7,32 | -8,50% | 6.952,00 |
| 07.05.2026 | 7,52 | 8,25 | 7,48 | 8,00 | 6,38% | 10.762,00 |
| 06.05.2026 | 7,88 | 7,90 | 7,51 | 7,52 | -4,33% | 8.607,00 |
| 05.05.2026 | 8,09 | 8,09 | 7,75 | 7,86 | 1,55% | 4.858,00 |
| 04.05.2026 | 7,92 | 8,10 | 7,74 | 7,74 | -1,15% | 6.349,00 |
| 01.05.2026 | 8,40 | 8,40 | 7,83 | 7,83 | -2,25% | 5.251,00 |
| 30.04.2026 | 8,40 | 9,30 | 8,01 | 8,01 | -4,64% | 10.565,00 |
| 29.04.2026 | 8,30 | 8,54 | 8,17 | 8,40 | -0,59% | 10.122,00 |
| 28.04.2026 | 8,62 | 8,62 | 8,30 | 8,45 | 1,68% | 1.335,00 |
| 27.04.2026 | 8,31 | 8,31 | 8,31 | 8,31 | -2,46% | 3,00 |
| 24.04.2026 | 8,48 | 8,52 | 8,34 | 8,52 | -1,73% | 1.211,00 |
| 23.04.2026 | 9,10 | 9,10 | 8,55 | 8,67 | 0,85% | 5.006,00 |
| 22.04.2026 | 8,59 | 8,78 | 8,45 | 8,60 | -3,07% | 4.620,00 |
| 21.04.2026 | 8,65 | 8,87 | 8,65 | 8,87 | -0,17% | 1.785,00 |
| 20.04.2026 | 8,80 | 8,96 | 8,61 | 8,89 | 0,97% | 2.698,00 |
| 17.04.2026 | 9,00 | 9,00 | 8,61 | 8,80 | 1,15% | 4.344,00 |
| 16.04.2026 | 8,69 | 9,51 | 8,67 | 8,70 | -2,36% | 9.113,00 |
| 15.04.2026 | 8,90 | 9,15 | 8,55 | 8,91 | 0,11% | 5.927,00 |
| 14.04.2026 | 8,69 | 10,30 | 8,68 | 8,90 | 1,14% | 19.821,00 |
| 13.04.2026 | 7,92 | 8,80 | 7,88 | 8,80 | 7,19% | 5.620,00 |
| 10.04.2026 | 8,21 | 8,50 | 8,21 | 8,21 | -3,98% | 11.228,00 |
| 09.04.2026 | 8,30 | 8,57 | 8,22 | 8,55 | 2,27% | 3.175,00 |
| 08.04.2026 | 8,85 | 8,92 | 8,36 | 8,36 | -3,91% | 5.196,00 |
| 07.04.2026 | 8,66 | 9,08 | 8,62 | 8,70 | -2,90% | 6.033,00 |
| 06.04.2026 | 8,81 | 8,96 | 8,74 | 8,96 | 4,19% | 1.393,00 |
| 02.04.2026 | 8,82 | 8,82 | 8,60 | 8,60 | -1,04% | 1.540,00 |
| 01.04.2026 | 8,95 | 9,44 | 8,69 | 8,69 | 0,93% | 5.368,00 |
| 31.03.2026 | 8,56 | 8,80 | 8,46 | 8,61 | 0,35% | 12.281,00 |
| 30.03.2026 | 8,76 | 8,76 | 8,58 | 8,58 | -1,38% | 2.788,00 |
| 27.03.2026 | 8,87 | 9,32 | 8,52 | 8,70 | 1,87% | 6.547,00 |
| 26.03.2026 | 8,87 | 8,87 | 8,52 | 8,54 | 0,00% | 3.426,00 |
| 25.03.2026 | 8,92 | 9,04 | 8,52 | 8,54 | -0,23% | 2.424,00 |
| 24.03.2026 | 8,66 | 8,92 | 8,40 | 8,56 | -4,78% | 11.613,00 |
| 23.03.2026 | 9,11 | 9,18 | 8,98 | 8,99 | 0,11% | 6.201,00 |
| 20.03.2026 | 9,30 | 9,30 | 8,79 | 8,98 | -3,54% | 14.240,00 |
| 19.03.2026 | 9,34 | 9,34 | 9,07 | 9,31 | -2,51% | 11.493,00 |
| 18.03.2026 | 9,28 | 9,63 | 9,18 | 9,55 | -1,34% | 5.998,00 |