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 | 1,11 | 1,13 | 1,11 | 1,12 | -0,89% | - |
| 28.05.2026 | 1,09 | 1,15 | 1,08 | 1,13 | 1,26% | - |
| 27.05.2026 | 1,08 | 1,14 | 1,08 | 1,11 | 2,39% | - |
| 26.05.2026 | 1,09 | 1,13 | 1,08 | 1,09 | -1,09% | - |
| 25.05.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,18% | - |
| 22.05.2026 | 1,11 | 1,14 | 1,10 | 1,10 | -2,32% | - |
| 21.05.2026 | 1,08 | 1,13 | 1,08 | 1,12 | 3,31% | - |
| 20.05.2026 | 1,02 | 1,10 | 1,01 | 1,09 | 5,64% | - |
| 19.05.2026 | 1,02 | 1,10 | 1,02 | 1,03 | -2,10% | - |
| 18.05.2026 | 1,04 | 1,06 | 1,03 | 1,05 | -1,13% | - |
| 15.05.2026 | 1,09 | 1,11 | 1,05 | 1,06 | -3,45% | - |
| 14.05.2026 | 1,06 | 1,13 | 1,06 | 1,10 | 1,85% | - |
| 13.05.2026 | 1,12 | 1,14 | 1,07 | 1,08 | -4,09% | 10.000,00 |
| 12.05.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 1,81% | - |
| 11.05.2026 | 1,14 | 1,19 | 1,11 | 1,11 | -3,15% | - |
| 08.05.2026 | 1,13 | 1,16 | 1,13 | 1,14 | 0,18% | - |
| 07.05.2026 | 1,18 | 1,23 | 1,14 | 1,14 | -4,36% | - |
| 06.05.2026 | 1,21 | 1,25 | 1,18 | 1,19 | -2,45% | - |
| 05.05.2026 | 1,18 | 1,26 | 1,18 | 1,22 | 1,33% | - |
| 04.05.2026 | 1,28 | 1,29 | 1,19 | 1,21 | -4,29% | - |
| 30.04.2026 | 1,23 | 1,27 | 1,21 | 1,26 | 2,11% | - |
| 29.04.2026 | 1,30 | 1,33 | 1,23 | 1,23 | -6,66% | - |
| 28.04.2026 | 1,29 | 1,37 | 1,29 | 1,32 | 1,38% | - |
| 27.04.2026 | 1,28 | 1,34 | 1,28 | 1,30 | 0,00% | - |
| 24.04.2026 | 1,29 | 1,33 | 1,29 | 1,30 | -0,91% | - |
| 23.04.2026 | 1,34 | 1,39 | 1,31 | 1,32 | -3,94% | - |
| 22.04.2026 | 1,36 | 1,40 | 1,31 | 1,37 | -1,44% | - |
| 21.04.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 0,72% | - |
| 20.04.2026 | 1,40 | 1,42 | 1,38 | 1,38 | -4,83% | - |
| 17.04.2026 | 1,35 | 1,45 | 1,33 | 1,45 | 6,62% | 2.638,00 |
| 16.04.2026 | 1,34 | 1,37 | 1,31 | 1,36 | 0,00% | 120,00 |
| 15.04.2026 | 1,31 | 1,41 | 1,30 | 1,36 | 3,03% | - |
| 14.04.2026 | 1,25 | 1,33 | 1,24 | 1,32 | 3,13% | - |
| 13.04.2026 | 1,22 | 1,28 | 1,22 | 1,28 | 3,23% | - |
| 10.04.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -0,80% | - |
| 09.04.2026 | 1,28 | 1,33 | 1,25 | 1,25 | -4,58% | - |
| 08.04.2026 | 1,29 | 1,39 | 1,29 | 1,31 | 1,55% | - |
| 07.04.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -3,73% | - |
| 02.04.2026 | 1,33 | 1,36 | 1,32 | 1,34 | -0,74% | - |
| 01.04.2026 | 1,33 | 1,37 | 1,33 | 1,35 | 0,75% | - |
| 31.03.2026 | 1,26 | 1,36 | 1,26 | 1,34 | 6,35% | - |
| 30.03.2026 | 1,26 | 1,30 | 1,26 | 1,26 | -0,79% | - |
| 27.03.2026 | 1,31 | 1,33 | 1,26 | 1,27 | -2,31% | - |
| 26.03.2026 | 1,32 | 1,37 | 1,29 | 1,30 | -1,52% | - |
| 25.03.2026 | 1,24 | 1,38 | 1,24 | 1,32 | 4,76% | - |
| 24.03.2026 | 1,24 | 1,27 | 1,22 | 1,26 | 1,61% | - |
| 23.03.2026 | 1,24 | 1,29 | 1,23 | 1,24 | 0,00% | - |
| 20.03.2026 | 1,32 | 1,32 | 1,24 | 1,24 | -6,06% | - |
| 19.03.2026 | 1,35 | 1,36 | 1,27 | 1,32 | -2,22% | - |
| 18.03.2026 | 1,35 | 1,40 | 1,29 | 1,35 | 0,75% | - |
