Cullinan Therapeutics, Inc. CGEM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$14,95-0,40 (-2,61 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,96 | -2,54 % | $15,22 | $15,39 | $14,75 | 218,86K |
| 2026-09-30 | $15,35 | +0,79 % | $15,39 | $15,78 | $14,95 | 1,07M |
| 2026-09-29 | $15,23 | +1,87 % | $15,00 | $15,44 | $14,68 | 1,24M |
| 2026-09-28 | $14,95 | +0,95 % | $14,71 | $15,19 | $14,20 | 1,11M |
| 2026-09-25 | $14,81 | -4,08 % | $15,62 | $15,62 | $14,67 | 1,72M |
| 2026-09-24 | $15,44 | -8,48 % | $16,60 | $16,88 | $14,80 | 2,73M |
| 2026-09-23 | $16,87 | -22,15 % | $21,67 | $21,67 | $16,78 | 2,59M |
| 2026-09-22 | $21,67 | +1,50 % | $21,44 | $21,88 | $21,26 | 831,80K |
| 2026-09-21 | $21,35 | +1,28 % | $21,45 | $21,78 | $20,98 | 763,90K |
| 2026-09-18 | $21,08 | -1,31 % | $21,38 | $21,45 | $20,63 | 3,25M |
| 2026-09-17 | $21,36 | +3,54 % | $21,06 | $21,58 | $20,81 | 756,70K |
| 2026-09-16 | $20,63 | +0,44 % | $20,50 | $20,84 | $20,19 | 825,70K |
| 2026-09-15 | $20,54 | +0,69 % | $20,38 | $20,70 | $19,64 | 1,06M |
| 2026-09-14 | $20,40 | -0,92 % | $18,55 | $20,93 | $18,51 | 1,42M |
| 2026-09-11 | $20,59 | -1,95 % | $21,16 | $21,34 | $20,10 | 1,09M |
| 2026-09-10 | $21,00 | -1,45 % | $20,99 | $21,22 | $20,50 | 805,60K |
| 2026-09-09 | $21,31 | -1,75 % | $21,30 | $21,80 | $21,08 | 1,28M |
| 2026-09-08 | $21,69 | -1,81 % | $21,61 | $22,41 | $21,28 | 953,70K |
| 2026-09-04 | $22,09 | -0,32 % | $21,88 | $22,30 | $21,77 | 562,20K |
| 2026-09-03 | $22,16 | -0,76 % | $22,39 | $22,68 | $21,65 | 524,10K |
| 2026-09-02 | $22,33 | +2,48 % | $21,88 | $22,79 | $21,75 | 769,70K |
| 2026-09-01 | $21,79 | -1,27 % | $21,80 | $22,07 | $21,55 | 546,10K |
| 2026-08-31 | $22,07 | +1,71 % | $21,50 | $22,23 | $21,34 | 682,50K |
| 2026-08-28 | $21,70 | -3,98 % | $22,60 | $22,88 | $21,57 | 630,10K |
| 2026-08-27 | $22,60 | -1,09 % | $22,55 | $22,96 | $22,18 | 471,90K |
| 2026-08-26 | $22,85 | -0,44 % | $22,66 | $23,19 | $22,42 | 683,30K |
| 2026-08-25 | $22,95 | +5,18 % | $22,16 | $23,06 | $22,16 | 519,30K |
| 2026-08-24 | $21,82 | +0,65 % | $21,62 | $22,37 | $21,16 | 617,30K |
| 2026-08-21 | $21,68 | +1,40 % | $21,72 | $22,11 | $21,40 | 758,10K |
| 2026-08-20 | $21,38 | -5,06 % | $22,14 | $22,25 | $21,02 | 902,50K |
| 2026-08-19 | $22,52 | +8,06 % | $21,48 | $22,54 | $21,22 | 706,80K |
| 2026-08-18 | $20,84 | +1,21 % | $20,23 | $21,20 | $19,99 | 595,10K |
| 2026-08-17 | $20,59 | +1,23 % | $20,02 | $21,22 | $19,90 | 894,70K |
| 2026-08-14 | $20,34 | +3,56 % | $19,31 | $20,37 | $18,58 | 565,80K |
| 2026-08-13 | $19,64 | +0,20 % | $20,72 | $21,00 | $18,77 | 1,80M |
| 2026-08-12 | $19,60 | -0,15 % | $19,61 | $19,94 | $19,39 | 676,00K |
| 2026-08-11 | $19,63 | +7,39 % | $18,76 | $19,82 | $18,24 | 808,20K |
| 2026-08-10 | $18,28 | +3,10 % | $17,44 | $18,33 | $17,30 | 663,80K |
| 2026-08-07 | $17,73 | -1,23 % | $18,14 | $18,43 | $17,39 | 361,70K |
| 2026-08-06 | $17,95 | +1,93 % | $17,67 | $17,99 | $17,06 | 595,40K |
| 2026-08-05 | $17,61 | +0,34 % | $17,65 | $17,95 | $17,19 | 465,50K |
| 2026-08-04 | $17,55 | +8,00 % | $16,38 | $17,88 | $16,38 | 664,30K |
| 2026-08-03 | $16,25 | -1,52 % | $16,50 | $16,70 | $16,02 | 386,70K |
| 2026-07-31 | $16,50 | -5,82 % | $17,52 | $17,52 | $16,14 | 839,70K |
