Echtzeit-Aktienkurs Lineage Cell Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Lineage Cell Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,32 | 1,36 | 1,32 | 1,33 | 0,00% | 639.321,00 |
| 28.05.2026 | 1,30 | 1,37 | 1,29 | 1,33 | 2,31% | 927.317,00 |
| 27.05.2026 | 1,31 | 1,35 | 1,30 | 1,30 | 0,78% | 674.687,00 |
| 26.05.2026 | 1,30 | 1,34 | 1,27 | 1,29 | -0,77% | 1.233.741,00 |
| 22.05.2026 | 1,33 | 1,37 | 1,28 | 1,30 | -1,52% | 788.034,00 |
| 21.05.2026 | 1,26 | 1,34 | 1,26 | 1,32 | 2,33% | 586.429,00 |
| 20.05.2026 | 1,20 | 1,32 | 1,20 | 1,29 | 7,50% | 1.916.956,00 |
| 19.05.2026 | 1,22 | 1,27 | 1,20 | 1,20 | -3,23% | 1.141.957,00 |
| 18.05.2026 | 1,24 | 1,26 | 1,21 | 1,24 | -0,80% | 1.496.903,00 |
| 15.05.2026 | 1,26 | 1,28 | 1,23 | 1,25 | -4,58% | 1.064.415,00 |
| 14.05.2026 | 1,28 | 1,35 | 1,24 | 1,31 | 2,34% | 2.039.271,00 |
| 13.05.2026 | 1,34 | 1,35 | 1,22 | 1,28 | -3,76% | 1.751.903,00 |
| 12.05.2026 | 1,32 | 1,35 | 1,28 | 1,33 | 1,53% | 1.714.382,00 |
| 11.05.2026 | 1,37 | 1,43 | 1,31 | 1,31 | -4,38% | 1.650.978,00 |
| 08.05.2026 | 1,38 | 1,40 | 1,35 | 1,37 | 0,00% | 1.166.522,00 |
| 07.05.2026 | 1,44 | 1,45 | 1,36 | 1,37 | -4,20% | 1.507.184,00 |
| 06.05.2026 | 1,49 | 1,49 | 1,40 | 1,43 | -2,05% | 805.832,00 |
| 05.05.2026 | 1,46 | 1,50 | 1,45 | 1,46 | 2,82% | 1.175.322,00 |
| 04.05.2026 | 1,50 | 1,52 | 1,40 | 1,42 | -7,19% | 2.768.744,00 |
| 01.05.2026 | 1,52 | 1,55 | 1,49 | 1,53 | 1,32% | 1.362.840,00 |
| 30.04.2026 | 1,46 | 1,52 | 1,46 | 1,51 | 3,42% | 1.829.573,00 |
| 29.04.2026 | 1,58 | 1,58 | 1,46 | 1,46 | -6,41% | 2.285.266,00 |
| 28.04.2026 | 1,56 | 1,66 | 1,53 | 1,56 | 0,65% | 1.307.552,00 |
| 27.04.2026 | 1,56 | 1,60 | 1,54 | 1,55 | 0,00% | 642.162,00 |
| 24.04.2026 | 1,57 | 1,58 | 1,54 | 1,55 | -0,64% | 818.529,00 |
| 23.04.2026 | 1,64 | 1,66 | 1,54 | 1,56 | -4,29% | 1.052.494,00 |
| 22.04.2026 | 1,67 | 1,69 | 1,62 | 1,63 | -0,61% | 434.011,00 |
| 21.04.2026 | 1,67 | 1,68 | 1,62 | 1,64 | -0,61% | 846.429,00 |
| 20.04.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -3,51% | 877.071,00 |
| 17.04.2026 | 1,65 | 1,75 | 1,64 | 1,71 | 4,27% | 1.993.955,00 |
| 16.04.2026 | 1,63 | 1,64 | 1,56 | 1,64 | 0,61% | 866.170,00 |
| 15.04.2026 | 1,58 | 1,69 | 1,58 | 1,63 | 2,52% | 1.803.615,00 |
| 14.04.2026 | 1,55 | 1,60 | 1,55 | 1,59 | 5,30% | 763.763,00 |
| 13.04.2026 | 1,46 | 1,53 | 1,45 | 1,51 | 2,03% | 927.762,00 |
| 10.04.2026 | 1,51 | 1,53 | 1,46 | 1,48 | -0,67% | 850.680,00 |
| 09.04.2026 | 1,52 | 1,56 | 1,49 | 1,49 | -3,25% | 1.016.434,00 |
| 08.04.2026 | 1,63 | 1,65 | 1,54 | 1,54 | 1,32% | 1.209.895,00 |
| 07.04.2026 | 1,52 | 1,56 | 1,50 | 1,52 | -1,30% | 1.039.458,00 |
| 06.04.2026 | 1,54 | 1,60 | 1,52 | 1,54 | -1,91% | 1.253.295,00 |
| 02.04.2026 | 1,56 | 1,61 | 1,54 | 1,57 | -1,26% | 581.885,00 |
| 01.04.2026 | 1,62 | 1,63 | 1,57 | 1,59 | 0,63% | 800.022,00 |
| 31.03.2026 | 1,48 | 1,60 | 1,47 | 1,58 | 7,48% | 1.022.328,00 |
| 30.03.2026 | 1,50 | 1,50 | 1,45 | 1,47 | -1,34% | 900.887,00 |
| 27.03.2026 | 1,53 | 1,54 | 1,48 | 1,49 | -2,61% | 1.006.922,00 |
| 26.03.2026 | 1,53 | 1,57 | 1,51 | 1,53 | -1,29% | 704.089,00 |
| 25.03.2026 | 1,53 | 1,63 | 1,52 | 1,55 | 4,73% | 1.614.285,00 |
| 24.03.2026 | 1,47 | 1,49 | 1,42 | 1,48 | 0,68% | 1.019.123,00 |
| 23.03.2026 | 1,50 | 1,53 | 1,44 | 1,47 | 1,38% | 1.695.759,00 |
| 20.03.2026 | 1,54 | 1,55 | 1,44 | 1,45 | -6,45% | 1.447.900,00 |
| 19.03.2026 | 1,50 | 1,56 | 1,47 | 1,55 | 3,33% | 1.160.442,00 |
| 18.03.2026 | 1,60 | 1,60 | 1,50 | 1,50 | -5,06% | 937.063,00 |
| 17.03.2026 | 1,64 | 1,64 | 1,57 | 1,58 | -1,25% | 735.759,00 |
| 16.03.2026 | 1,57 | 1,67 | 1,56 | 1,60 | -0,62% | 1.442.534,00 |
| 13.03.2026 | 1,66 | 1,71 | 1,60 | 1,61 | 1,90% | 1.398.753,00 |
| 12.03.2026 | 1,66 | 1,68 | 1,58 | 1,58 | -5,95% | 1.701.291,00 |
| 11.03.2026 | 1,84 | 1,84 | 1,66 | 1,68 | -7,18% | 1.573.545,00 |
| 10.03.2026 | 1,78 | 1,86 | 1,77 | 1,81 | 2,26% | 1.354.614,00 |
| 09.03.2026 | 1,80 | 1,86 | 1,76 | 1,77 | -4,32% | 1.292.034,00 |
| 06.03.2026 | 1,94 | 1,95 | 1,81 | 1,85 | 0,54% | 1.687.486,00 |
| 05.03.2026 | 1,98 | 1,98 | 1,80 | 1,84 | -5,64% | 1.456.710,00 |
| 04.03.2026 | 1,90 | 1,96 | 1,86 | 1,95 | 3,17% | 1.198.766,00 |
| 03.03.2026 | 1,93 | 1,95 | 1,87 | 1,89 | -3,08% | 890.201,00 |
| 02.03.2026 | 1,89 | 1,99 | 1,86 | 1,95 | 1,56% | 1.201.132,00 |
| 27.02.2026 | 1,94 | 1,97 | 1,89 | 1,92 | -2,04% | 772.354,00 |
| 26.02.2026 | 1,90 | 1,99 | 1,87 | 1,96 | 3,16% | 1.571.306,00 |
| 25.02.2026 | 1,84 | 1,90 | 1,82 | 1,90 | 4,40% | 1.215.682,00 |
