2,765$
-4,98%
Echtzeit-Aktienkurs Allogene Therapeutics
Bid:
Ask:
Aktienkurse zur Allogene Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,86 | 2,86 | 2,74 | 2,77 | -4,98% | 135.455,00 |
| 07.05.2024 | 3,02 | 3,07 | 2,90 | 2,91 | -3,64% | 866.125,00 |
| 06.05.2024 | 3,08 | 3,13 | 2,97 | 3,02 | -1,63% | 1.165.620,00 |
| 03.05.2024 | 3,08 | 3,24 | 3,02 | 3,07 | 3,37% | 1.336.548,00 |
| 02.05.2024 | 3,07 | 3,09 | 2,92 | 2,97 | 1,89% | 1.396.846,00 |
| 01.05.2024 | 2,78 | 3,03 | 2,74 | 2,92 | 5,62% | 2.100.777,00 |
| 30.04.2024 | 2,80 | 2,91 | 2,70 | 2,76 | -2,82% | 2.132.838,00 |
| 29.04.2024 | 2,94 | 3,10 | 2,79 | 2,84 | -1,73% | 3.042.007,00 |
| 26.04.2024 | 2,87 | 2,93 | 2,75 | 2,89 | 1,23% | 2.452.436,00 |
| 25.04.2024 | 2,99 | 2,99 | 2,84 | 2,86 | -6,09% | 2.770.943,00 |
| 24.04.2024 | 3,37 | 3,42 | 3,03 | 3,04 | -9,79% | 2.107.565,00 |
| 23.04.2024 | 3,41 | 3,53 | 3,36 | 3,37 | -0,88% | 1.603.150,00 |
| 22.04.2024 | 3,49 | 3,63 | 3,38 | 3,40 | -2,02% | 1.782.508,00 |
| 19.04.2024 | 3,45 | 3,56 | 3,38 | 3,47 | 0,58% | 2.013.218,00 |
| 18.04.2024 | 3,52 | 3,56 | 3,45 | 3,45 | -1,99% | 928.487,00 |
| 17.04.2024 | 3,57 | 3,58 | 3,46 | 3,52 | 0,57% | 2.125.429,00 |
| 16.04.2024 | 3,50 | 3,56 | 3,40 | 3,50 | -1,41% | 1.242.008,00 |
| 15.04.2024 | 3,86 | 3,88 | 3,54 | 3,55 | -6,58% | 1.585.920,00 |
| 12.04.2024 | 3,98 | 4,01 | 3,74 | 3,80 | -4,76% | 2.882.301,00 |
| 11.04.2024 | 4,14 | 4,21 | 3,99 | 3,99 | -1,72% | 2.149.148,00 |
| 10.04.2024 | 3,91 | 4,25 | 3,87 | 4,06 | -1,22% | 2.074.904,00 |
| 09.04.2024 | 3,99 | 4,11 | 3,93 | 4,11 | 3,01% | 1.152.857,00 |
| 08.04.2024 | 3,96 | 4,04 | 3,90 | 3,99 | 0,76% | 929.428,00 |
| 05.04.2024 | 4,02 | 4,06 | 3,91 | 3,96 | -2,22% | 939.016,00 |
| 04.04.2024 | 4,13 | 4,30 | 4,03 | 4,05 | -0,98% | 1.287.536,00 |
| 03.04.2024 | 4,04 | 4,11 | 3,95 | 4,09 | 0,49% | 1.298.984,00 |
| 02.04.2024 | 4,26 | 4,26 | 4,06 | 4,07 | -7,08% | 1.117.957,00 |
| 01.04.2024 | 4,43 | 4,45 | 4,29 | 4,38 | -2,01% | 1.029.000,00 |
| 28.03.2024 | 4,41 | 4,58 | 4,41 | 4,47 | 0,22% | 1.377.673,00 |
| 27.03.2024 | 4,28 | 4,63 | 4,14 | 4,46 | 5,94% | 1.890.300,00 |
| 26.03.2024 | 4,35 | 4,48 | 4,21 | 4,21 | -1,86% | 1.279.406,00 |
| 25.03.2024 | 4,25 | 4,48 | 4,25 | 4,29 | 0,70% | 1.258.733,00 |
