Echtzeit-Aktienkurs Lineage Cell Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lineage Cell Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,69 | 1,72 | 1,65 | 1,72 | 3,61% | 1.035.824,00 |
| 12.12.2025 | 1,70 | 1,72 | 1,66 | 1,66 | -2,92% | 802.964,00 |
| 11.12.2025 | 1,72 | 1,75 | 1,71 | 1,71 | -1,72% | 644.791,00 |
| 10.12.2025 | 1,74 | 1,79 | 1,71 | 1,74 | 0,00% | 840.870,00 |
| 09.12.2025 | 1,70 | 1,75 | 1,70 | 1,74 | 2,96% | 1.375.809,00 |
| 08.12.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -1,74% | 712.466,00 |
| 05.12.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -1,15% | 854.027,00 |
| 04.12.2025 | 1,66 | 1,75 | 1,62 | 1,74 | 3,57% | 969.457,00 |
| 03.12.2025 | 1,60 | 1,71 | 1,57 | 1,68 | 4,35% | 1.130.183,00 |
| 02.12.2025 | 1,66 | 1,68 | 1,59 | 1,61 | -3,01% | 1.969.652,00 |
| 01.12.2025 | 1,73 | 1,76 | 1,64 | 1,66 | -5,68% | 2.777.427,00 |
| 28.11.2025 | 1,71 | 1,76 | 1,69 | 1,76 | 2,92% | 1.387.663,00 |
| 26.11.2025 | 1,75 | 1,75 | 1,69 | 1,71 | -1,72% | 882.835,00 |
| 25.11.2025 | 1,77 | 1,81 | 1,71 | 1,74 | -0,57% | 826.633,00 |
| 24.11.2025 | 1,77 | 1,81 | 1,69 | 1,75 | 0,57% | 3.240.745,00 |
| 21.11.2025 | 1,70 | 1,75 | 1,67 | 1,74 | 4,19% | 1.063.652,00 |
| 20.11.2025 | 1,70 | 1,78 | 1,66 | 1,67 | -2,34% | 1.693.063,00 |
| 19.11.2025 | 1,76 | 1,78 | 1,68 | 1,71 | -3,39% | 1.138.207,00 |
| 18.11.2025 | 1,72 | 1,78 | 1,70 | 1,77 | 1,72% | 1.215.755,00 |
| 17.11.2025 | 1,89 | 1,90 | 1,74 | 1,74 | -7,45% | 1.481.231,00 |
| 14.11.2025 | 1,83 | 1,96 | 1,81 | 1,88 | 4,44% | 1.367.558,00 |
| 13.11.2025 | 1,97 | 1,99 | 1,78 | 1,80 | -6,74% | 1.624.502,00 |
| 12.11.2025 | 1,80 | 1,95 | 1,78 | 1,93 | 6,04% | 15.962.855,00 |
| 11.11.2025 | 1,81 | 1,86 | 1,77 | 1,82 | 0,55% | 874.934,00 |
| 10.11.2025 | 1,80 | 1,88 | 1,78 | 1,81 | 2,84% | 1.237.036,00 |
| 07.11.2025 | 1,57 | 1,76 | 1,53 | 1,76 | 1,73% | 1.908.670,00 |
| 06.11.2025 | 1,80 | 1,85 | 1,70 | 1,73 | -4,95% | 2.093.605,00 |
| 05.11.2025 | 1,85 | 1,85 | 1,78 | 1,82 | 1,11% | 990.692,00 |
| 04.11.2025 | 1,96 | 1,97 | 1,80 | 1,80 | -8,16% | 3.026.677,00 |
| 03.11.2025 | 2,00 | 2,09 | 1,92 | 1,96 | 2,08% | 4.025.944,00 |
| 31.10.2025 | 1,85 | 1,95 | 1,81 | 1,92 | 4,35% | 2.671.852,00 |
| 30.10.2025 | 1,67 | 1,87 | 1,67 | 1,84 | 7,60% | 3.100.869,00 |
