Echtzeit-Aktienkurs TCR2 Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur TCR2 Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 1,58 | 1,63 | 1,51 | 1,52 | -3,18% | 2.183.864,00 |
| 30.05.2023 | 1,62 | 1,62 | 1,50 | 1,57 | -0,63% | 388.637,00 |
| 26.05.2023 | 1,73 | 1,75 | 1,55 | 1,58 | -9,71% | 538.620,00 |
| 25.05.2023 | 1,71 | 1,77 | 1,64 | 1,75 | 0,00% | 376.453,00 |
| 24.05.2023 | 1,72 | 1,78 | 1,65 | 1,75 | 1,16% | 391.170,00 |
| 23.05.2023 | 1,78 | 1,86 | 1,72 | 1,73 | -4,95% | 395.233,00 |
| 22.05.2023 | 1,88 | 1,92 | 1,81 | 1,82 | -3,19% | 242.177,00 |
| 19.05.2023 | 1,87 | 1,92 | 1,85 | 1,88 | 0,00% | 77.153,00 |
| 18.05.2023 | 1,88 | 1,94 | 1,83 | 1,88 | 1,08% | 132.765,00 |
| 17.05.2023 | 1,83 | 1,91 | 1,78 | 1,86 | -1,06% | 292.351,00 |
| 16.05.2023 | 1,96 | 1,96 | 1,86 | 1,88 | -3,59% | 167.061,00 |
| 15.05.2023 | 1,93 | 2,01 | 1,93 | 1,95 | -0,51% | 423.714,00 |
| 12.05.2023 | 2,00 | 2,00 | 1,92 | 1,96 | 0,00% | 215.522,00 |
| 11.05.2023 | 1,94 | 1,99 | 1,92 | 1,96 | -1,01% | 166.128,00 |
| 10.05.2023 | 2,00 | 2,03 | 1,94 | 1,98 | 0,00% | 154.874,00 |
| 09.05.2023 | 1,97 | 2,01 | 1,91 | 1,98 | 1,02% | 192.950,00 |
| 08.05.2023 | 2,01 | 2,04 | 1,94 | 1,96 | 0,51% | 433.087,00 |
| 05.05.2023 | 1,89 | 1,96 | 1,86 | 1,95 | 3,72% | 388.156,00 |
| 04.05.2023 | 1,80 | 1,90 | 1,79 | 1,88 | 2,73% | 305.633,00 |
| 03.05.2023 | 1,78 | 1,89 | 1,78 | 1,83 | 2,23% | 285.578,00 |
| 02.05.2023 | 1,79 | 1,85 | 1,77 | 1,79 | -2,72% | 164.018,00 |
| 01.05.2023 | 1,78 | 1,88 | 1,78 | 1,84 | 4,25% | 457.950,00 |
| 28.04.2023 | 1,75 | 1,83 | 1,71 | 1,77 | -0,28% | 220.679,00 |
| 27.04.2023 | 1,80 | 1,82 | 1,76 | 1,77 | -2,21% | 166.448,00 |
| 26.04.2023 | 1,78 | 1,84 | 1,77 | 1,81 | 2,26% | 98.715,00 |
| 25.04.2023 | 1,75 | 1,82 | 1,71 | 1,77 | -2,75% | 220.685,00 |
| 24.04.2023 | 1,71 | 1,86 | 1,71 | 1,82 | 5,20% | 466.225,00 |
| 21.04.2023 | 1,68 | 1,75 | 1,61 | 1,73 | 2,37% | 399.904,00 |
| 20.04.2023 | 1,78 | 1,79 | 1,69 | 1,69 | -2,87% | 212.542,00 |
| 19.04.2023 | 1,56 | 1,75 | 1,56 | 1,74 | 6,75% | 278.271,00 |
| 18.04.2023 | 1,61 | 1,65 | 1,60 | 1,63 | -1,21% | 263.312,00 |
| 17.04.2023 | 1,55 | 1,76 | 1,55 | 1,65 | 5,77% | 362.976,00 |
