Cue Biopharma, Inc. CUE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$25,57+0,32 (+1,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $25,57 | +1,27 % | $25,60 | $25,92 | $24,67 | 156,90K |
| 2026-10-01 | $25,25 | -2,40 % | $26,00 | $26,02 | $24,60 | 183,40K |
| 2026-09-30 | $25,87 | +1,41 % | $25,89 | $27,43 | $24,88 | 228,10K |
| 2026-09-29 | $25,51 | -7,07 % | $28,15 | $28,15 | $24,13 | 283,80K |
| 2026-09-28 | $27,45 | -12,61 % | $30,86 | $32,07 | $27,01 | 237,70K |
| 2026-09-25 | $31,41 | -4,38 % | $33,12 | $33,40 | $30,75 | 232,40K |
| 2026-09-24 | $32,85 | +3,60 % | $31,15 | $33,63 | $30,43 | 330,40K |
| 2026-09-23 | $31,71 | +2,62 % | $29,91 | $35,23 | $29,86 | 696,40K |
| 2026-09-22 | $30,90 | +9,30 % | $28,61 | $32,39 | $25,49 | 1,21M |
| 2026-09-21 | $28,27 | -23,70 % | $38,50 | $41,50 | $23,80 | 3,53M |
| 2026-09-18 | $37,05 | -2,09 % | $39,35 | $41,00 | $35,53 | 381,70K |
| 2026-09-17 | $37,84 | +10,74 % | $34,75 | $38,07 | $34,20 | 194,90K |
| 2026-09-16 | $34,17 | +8,00 % | $31,27 | $36,47 | $30,33 | 277,40K |
| 2026-09-15 | $31,64 | +3,57 % | $30,65 | $32,00 | $29,26 | 126,60K |
| 2026-09-14 | $30,55 | +6,30 % | $28,24 | $31,10 | $28,24 | 136,10K |
| 2026-09-11 | $28,74 | +2,64 % | $28,38 | $28,89 | $27,50 | 122,80K |
| 2026-09-10 | $28,00 | -8,20 % | $30,20 | $30,91 | $27,50 | 143,20K |
| 2026-09-09 | $30,50 | +1,67 % | $30,00 | $32,13 | $30,00 | 174,00K |
| 2026-09-08 | $30,00 | +9,33 % | $27,39 | $30,24 | $25,62 | 259,10K |
| 2026-09-04 | $27,44 | -0,83 % | $27,55 | $27,95 | $27,02 | 50,40K |
| 2026-09-03 | $27,67 | +2,63 % | $26,60 | $28,09 | $26,60 | 65,70K |
| 2026-09-02 | $26,96 | -5,20 % | $28,32 | $28,93 | $25,04 | 127,80K |
| 2026-09-01 | $28,44 | +11,44 % | $25,29 | $29,28 | $25,01 | 177,40K |
| 2026-08-31 | $25,52 | -8,46 % | $27,48 | $28,98 | $25,08 | 101,10K |
| 2026-08-28 | $27,88 | -0,99 % | $28,64 | $29,75 | $26,85 | 102,20K |
| 2026-08-27 | $28,16 | -2,39 % | $28,85 | $29,20 | $26,38 | 225,50K |
| 2026-08-26 | $28,85 | +7,81 % | $26,63 | $29,33 | $26,26 | 205,10K |
| 2026-08-25 | $26,76 | +15,44 % | $23,69 | $28,29 | $23,41 | 170,50K |
| 2026-08-24 | $23,18 | -3,34 % | $23,97 | $24,19 | $22,56 | 136,60K |
| 2026-08-21 | $23,98 | -2,56 % | $25,55 | $26,00 | $23,24 | 177,30K |
| 2026-08-20 | $24,61 | -6,35 % | $26,44 | $28,11 | $24,40 | 157,90K |
| 2026-08-19 | $26,28 | +2,26 % | $26,46 | $27,20 | $25,17 | 166,40K |
| 2026-08-18 | $25,70 | -7,02 % | $27,39 | $27,95 | $24,31 | 270,70K |
| 2026-08-17 | $27,64 | -19,18 % | $31,15 | $34,19 | $27,38 | 305,20K |
| 2026-08-14 | $34,20 | +10,04 % | $31,89 | $34,60 | $31,16 | 157,30K |
| 2026-08-13 | $31,08 | +2,17 % | $29,40 | $32,42 | $26,70 | 259,20K |
| 2026-08-12 | $30,42 | +7,72 % | $28,87 | $31,00 | $26,50 | 180,70K |
| 2026-08-11 | $28,24 | +8,20 % | $26,10 | $30,33 | $24,94 | 454,50K |
| 2026-08-10 | $26,10 | -3,76 % | $27,39 | $27,68 | $24,80 | 316,00K |
| 2026-08-07 | $27,12 | +0,41 % | $27,42 | $27,60 | $26,86 | 57,40K |
| 2026-08-06 | $27,01 | +1,35 % | $26,69 | $28,46 | $26,54 | 151,10K |
| 2026-08-05 | $26,65 | +0,19 % | $26,66 | $27,98 | $26,31 | 128,80K |
| 2026-08-04 | $26,60 | -1,00 % | $26,92 | $27,72 | $26,03 | 187,60K |
| 2026-08-03 | $26,87 | +0,11 % | $27,00 | $28,08 | $26,25 | 141,30K |
