Holen Sie sich die Stockscreener-App
5.96
2.23%
0.13
Lenz Therapeutics Inc-Aktien (LENZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $5.98 | $5.62 | $0.365 | 487,806.0 | +2.23% |
| 2026-09-03 | $5.97 | $5.65 | $0.32 | 833,414.0 | +0.52% |
| 2026-09-02 | $5.81 | $5.21 | $0.60 | 991,280.0 | +10.90% |
| 2026-09-01 | $5.30 | $5.00 | $0.305 | 603,984.0 | +0.38% |
| 2026-08-31 | $5.28 | $5.01 | $0.267 | 713,122.0 | +1.96% |
| 2026-08-28 | $5.13 | $4.69 | $0.44 | 678,662.0 | +6.24% |
| 2026-08-27 | $4.83 | $4.72 | $0.1146 | 439,221.0 | +0.63% |
| 2026-08-26 | $4.84 | $4.58 | $0.26 | 544,997.0 | +2.36% |
| 2026-08-25 | $4.81 | $4.58 | $0.23 | 542,226.0 | +1.74% |
| 2026-08-24 | $4.70 | $4.55 | $0.1533 | 497,463.0 | -1.92% |
| 2026-08-21 | $4.81 | $4.67 | $0.14 | 475,227.0 | +0.43% |
| 2026-08-20 | $4.90 | $4.58 | $0.325 | 566,223.0 | -5.28% |
| 2026-08-19 | $5.04 | $4.81 | $0.226 | 582,539.0 | +3.14% |
| 2026-08-18 | $4.89 | $4.74 | $0.15 | 534,395.0 | -0.42% |
| 2026-08-17 | $4.82 | $4.60 | $0.22 | 803,502.0 | +1.27% |
| 2026-08-14 | $4.87 | $4.63 | $0.24 | 701,602.0 | +2.83% |
| 2026-08-13 | $5.25 | $4.54 | $0.715 | 1,412,511.0 | -8.73% |
| 2026-08-12 | $6.74 | $5.01 | $1.73 | 2,136,952.0 | -3.26% |
| 2026-08-11 | $5.48 | $5.05 | $0.43 | 498,675.0 | -2.80% |
| 2026-08-10 | $5.48 | $5.29 | $0.1878 | 440,629.0 | +0.00% |
| 2026-08-07 | $5.42 | $5.21 | $0.21 | 452,476.0 | +2.68% |
Lenz Therapeutics Inc-Aktien (LENZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lenz Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LENZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lenz Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lenz Therapeutics Inc-Aktien (LENZ) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $5.98 | $5.00 | $0.98 | 3,404,290.0 | +14.40% |
| 2026-08 | $6.74 | $4.54 | $2.21 | 15,390,419.0 | -1.70% |
| 2026-07 | $6.21 | $4.68 | $1.53 | 23,154,799.0 | -6.69% |
| 2026-06 | $7.99 | $5.23 | $2.76 | 15,285,054.0 | -26.99% |
| 2026-05 | $10.58 | $6.61 | $3.97 | 18,550,057.0 | -13.36% |
| 2026-04 | $10.39 | $8.93 | $1.46 | 15,263,382.0 | -1.86% |
| 2026-03 | $14.97 | $8.25 | $6.72 | 25,294,249.0 | -32.17% |
| 2026-02 | $16.66 | $11.48 | $5.18 | 15,882,754.0 | -14.73% |
| 2026-01 | $21.80 | $14.43 | $7.37 | 23,490,886.0 | -1.12% |
Lenz Therapeutics Inc-Aktien (LENZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.80 | $15.70 | $15.10 | 24,179,011.0 | -47.18% |
| 2025-11 | $32.13 | $21.21 | $10.92 | 24,696,748.0 | +2.69% |
| 2025-10 | $50.40 | $29.55 | $20.85 | 26,913,752.0 | -36.20% |
| 2025-09 | $47.49 | $38.37 | $9.12 | 8,187,869.0 | +20.58% |
| 2025-08 | $41.70 | $27.79 | $13.91 | 15,855,876.0 | +29.76% |
| 2025-07 | $35.95 | $28.80 | $7.15 | 6,009,462.0 | +1.57% |
| 2025-06 | $33.42 | $27.77 | $5.65 | 7,252,730.0 | +0.38% |
| 2025-05 | $30.48 | $22.52 | $7.96 | 3,849,720.0 | +2.40% |
| 2025-04 | $28.90 | $16.54 | $12.36 | 6,588,347.0 | +10.91% |
| 2025-03 | $27.89 | $21.01 | $6.88 | 5,126,144.0 | +17.77% |
| 2025-02 | $27.12 | $21.25 | $5.87 | 1,657,774.0 | -14.49% |
| 2025-01 | $29.53 | $21.34 | $8.19 | 3,526,468.0 | -11.57% |
Lenz Therapeutics Inc-Aktien (LENZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $37.77 | $28.90 | $8.87 | 3,162,139.0 | -15.53% |
| 2024-11 | $38.93 | $26.12 | $12.81 | 3,008,051.0 | +32.05% |
| 2024-10 | $31.00 | $21.75 | $9.25 | 3,598,009.0 | +13.56% |
| 2024-09 | $25.65 | $19.90 | $5.75 | 4,044,837.0 | +1.50% |
| 2024-08 | $25.77 | $21.46 | $4.31 | 2,427,798.0 | -5.80% |
| 2024-07 | $25.30 | $16.96 | $8.34 | 2,635,911.0 | +43.61% |
| 2024-06 | $19.98 | $14.42 | $5.56 | 5,221,888.0 | +13.08% |
| 2024-05 | $19.91 | $15.00 | $4.91 | 4,069,661.0 | -3.65% |
| 2024-04 | $22.04 | $15.05 | $6.98 | 1,870,802.0 | +0.00% |
0.86%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):