| 14.04.2023 | 1,50 | 1,60 | 1,50 | 1,56 | 3,31% | 294.630,00 |
| 13.04.2023 | 1,52 | 1,56 | 1,48 | 1,51 | -1,95% | 381.612,00 |
| 12.04.2023 | 1,56 | 1,57 | 1,51 | 1,54 | 0,00% | 99.881,00 |
| 11.04.2023 | 1,45 | 1,60 | 1,45 | 1,54 | 4,76% | 250.820,00 |
| 10.04.2023 | 1,44 | 1,49 | 1,43 | 1,47 | 0,00% | 130.273,00 |
| 06.04.2023 | 1,44 | 1,52 | 1,42 | 1,47 | 2,80% | 341.832,00 |
| 05.04.2023 | 1,44 | 1,46 | 1,40 | 1,43 | -1,38% | 143.444,00 |
| 04.04.2023 | 1,51 | 1,53 | 1,42 | 1,45 | -3,33% | 179.415,00 |
| 03.04.2023 | 1,49 | 1,54 | 1,47 | 1,50 | 0,00% | 486.136,00 |
| 31.03.2023 | 1,45 | 1,50 | 1,45 | 1,50 | 4,17% | 160.675,00 |
| 30.03.2023 | 1,45 | 1,50 | 1,44 | 1,44 | -0,69% | 98.389,00 |
| 29.03.2023 | 1,46 | 1,49 | 1,43 | 1,45 | -0,68% | 91.387,00 |
| 28.03.2023 | 1,48 | 1,50 | 1,45 | 1,46 | -3,31% | 166.118,00 |
| 27.03.2023 | 1,50 | 1,52 | 1,45 | 1,51 | 0,67% | 126.283,00 |
| 24.03.2023 | 1,36 | 1,52 | 1,36 | 1,50 | 5,63% | 241.355,00 |
| 23.03.2023 | 1,52 | 1,52 | 1,34 | 1,42 | -3,40% | 332.161,00 |
| 22.03.2023 | 1,52 | 1,57 | 1,46 | 1,47 | -4,55% | 169.972,00 |
| 21.03.2023 | 1,44 | 1,55 | 1,41 | 1,54 | 6,21% | 312.615,00 |
| 20.03.2023 | 1,47 | 1,50 | 1,43 | 1,45 | -0,68% | 237.678,00 |
| 17.03.2023 | 1,51 | 1,54 | 1,44 | 1,46 | -6,41% | 415.164,00 |
| 16.03.2023 | 1,48 | 1,65 | 1,46 | 1,56 | 4,70% | 308.246,00 |
| 15.03.2023 | 1,51 | 1,53 | 1,44 | 1,49 | -1,32% | 131.605,00 |
| 14.03.2023 | 1,45 | 1,54 | 1,43 | 1,51 | 5,59% | 312.186,00 |
| 13.03.2023 | 1,40 | 1,48 | 1,35 | 1,43 | 0,00% | 345.409,00 |
| 10.03.2023 | 1,53 | 1,54 | 1,38 | 1,43 | -8,33% | 731.657,00 |
| 09.03.2023 | 1,56 | 1,61 | 1,51 | 1,56 | 0,65% | 610.395,00 |
| 08.03.2023 | 1,62 | 1,64 | 1,54 | 1,55 | -3,13% | 1.028.153,00 |
| 07.03.2023 | 1,57 | 1,85 | 1,55 | 1,60 | -1,23% | 2.662.096,00 |
| 06.03.2023 | 1,55 | 1,78 | 1,44 | 1,62 | 33,88% | 19.839.591,00 |
| 03.03.2023 | 1,20 | 1,21 | 1,15 | 1,21 | 0,83% | 69.200,00 |
| 02.03.2023 | 1,29 | 1,30 | 1,19 | 1,20 | -6,25% | 107.767,00 |
| 01.03.2023 | 1,20 | 1,39 | 1,17 | 1,28 | 2,40% | 202.592,00 |
| 28.02.2023 | 1,20 | 1,28 | 1,14 | 1,25 | 6,84% | 234.751,00 |
| 27.02.2023 | 1,14 | 1,19 | 1,08 | 1,17 | 6,36% | 67.773,00 |