| 24.02.2026 | 1,78 | 1,85 | 1,77 | 1,82 | 2,82% | 617.455,00 |
| 23.02.2026 | 1,80 | 1,86 | 1,74 | 1,77 | -2,21% | 996.100,00 |
| 20.02.2026 | 1,74 | 1,85 | 1,72 | 1,81 | 1,69% | 1.034.030,00 |
| 19.02.2026 | 1,71 | 1,80 | 1,69 | 1,78 | 3,49% | 734.267,00 |
| 18.02.2026 | 1,70 | 1,72 | 1,66 | 1,72 | 2,38% | 512.407,00 |
| 17.02.2026 | 1,68 | 1,70 | 1,62 | 1,68 | 1,20% | 1.195.931,00 |
| 13.02.2026 | 1,71 | 1,76 | 1,66 | 1,66 | -2,35% | 790.184,00 |
| 12.02.2026 | 1,78 | 1,81 | 1,68 | 1,70 | -5,56% | 1.329.990,00 |
| 11.02.2026 | 1,80 | 1,83 | 1,73 | 1,80 | -2,17% | 1.358.279,00 |
| 10.02.2026 | 1,67 | 1,90 | 1,66 | 1,84 | 10,18% | 2.711.821,00 |
| 09.02.2026 | 1,71 | 1,75 | 1,65 | 1,67 | -1,76% | 858.515,00 |
| 06.02.2026 | 1,70 | 1,74 | 1,66 | 1,70 | 1,19% | 1.080.382,00 |
| 05.02.2026 | 1,73 | 1,80 | 1,68 | 1,68 | -3,45% | 1.277.020,00 |
| 04.02.2026 | 1,76 | 1,80 | 1,67 | 1,74 | -1,14% | 1.117.909,00 |
| 03.02.2026 | 1,55 | 1,76 | 1,54 | 1,76 | 14,29% | 2.294.080,00 |
| 02.02.2026 | 1,46 | 1,55 | 1,45 | 1,54 | 4,05% | 1.206.671,00 |
| 30.01.2026 | 1,55 | 1,58 | 1,46 | 1,48 | -5,73% | 2.792.539,00 |
| 29.01.2026 | 1,56 | 1,60 | 1,53 | 1,57 | -0,63% | 914.105,00 |
| 28.01.2026 | 1,63 | 1,63 | 1,57 | 1,58 | -3,07% | 1.132.217,00 |
| 27.01.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 2,52% | 385.820,00 |
| 26.01.2026 | 1,63 | 1,65 | 1,58 | 1,59 | -1,24% | 808.490,00 |
| 23.01.2026 | 1,67 | 1,67 | 1,61 | 1,61 | -2,42% | 698.396,00 |
| 22.01.2026 | 1,68 | 1,71 | 1,64 | 1,65 | -0,60% | 468.459,00 |
| 21.01.2026 | 1,65 | 1,67 | 1,62 | 1,66 | 0,61% | 647.543,00 |
| 20.01.2026 | 1,64 | 1,68 | 1,60 | 1,65 | -2,94% | 811.897,00 |
| 16.01.2026 | 1,66 | 1,74 | 1,62 | 1,70 | 3,03% | 1.470.758,00 |
| 15.01.2026 | 1,69 | 1,71 | 1,65 | 1,65 | -2,94% | 697.104,00 |
| 14.01.2026 | 1,68 | 1,72 | 1,64 | 1,70 | 1,80% | 791.312,00 |
| 13.01.2026 | 1,77 | 1,77 | 1,66 | 1,67 | -5,11% | 829.632,00 |
| 12.01.2026 | 1,73 | 1,79 | 1,64 | 1,76 | 2,92% | 1.536.481,00 |
| 09.01.2026 | 1,77 | 1,77 | 1,69 | 1,71 | -2,84% | 1.001.484,00 |
| 08.01.2026 | 1,80 | 1,82 | 1,73 | 1,76 | -3,83% | 838.091,00 |
| 07.01.2026 | 1,70 | 1,84 | 1,70 | 1,83 | 7,65% | 1.723.713,00 |
| 06.01.2026 | 1,67 | 1,73 | 1,67 | 1,70 | 0,59% | 1.275.796,00 |