| 29.10.2025 | 1,75 | 1,75 | 1,66 | 1,71 | -1,16% | 1.192.178,00 |
| 28.10.2025 | 1,77 | 1,79 | 1,72 | 1,73 | -1,14% | 943.919,00 |
| 27.10.2025 | 1,72 | 1,77 | 1,69 | 1,75 | 2,94% | 2.004.114,00 |
| 24.10.2025 | 1,66 | 1,71 | 1,64 | 1,70 | 4,29% | 1.006.078,00 |
| 23.10.2025 | 1,61 | 1,66 | 1,58 | 1,63 | 1,24% | 898.945,00 |
| 22.10.2025 | 1,63 | 1,66 | 1,53 | 1,61 | -2,42% | 3.149.504,00 |
| 21.10.2025 | 1,64 | 1,72 | 1,60 | 1,65 | 0,61% | 2.271.314,00 |
| 20.10.2025 | 1,66 | 1,69 | 1,60 | 1,64 | -0,61% | 1.251.918,00 |
| 17.10.2025 | 1,70 | 1,75 | 1,61 | 1,65 | -2,94% | 1.532.039,00 |
| 16.10.2025 | 1,79 | 1,82 | 1,69 | 1,70 | -6,08% | 1.723.620,00 |
| 15.10.2025 | 1,82 | 1,85 | 1,77 | 1,81 | 1,12% | 1.356.273,00 |
| 14.10.2025 | 1,75 | 1,85 | 1,69 | 1,79 | 1,13% | 1.388.809,00 |
| 13.10.2025 | 1,68 | 1,77 | 1,65 | 1,77 | 6,63% | 2.474.520,00 |
| 10.10.2025 | 1,75 | 1,78 | 1,63 | 1,66 | -5,14% | 2.369.894,00 |
| 09.10.2025 | 1,73 | 1,78 | 1,70 | 1,75 | 1,16% | 1.493.568,00 |
| 08.10.2025 | 1,74 | 1,83 | 1,70 | 1,73 | 0,00% | 2.320.058,00 |
| 07.10.2025 | 1,73 | 1,77 | 1,66 | 1,73 | 1,17% | 2.146.865,00 |
| 06.10.2025 | 1,72 | 1,75 | 1,64 | 1,71 | -0,58% | 1.682.762,00 |
| 02.10.2025 | 1,73 | 1,74 | 1,69 | 1,72 | 1,78% | 942.453,00 |
| 01.10.2025 | 1,70 | 1,74 | 1,68 | 1,69 | 0,00% | 1.259.297,00 |
| 30.09.2025 | 1,79 | 1,79 | 1,66 | 1,69 | -5,59% | 1.833.382,00 |
| 29.09.2025 | 1,74 | 1,80 | 1,67 | 1,79 | 4,68% | 3.111.621,00 |
| 26.09.2025 | 1,55 | 1,72 | 1,51 | 1,71 | 10,32% | 2.267.968,00 |
| 25.09.2025 | 1,54 | 1,59 | 1,52 | 1,55 | -3,13% | 1.241.133,00 |
| 24.09.2025 | 1,59 | 1,63 | 1,50 | 1,60 | 0,63% | 1.321.349,00 |
| 23.09.2025 | 1,62 | 1,64 | 1,55 | 1,59 | -1,85% | 1.233.104,00 |
| 22.09.2025 | 1,47 | 1,64 | 1,47 | 1,62 | 5,88% | 1.991.673,00 |
| 19.09.2025 | 1,58 | 1,58 | 1,46 | 1,53 | -1,29% | 1.859.472,00 |
| 18.09.2025 | 1,43 | 1,62 | 1,40 | 1,55 | 11,51% | 3.591.534,00 |
| 17.09.2025 | 1,39 | 1,42 | 1,35 | 1,39 | 0,72% | 1.161.129,00 |
| 16.09.2025 | 1,37 | 1,42 | 1,32 | 1,38 | 2,22% | 1.562.767,00 |
| 15.09.2025 | 1,35 | 1,36 | 1,28 | 1,35 | 0,75% | 1.643.434,00 |
| 12.09.2025 | 1,29 | 1,42 | 1,27 | 1,34 | 3,88% | 3.108.800,00 |
| 11.09.2025 | 1,21 | 1,30 | 1,21 | 1,29 | 6,61% | 1.833.277,00 |