| 24.02.2023 | 1,17 | 1,17 | 1,07 | 1,10 | -7,56% | 157.587,00 |
| 23.02.2023 | 1,12 | 1,20 | 1,10 | 1,19 | 5,31% | 249.234,00 |
| 22.02.2023 | 1,21 | 1,28 | 1,11 | 1,13 | -5,04% | 173.815,00 |
| 21.02.2023 | 1,22 | 1,24 | 1,17 | 1,19 | -3,25% | 97.322,00 |
| 17.02.2023 | 1,23 | 1,24 | 1,21 | 1,23 | -1,60% | 102.289,00 |
| 16.02.2023 | 1,24 | 1,28 | 1,22 | 1,25 | -1,57% | 65.633,00 |
| 15.02.2023 | 1,31 | 1,31 | 1,22 | 1,27 | -2,31% | 121.721,00 |
| 14.02.2023 | 1,26 | 1,32 | 1,26 | 1,30 | 1,56% | 49.104,00 |
| 13.02.2023 | 1,28 | 1,32 | 1,25 | 1,28 | 0,00% | 89.514,00 |
| 10.02.2023 | 1,33 | 1,33 | 1,27 | 1,28 | -3,03% | 56.014,00 |
| 09.02.2023 | 1,27 | 1,47 | 1,26 | 1,32 | 3,13% | 92.398,00 |
| 08.02.2023 | 1,36 | 1,38 | 1,26 | 1,28 | -7,25% | 190.503,00 |
| 07.02.2023 | 1,40 | 1,47 | 1,32 | 1,38 | -2,13% | 112.066,00 |
| 06.02.2023 | 1,44 | 1,46 | 1,41 | 1,41 | -2,08% | 69.509,00 |
| 03.02.2023 | 1,40 | 1,45 | 1,38 | 1,44 | 4,35% | 85.322,00 |
| 02.02.2023 | 1,43 | 1,48 | 1,35 | 1,38 | -1,43% | 240.744,00 |
| 01.02.2023 | 1,49 | 1,49 | 1,40 | 1,40 | -3,45% | 135.625,00 |
| 31.01.2023 | 1,41 | 1,52 | 1,41 | 1,45 | 3,57% | 160.454,00 |
| 30.01.2023 | 1,48 | 1,50 | 1,39 | 1,40 | -5,41% | 115.447,00 |
| 27.01.2023 | 1,42 | 1,48 | 1,37 | 1,48 | 7,25% | 175.131,00 |
| 26.01.2023 | 1,38 | 1,40 | 1,35 | 1,38 | 2,22% | 80.615,00 |
| 25.01.2023 | 1,37 | 1,39 | 1,34 | 1,35 | -2,17% | 134.859,00 |
| 24.01.2023 | 1,35 | 1,40 | 1,32 | 1,38 | 1,47% | 119.209,00 |
| 23.01.2023 | 1,33 | 1,38 | 1,33 | 1,36 | 3,82% | 501.452,00 |
| 20.01.2023 | 1,27 | 1,31 | 1,27 | 1,31 | 0,77% | 76.144,00 |
| 19.01.2023 | 1,33 | 1,33 | 1,28 | 1,30 | -1,52% | 135.470,00 |
| 18.01.2023 | 1,31 | 1,33 | 1,29 | 1,32 | -0,75% | 707.000,00 |
| 17.01.2023 | 1,34 | 1,35 | 1,29 | 1,33 | 3,10% | 197.571,00 |
| 13.01.2023 | 1,32 | 1,33 | 1,25 | 1,29 | -1,53% | 197.946,00 |
| 12.01.2023 | 1,23 | 1,33 | 1,22 | 1,31 | 7,38% | 353.104,00 |
| 11.01.2023 | 1,21 | 1,23 | 1,15 | 1,22 | 1,67% | 329.767,00 |
| 10.01.2023 | 1,16 | 1,23 | 1,13 | 1,20 | 0,84% | 171.430,00 |
| 09.01.2023 | 1,22 | 1,25 | 1,13 | 1,19 | -0,83% | 258.876,00 |
| 06.01.2023 | 1,20 | 1,29 | 1,14 | 1,20 | 10,09% | 611.910,00 |