| 2026-07-31 | $26,84 | -11,71 % | $29,85 | $29,85 | $25,26 | 474,90K |
| 2026-07-30 | $30,40 | +8,53 % | $27,59 | $31,84 | $27,15 | 267,40K |
| 2026-07-29 | $28,01 | -7,40 % | $30,21 | $32,00 | $28,01 | 100,60K |
| 2026-07-28 | $30,25 | -7,12 % | $31,91 | $32,84 | $30,25 | 202,20K |
| 2026-07-27 | $32,57 | +1,40 % | $32,91 | $34,37 | $31,14 | 232,90K |
| 2026-07-24 | $32,12 | -2,93 % | $32,79 | $33,51 | $31,15 | 148,30K |
| 2026-07-23 | $33,09 | -3,25 % | $34,14 | $35,56 | $30,85 | 119,90K |
| 2026-07-22 | $34,20 | +2,21 % | $33,46 | $35,57 | $32,85 | 120,50K |
| 2026-07-21 | $33,46 | +8,11 % | $30,79 | $35,00 | $29,92 | 110,10K |
| 2026-07-20 | $30,95 | -0,67 % | $30,99 | $32,50 | $29,44 | 136,40K |
| 2026-07-17 | $31,16 | +12,13 % | $26,86 | $31,52 | $25,70 | 122,60K |
| 2026-07-16 | $27,79 | -2,46 % | $28,93 | $28,93 | $26,73 | 193,10K |
| 2026-07-15 | $28,49 | -8,92 % | $31,30 | $31,42 | $28,31 | 165,30K |
| 2026-07-14 | $31,28 | +1,16 % | $30,89 | $31,58 | $29,02 | 163,10K |
| 2026-07-13 | $30,92 | -15,93 % | $35,53 | $36,84 | $30,27 | 187,90K |
| 2026-07-10 | $36,78 | +0,74 % | $40,57 | $45,50 | $36,77 | 287,60K |
| 2026-07-09 | $36,51 | +3,28 % | $35,33 | $37,00 | $31,29 | 143,70K |
| 2026-07-08 | $35,35 | +5,87 % | $32,34 | $36,99 | $30,92 | 185,50K |
| 2026-07-07 | $33,39 | +2,75 % | $32,87 | $33,75 | $30,07 | 74,40K |
| 2026-07-06 | $32,49 | +14,99 % | $28,01 | $34,18 | $28,01 | 127,70K |
| 2026-07-02 | $28,26 | -0,28 % | $29,00 | $29,55 | $27,25 | 33,40K |
| 2026-07-01 | $28,34 | -10,20 % | $31,31 | $31,44 | $28,23 | 41,50K |
| 2026-06-30 | $31,56 | +3,71 % | $30,60 | $35,05 | $30,60 | 240,70K |
| 2026-06-29 | $30,43 | +19,85 % | $26,00 | $30,75 | $25,85 | 163,50K |
| 2026-06-26 | $25,39 | -0,59 % | $25,76 | $26,75 | $24,60 | 82,60K |
| 2026-06-25 | $25,54 | -1,81 % | $26,20 | $26,88 | $24,65 | 42,50K |
| 2026-06-24 | $26,01 | -3,31 % | $27,10 | $28,02 | $25,91 | 35,80K |
| 2026-06-23 | $26,90 | -12,46 % | $30,25 | $30,56 | $25,80 | 92,70K |
| 2026-06-22 | $30,73 | +7,98 % | $27,72 | $33,03 | $25,41 | 121,00K |
| 2026-06-18 | $28,46 | +6,47 % | $26,29 | $28,70 | $25,69 | 197,80K |
| 2026-06-17 | $26,73 | +11,89 % | $23,94 | $27,10 | $23,94 | 86,40K |
| 2026-06-16 | $23,89 | -7,40 % | $25,83 | $26,28 | $23,16 | 63,00K |
| 2026-06-15 | $25,80 | +5,18 % | $24,53 | $27,93 | $24,53 | 78,70K |
| 2026-06-12 | $24,53 | -9,45 % | $27,09 | $28,94 | $23,20 | 86,60K |
| 2026-06-11 | $27,09 | -2,76 % | $27,60 | $28,96 | $27,00 | 43,60K |
| 2026-06-10 | $27,86 | -8,48 % | $30,52 | $31,57 | $27,24 | 37,50K |
| 2026-06-09 | $30,44 | +4,68 % | $29,37 | $31,52 | $27,93 | 47,70K |
| 2026-06-08 | $29,08 | -1,29 % | $28,99 | $32,60 | $27,53 | 47,40K |
| 2026-06-05 | $29,46 | -0,61 % | $28,40 | $30,00 | $26,01 | 92,20K |
| 2026-06-04 | $29,64 | +10,14 % | $27,00 | $31,16 | $26,40 | 56,60K |
| 2026-06-03 | $26,91 | -5,97 % | $27,83 | $29,40 | $25,50 | 67,90K |
| 2026-06-02 | $28,62 | +18,93 % | $24,97 | $29,04 | $24,80 | 119,70K |
| 2026-06-01 | $24,07 | +9,89 % | $22,67 | $25,20 | $21,84 | 138,80K |
| 2026-05-29 | $21,90 | -3,27 % | $22,98 | $22,98 | $20,77 | 87,60K |
| 2026-05-28 | $22,64 | +10,79 % | $20,00 | $23,43 | $20,00 | 107,00K |
| 2026-05-27 | $20,43 | +2,02 % | $19,75 | $21,22 | $19,75 | 32,70K |