| 22.03.2024 | 4,39 | 4,47 | 4,22 | 4,26 | -2,63% | 1.507.687,00 |
| 21.03.2024 | 4,47 | 4,57 | 4,24 | 4,38 | -1,24% | 1.998.254,00 |
| 20.03.2024 | 4,37 | 4,47 | 4,21 | 4,43 | 0,91% | 1.690.965,00 |
| 19.03.2024 | 4,15 | 4,45 | 4,12 | 4,39 | 4,65% | 1.945.627,00 |
| 18.03.2024 | 4,66 | 4,74 | 4,19 | 4,20 | -9,98% | 2.764.904,00 |
| 15.03.2024 | 4,45 | 4,89 | 4,44 | 4,66 | 3,79% | 12.811.721,00 |
| 14.03.2024 | 4,80 | 4,85 | 4,27 | 4,49 | -8,09% | 3.780.559,00 |
| 13.03.2024 | 4,86 | 5,11 | 4,80 | 4,89 | -0,31% | 2.336.541,00 |
| 12.03.2024 | 5,06 | 5,15 | 4,86 | 4,90 | -3,54% | 3.074.129,00 |
| 11.03.2024 | 5,26 | 5,42 | 5,01 | 5,08 | -3,42% | 2.602.753,00 |
| 08.03.2024 | 5,65 | 5,78 | 5,20 | 5,26 | -5,57% | 2.156.712,00 |
| 07.03.2024 | 5,70 | 5,73 | 5,36 | 5,57 | -0,98% | 1.557.947,00 |
| 06.03.2024 | 5,45 | 5,66 | 5,32 | 5,63 | 4,07% | 1.607.889,00 |
| 05.03.2024 | 5,44 | 5,63 | 5,29 | 5,41 | -1,19% | 2.106.166,00 |
| 04.03.2024 | 5,05 | 5,47 | 4,85 | 5,47 | 10,73% | 2.746.219,00 |
| 01.03.2024 | 4,94 | 5,07 | 4,88 | 4,94 | 0,41% | 1.412.569,00 |
| 29.02.2024 | 5,24 | 5,33 | 4,88 | 4,92 | -3,91% | 1.249.702,00 |
| 28.02.2024 | 5,11 | 5,38 | 5,02 | 5,12 | -0,39% | 1.570.707,00 |
| 27.02.2024 | 4,75 | 5,26 | 4,70 | 5,14 | 11,02% | 2.596.771,00 |
| 26.02.2024 | 4,50 | 4,69 | 4,47 | 4,63 | 1,98% | 2.634.558,00 |
| 23.02.2024 | 4,35 | 4,59 | 4,32 | 4,54 | 4,13% | 1.347.446,00 |
| 22.02.2024 | 4,44 | 4,52 | 4,23 | 4,36 | -1,80% | 2.611.197,00 |
| 21.02.2024 | 4,59 | 4,77 | 4,30 | 4,44 | -4,52% | 2.735.757,00 |
| 20.02.2024 | 4,70 | 4,85 | 4,41 | 4,65 | -2,92% | 1.666.755,00 |
| 16.02.2024 | 4,89 | 4,96 | 4,76 | 4,79 | -3,52% | 1.313.387,00 |
| 15.02.2024 | 4,97 | 5,08 | 4,83 | 4,97 | 1,53% | 1.394.222,00 |
| 14.02.2024 | 4,66 | 4,91 | 4,66 | 4,89 | 6,07% | 1.934.763,00 |
| 13.02.2024 | 4,64 | 4,87 | 4,53 | 4,61 | -6,87% | 2.540.522,00 |
| 12.02.2024 | 4,38 | 4,96 | 4,35 | 4,95 | 13,01% | 2.576.313,00 |
| 09.02.2024 | 4,39 | 4,49 | 4,27 | 4,38 | 0,00% | 1.857.923,00 |
| 08.02.2024 | 4,15 | 4,58 | 4,15 | 4,38 | 5,54% | 2.672.199,00 |
| 07.02.2024 | 4,12 | 4,19 | 3,91 | 4,15 | 0,97% | 4.076.051,00 |
| 06.02.2024 | 4,10 | 4,35 | 4,01 | 4,11 | -0,96% | 2.554.458,00 |
| 05.02.2024 | 3,96 | 4,24 | 3,85 | 4,15 | 2,47% | 3.825.269,00 |