| 10.09.2025 | 1,26 | 1,27 | 1,20 | 1,21 | -4,72% | 911.930,00 |
| 09.09.2025 | 1,25 | 1,28 | 1,23 | 1,27 | 2,42% | 806.966,00 |
| 08.09.2025 | 1,25 | 1,26 | 1,22 | 1,24 | 1,64% | 653.773,00 |
| 05.09.2025 | 1,20 | 1,23 | 1,19 | 1,22 | 1,67% | 701.302,00 |
| 04.09.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -2,44% | 349.625,00 |
| 03.09.2025 | 1,23 | 1,24 | 1,20 | 1,23 | 0,82% | 546.863,00 |
| 02.09.2025 | 1,20 | 1,25 | 1,14 | 1,22 | 4,27% | 2.571.733,00 |
| 29.08.2025 | 1,22 | 1,23 | 1,15 | 1,17 | -3,31% | 990.493,00 |
| 28.08.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -0,82% | 731.104,00 |
| 27.08.2025 | 1,28 | 1,31 | 1,22 | 1,22 | -2,40% | 1.963.262,00 |
| 26.08.2025 | 1,25 | 1,30 | 1,20 | 1,25 | 6,84% | 2.320.710,00 |
| 25.08.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -2,50% | 641.315,00 |
| 22.08.2025 | 1,17 | 1,24 | 1,17 | 1,20 | 2,56% | 726.712,00 |
| 21.08.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -1,68% | 841.708,00 |
| 20.08.2025 | 1,25 | 1,27 | 1,17 | 1,19 | -4,03% | 1.425.845,00 |
| 19.08.2025 | 1,27 | 1,29 | 1,22 | 1,24 | -3,13% | 1.903.578,00 |
| 18.08.2025 | 1,23 | 1,28 | 1,19 | 1,28 | 6,67% | 1.950.063,00 |
| 15.08.2025 | 1,03 | 1,31 | 1,03 | 1,20 | 17,65% | 7.423.761,00 |
| 14.08.2025 | 1,01 | 1,05 | 1,00 | 1,02 | -0,97% | 838.282,00 |
| 13.08.2025 | 0,97 | 1,05 | 0,97 | 1,03 | 1,98% | 1.221.832,00 |
| 12.08.2025 | 1,02 | 1,05 | 0,99 | 1,01 | 0,00% | 1.174.472,00 |
| 11.08.2025 | 0,98 | 1,05 | 0,98 | 1,01 | 2,60% | 970.393,00 |
| 08.08.2025 | 0,96 | 1,00 | 0,95 | 0,98 | 3,53% | 657.957,00 |
| 07.08.2025 | 1,00 | 1,02 | 0,95 | 0,95 | -3,95% | 1.009.035,00 |
| 06.08.2025 | 0,97 | 1,02 | 0,96 | 0,99 | 3,18% | 1.059.972,00 |
| 05.08.2025 | 0,97 | 1,00 | 0,95 | 0,96 | -1,09% | 794.723,00 |
| 04.08.2025 | 1,00 | 1,02 | 0,95 | 0,97 | -1,55% | 993.049,00 |
| 01.08.2025 | 1,01 | 1,04 | 0,96 | 0,99 | -3,40% | 2.005.072,00 |
| 31.07.2025 | 1,06 | 1,09 | 1,01 | 1,02 | -0,97% | 820.942,00 |
| 30.07.2025 | 1,06 | 1,08 | 1,00 | 1,03 | -3,74% | 1.580.914,00 |
| 29.07.2025 | 1,18 | 1,18 | 1,07 | 1,07 | -8,55% | 1.887.811,00 |
| 28.07.2025 | 1,14 | 1,21 | 1,13 | 1,17 | 3,54% | 1.820.112,00 |
| 25.07.2025 | 1,16 | 1,21 | 1,12 | 1,13 | -1,74% | 1.674.330,00 |
| 24.07.2025 | 1,06 | 1,18 | 1,03 | 1,15 | 6,48% | 3.732.609,00 |