| 2026-07-30 | $17,52 | +1,80 % | $17,35 | $17,79 | $17,14 | 489,10K |
| 2026-07-29 | $17,21 | -1,49 % | $17,65 | $17,98 | $16,62 | 544,50K |
| 2026-07-28 | $17,47 | +0,23 % | $17,62 | $17,92 | $16,87 | 572,10K |
| 2026-07-27 | $17,43 | +1,93 % | $17,45 | $17,99 | $17,13 | 530,60K |
| 2026-07-24 | $17,10 | -1,04 % | $17,40 | $17,56 | $17,06 | 316,70K |
| 2026-07-23 | $17,28 | -2,10 % | $17,48 | $17,70 | $17,14 | 368,60K |
| 2026-07-22 | $17,65 | -2,27 % | $17,96 | $18,23 | $17,63 | 494,30K |
| 2026-07-21 | $18,06 | +3,20 % | $17,49 | $18,20 | $17,49 | 428,00K |
| 2026-07-20 | $17,50 | -1,07 % | $17,76 | $18,38 | $17,48 | 472,30K |
| 2026-07-17 | $17,69 | +7,80 % | $16,06 | $17,89 | $16,00 | 594,70K |
| 2026-07-16 | $16,41 | -7,96 % | $17,62 | $17,84 | $16,38 | 842,80K |
| 2026-07-15 | $17,83 | +0,34 % | $17,77 | $18,05 | $17,30 | 505,10K |
| 2026-07-14 | $17,77 | -0,56 % | $17,90 | $18,40 | $17,75 | 636,80K |
| 2026-07-13 | $17,87 | -1,43 % | $17,76 | $18,20 | $17,29 | 651,90K |
| 2026-07-10 | $18,13 | -1,36 % | $18,20 | $18,33 | $17,27 | 684,70K |
| 2026-07-09 | $18,38 | -0,27 % | $18,50 | $18,77 | $18,08 | 448,10K |
| 2026-07-08 | $18,43 | +1,49 % | $17,86 | $18,50 | $17,72 | 618,50K |
| 2026-07-07 | $18,16 | +1,97 % | $18,00 | $18,55 | $17,54 | 715,20K |
| 2026-07-06 | $17,81 | +1,02 % | $17,53 | $18,20 | $17,35 | 771,70K |
| 2026-07-02 | $17,63 | +2,03 % | $17,43 | $18,10 | $17,19 | 1,07M |
| 2026-07-01 | $17,28 | -5,11 % | $18,06 | $18,47 | $17,27 | 748,10K |
| 2026-06-30 | $18,21 | -1,14 % | $18,62 | $18,82 | $18,18 | 625,60K |
| 2026-06-29 | $18,42 | +0,11 % | $18,41 | $18,87 | $17,86 | 990,60K |
| 2026-06-26 | $18,40 | -0,43 % | $18,43 | $19,43 | $17,90 | 2,73M |
| 2026-06-25 | $18,48 | +4,70 % | $17,51 | $18,66 | $17,51 | 1,31M |
| 2026-06-24 | $17,65 | -0,56 % | $17,92 | $18,76 | $17,61 | 1,44M |
| 2026-06-23 | $17,75 | +2,60 % | $16,80 | $17,98 | $16,56 | 1,96M |
| 2026-06-22 | $17,30 | +15,10 % | $15,27 | $17,40 | $15,26 | 1,50M |
| 2026-06-18 | $15,03 | +4,09 % | $14,80 | $15,56 | $14,34 | 3,12M |
| 2026-06-17 | $14,44 | +6,57 % | $13,64 | $15,25 | $13,63 | 1,53M |
| 2026-06-16 | $13,55 | -0,44 % | $13,70 | $13,81 | $13,17 | 1,06M |
| 2026-06-15 | $13,61 | -0,66 % | $13,94 | $14,50 | $13,52 | 1,79M |
| 2026-06-12 | $13,70 | +5,55 % | $13,07 | $13,74 | $12,79 | 1,32M |
| 2026-06-11 | $12,98 | +7,72 % | $12,20 | $13,29 | $11,97 | 1,22M |
| 2026-06-10 | $12,05 | -8,57 % | $13,14 | $13,94 | $11,68 | 2,10M |
| 2026-06-09 | $13,18 | -0,75 % | $13,37 | $13,75 | $12,46 | 1,39M |
| 2026-06-08 | $13,28 | -1,70 % | $13,72 | $14,25 | $12,40 | 1,74M |
| 2026-06-05 | $13,51 | -6,38 % | $14,36 | $14,47 | $13,47 | 753,40K |
| 2026-06-04 | $14,43 | -5,13 % | $15,21 | $15,84 | $14,33 | 983,90K |
| 2026-06-03 | $15,21 | -0,85 % | $15,41 | $15,50 | $15,01 | 909,00K |
| 2026-06-02 | $15,34 | -5,37 % | $15,89 | $16,08 | $15,24 | 1,29M |
| 2026-06-01 | $16,21 | -1,40 % | $16,39 | $16,60 | $15,90 | 988,20K |
| 2026-05-29 | $16,44 | +7,03 % | $15,19 | $16,72 | $15,00 | 1,88M |
| 2026-05-28 | $15,36 | -1,03 % | $15,30 | $15,75 | $14,84 | 793,00K |
| 2026-05-27 | $15,52 | +0,39 % | $15,63 | $16,68 | $15,35 | 1,34M |
| 2026-05-26 | $15,46 | +11,71 % | $14,15 | $15,52 | $14,00 | 964,80K |