| 02.02.2024 | 3,67 | 4,08 | 3,54 | 4,05 | 9,16% | 2.818.204,00 |
| 01.02.2024 | 3,55 | 3,75 | 3,47 | 3,71 | 5,40% | 1.370.186,00 |
| 31.01.2024 | 3,60 | 3,69 | 3,48 | 3,52 | -2,22% | 2.323.231,00 |
| 30.01.2024 | 3,47 | 3,71 | 3,42 | 3,60 | 1,98% | 3.248.713,00 |
| 29.01.2024 | 3,23 | 3,54 | 3,12 | 3,53 | 8,95% | 1.666.048,00 |
| 26.01.2024 | 3,23 | 3,33 | 3,20 | 3,24 | 1,25% | 1.569.994,00 |
| 25.01.2024 | 3,21 | 3,28 | 3,11 | 3,20 | 1,11% | 1.852.056,00 |
| 24.01.2024 | 3,25 | 3,26 | 3,14 | 3,17 | -1,40% | 1.515.023,00 |
| 23.01.2024 | 3,23 | 3,27 | 3,10 | 3,21 | 1,58% | 1.773.685,00 |
| 22.01.2024 | 3,11 | 3,24 | 3,05 | 3,16 | 2,27% | 5.649.311,00 |
| 19.01.2024 | 3,19 | 3,20 | 3,02 | 3,09 | -3,44% | 2.643.419,00 |
| 18.01.2024 | 3,17 | 3,22 | 2,98 | 3,20 | 1,59% | 2.649.473,00 |
| 17.01.2024 | 3,06 | 3,33 | 3,04 | 3,15 | 0,64% | 2.789.771,00 |
| 16.01.2024 | 3,16 | 3,19 | 3,01 | 3,13 | -2,80% | 2.292.107,00 |
| 12.01.2024 | 3,27 | 3,40 | 3,15 | 3,22 | 0,31% | 3.192.242,00 |
| 11.01.2024 | 3,10 | 3,43 | 3,06 | 3,21 | 0,94% | 5.186.511,00 |
| 10.01.2024 | 3,06 | 3,18 | 2,94 | 3,18 | 4,26% | 2.934.843,00 |
| 09.01.2024 | 3,07 | 3,15 | 2,99 | 3,05 | -2,56% | 2.609.297,00 |
| 08.01.2024 | 2,85 | 3,17 | 2,83 | 3,13 | 7,38% | 4.480.584,00 |
| 05.01.2024 | 2,80 | 2,93 | 2,61 | 2,92 | -13,76% | 9.757.458,00 |
| 04.01.2024 | 3,35 | 3,44 | 3,30 | 3,38 | 1,50% | 1.395.145,00 |
| 03.01.2024 | 3,57 | 3,57 | 3,29 | 3,33 | -8,01% | 2.710.986,00 |
| 02.01.2024 | 3,19 | 3,77 | 3,12 | 3,62 | 12,77% | 5.374.133,00 |
| 29.12.2023 | 3,30 | 3,37 | 3,17 | 3,21 | -1,83% | 1.854.223,00 |
| 28.12.2023 | 3,18 | 3,40 | 3,16 | 3,27 | 2,35% | 2.260.911,00 |
| 27.12.2023 | 3,11 | 3,20 | 2,92 | 3,20 | 3,73% | 2.519.066,00 |
| 26.12.2023 | 3,12 | 3,21 | 3,05 | 3,08 | 0,65% | 1.656.611,00 |
| 22.12.2023 | 2,83 | 3,30 | 2,82 | 3,06 | 10,87% | 3.560.005,00 |
| 21.12.2023 | 2,85 | 2,92 | 2,72 | 2,76 | -0,72% | 1.451.420,00 |
| 20.12.2023 | 2,95 | 2,96 | 2,76 | 2,78 | -7,33% | 4.268.150,00 |
| 19.12.2023 | 2,95 | 3,10 | 2,89 | 3,00 | 3,09% | 4.244.554,00 |
| 18.12.2023 | 2,75 | 2,94 | 2,62 | 2,91 | 7,38% | 2.464.139,00 |
| 15.12.2023 | 2,72 | 2,83 | 2,61 | 2,71 | 0,74% | 14.590.749,00 |
| 14.12.2023 | 2,63 | 2,79 | 2,63 | 2,69 | 3,86% | 4.125.732,00 |