| 17.03.2026 | 1,37 | 1,41 | 1,34 | 1,34 | -2,19% | 2.112,00 |
| 16.03.2026 | 1,39 | 1,42 | 1,37 | 1,37 | -1,44% | - |
| 13.03.2026 | 1,40 | 1,45 | 1,34 | 1,39 | -2,11% | - |
| 12.03.2026 | 1,42 | 1,45 | 1,36 | 1,42 | 0,00% | - |
| 11.03.2026 | 1,53 | 1,54 | 1,42 | 1,42 | -7,19% | - |
| 10.03.2026 | 1,49 | 1,57 | 1,49 | 1,53 | 2,68% | - |
| 09.03.2026 | 1,53 | 1,58 | 1,49 | 1,49 | -4,49% | - |
| 06.03.2026 | 1,58 | 1,66 | 1,55 | 1,56 | -0,64% | - |
| 05.03.2026 | 1,63 | 1,65 | 1,54 | 1,57 | -4,85% | - |
| 04.03.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 3,77% | - |
| 03.03.2026 | 1,61 | 1,65 | 1,59 | 1,59 | -3,64% | - |
| 02.03.2026 | 1,57 | 1,66 | 1,57 | 1,65 | 3,12% | - |
| 27.02.2026 | 1,61 | 1,64 | 1,59 | 1,60 | -1,23% | - |
| 26.02.2026 | 1,56 | 1,64 | 1,54 | 1,62 | 3,18% | - |
| 25.02.2026 | 1,50 | 1,58 | 1,48 | 1,57 | 2,61% | - |
| 24.02.2026 | 1,46 | 1,54 | 1,46 | 1,53 | 3,38% | - |
| 23.02.2026 | 1,48 | 1,54 | 1,45 | 1,48 | -1,99% | - |
| 20.02.2026 | 1,48 | 1,54 | 1,44 | 1,51 | 0,67% | - |
| 19.02.2026 | 1,42 | 1,50 | 1,40 | 1,50 | 4,90% | 15.000,00 |
| 18.02.2026 | 1,38 | 1,44 | 1,38 | 1,43 | 2,14% | - |
| 17.02.2026 | 1,36 | 1,42 | 1,35 | 1,40 | 2,19% | - |
| 16.02.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -1,44% | - |
| 13.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -6,08% | - |
| 12.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 11.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 10,22% | - |
| 10.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 09.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 06.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 05.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 04.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 14,17% | - |
| 03.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | - |
| 02.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -11,68% | - |
| 23.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 22.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 21.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 20.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 19.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 16.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 15.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 14.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -5,44% | - |
| 13.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 12.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 09.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -5,16% | - |
| 08.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 9,15% | - |
| 07.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 06.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 05.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 02.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 30.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 29.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |