Humacyte, Inc. HUMA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,5215+0,02 (+3,70 %)
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 | $0,52 | +3,78 % | $0,51 | $0,53 | $0,50 | 5,37M |
| 2026-10-01 | $0,50 | -2,90 % | $0,52 | $0,53 | $0,50 | 3,00M |
| 2026-09-30 | $0,52 | -2,81 % | $0,54 | $0,55 | $0,51 | 5,74M |
| 2026-09-29 | $0,53 | -2,56 % | $0,55 | $0,55 | $0,53 | 3,61M |
| 2026-09-28 | $0,55 | -1,80 % | $0,55 | $0,57 | $0,53 | 4,96M |
| 2026-09-25 | $0,56 | -2,11 % | $0,56 | $0,57 | $0,55 | 2,62M |
| 2026-09-24 | $0,57 | +0,53 % | $0,56 | $0,57 | $0,54 | 2,83M |
| 2026-09-23 | $0,57 | -2,92 % | $0,59 | $0,59 | $0,56 | 3,43M |
| 2026-09-22 | $0,58 | -1,19 % | $0,59 | $0,61 | $0,58 | 3,47M |
| 2026-09-21 | $0,59 | +0,68 % | $0,60 | $0,61 | $0,57 | 3,41M |
| 2026-09-18 | $0,59 | +1,91 % | $0,57 | $0,61 | $0,57 | 6,99M |
| 2026-09-17 | $0,57 | +0,88 % | $0,60 | $0,60 | $0,56 | 2,90M |
| 2026-09-16 | $0,57 | +3,26 % | $0,56 | $0,60 | $0,55 | 4,96M |
| 2026-09-15 | $0,55 | -1,60 % | $0,56 | $0,57 | $0,54 | 3,21M |
| 2026-09-14 | $0,56 | -1,23 % | $0,55 | $0,57 | $0,55 | 3,16M |
| 2026-09-11 | $0,57 | +0,18 % | $0,58 | $0,59 | $0,56 | 2,26M |
| 2026-09-10 | $0,57 | -2,07 % | $0,58 | $0,58 | $0,56 | 2,66M |
| 2026-09-09 | $0,58 | -2,69 % | $0,59 | $0,60 | $0,57 | 2,92M |
| 2026-09-08 | $0,60 | -1,65 % | $0,61 | $0,61 | $0,58 | 2,40M |
| 2026-09-04 | $0,61 | +1,51 % | $0,59 | $0,61 | $0,58 | 2,96M |
| 2026-09-03 | $0,60 | -0,17 % | $0,61 | $0,61 | $0,58 | 3,02M |
| 2026-09-02 | $0,60 | +4,74 % | $0,57 | $0,61 | $0,57 | 5,18M |
| 2026-09-01 | $0,57 | -5,16 % | $0,60 | $0,60 | $0,57 | 16,54M |
| 2026-08-31 | $0,60 | -7,54 % | $0,65 | $0,65 | $0,58 | 13,54M |
| 2026-08-28 | $0,65 | -6,20 % | $0,69 | $0,69 | $0,64 | 4,92M |
| 2026-08-27 | $0,69 | +1,61 % | $0,70 | $0,71 | $0,69 | 2,96M |
| 2026-08-26 | $0,68 | -2,71 % | $0,71 | $0,71 | $0,67 | 5,68M |
| 2026-08-25 | $0,70 | +5,89 % | $0,66 | $0,73 | $0,66 | 5,91M |
| 2026-08-24 | $0,66 | +3,12 % | $0,68 | $0,69 | $0,64 | 3,76M |
| 2026-08-21 | $0,64 | -5,73 % | $0,67 | $0,70 | $0,63 | 9,36M |
| 2026-08-20 | $0,68 | -7,35 % | $0,71 | $0,71 | $0,66 | 6,65M |
| 2026-08-19 | $0,74 | +26,29 % | $0,60 | $0,75 | $0,60 | 21,66M |
| 2026-08-18 | $0,58 | +3,74 % | $0,56 | $0,59 | $0,54 | 9,26M |
| 2026-08-17 | $0,56 | -7,27 % | $0,61 | $0,61 | $0,54 | 13,74M |
| 2026-08-14 | $0,61 | +10,00 % | $0,57 | $0,62 | $0,53 | 33,06M |
| 2026-08-13 | $0,55 | -17,29 % | $0,64 | $0,68 | $0,55 | 32,78M |
| 2026-08-12 | $0,67 | -6,34 % | $0,64 | $0,67 | $0,62 | 11,17M |
| 2026-08-11 | $0,71 | -4,70 % | $0,74 | $0,75 | $0,71 | 3,59M |
| 2026-08-10 | $0,75 | +3,76 % | $0,72 | $0,75 | $0,70 | 2,85M |
| 2026-08-07 | $0,72 | +1,13 % | $0,71 | $0,74 | $0,70 | 2,28M |
| 2026-08-06 | $0,71 | -2,61 % | $0,70 | $0,73 | $0,68 | 1,96M |
| 2026-08-05 | $0,73 | +2,39 % | $0,73 | $0,73 | $0,70 | 2,06M |
| 2026-08-04 | $0,71 | +3,34 % | $0,68 | $0,73 | $0,68 | 2,91M |
| 2026-08-03 | $0,69 | +5,51 % | $0,66 | $0,71 | $0,65 | 3,27M |
| 2026-07-31 | $0,65 | -2,83 % | $0,69 | $0,69 | $0,64 | 1,75M |
| 2026-07-30 | $0,67 | +7,52 % | $0,65 | $0,69 | $0,63 | 4,09M |
| 2026-07-29 | $0,63 | -0,95 % | $0,63 | $0,65 | $0,62 | 3,85M |
| 2026-07-28 | $0,63 | -6,38 % | $0,67 | $0,68 | $0,63 | 2,24M |
| 2026-07-27 | $0,67 | +7,84 % | $0,64 | $0,68 | $0,63 | 3,83M |
| 2026-07-24 | $0,63 | -2,19 % | $0,64 | $0,65 | $0,62 | 2,57M |
| 2026-07-23 | $0,64 | -0,93 % | $0,64 | $0,67 | $0,62 | 5,14M |
| 2026-07-22 | $0,64 | -3,87 % | $0,67 | $0,68 | $0,64 | 7,78M |
| 2026-07-21 | $0,67 | +2,29 % | $0,64 | $0,71 | $0,64 | 8,65M |
| 2026-07-20 | $0,66 | -1,35 % | $0,68 | $0,68 | $0,63 | 3,02M |
| 2026-07-17 | $0,67 | +0,76 % | $0,65 | $0,67 | $0,64 | 4,01M |
| 2026-07-16 | $0,66 | -3,23 % | $0,69 | $0,69 | $0,63 | 8,43M |
| 2026-07-15 | $0,68 | -3,54 % | $0,71 | $0,73 | $0,68 | 3,98M |
| 2026-07-14 | $0,71 | +2,32 % | $0,68 | $0,72 | $0,67 | 7,74M |
| 2026-07-13 | $0,69 | -0,43 % | $0,69 | $0,71 | $0,68 | 7,65M |
| 2026-07-10 | $0,69 | -0,86 % | $0,70 | $0,74 | $0,67 | 13,06M |
| 2026-07-09 | $0,70 | -4,50 % | $0,74 | $0,75 | $0,70 | 10,11M |
| 2026-07-08 | $0,73 | -4,93 % | $0,75 | $0,77 | $0,71 | 7,02M |
| 2026-07-07 | $0,77 | 0,00 % | $0,76 | $0,80 | $0,73 | 7,83M |
| 2026-07-06 | $0,77 | +8,59 % | $0,73 | $0,78 | $0,72 | 9,49M |
| 2026-07-02 | $0,71 | +5,50 % | $0,70 | $0,74 | $0,69 | 12,85M |
| 2026-07-01 | $0,67 | -13,72 % | $0,78 | $0,82 | $0,67 | 18,08M |
| 2026-06-30 | $0,78 | -2,38 % | $0,77 | $0,87 | $0,75 | 14,31M |
| 2026-06-29 | $0,80 | +12,69 % | $0,74 | $0,82 | $0,67 | 36,76M |
| 2026-06-26 | $0,71 | +14,35 % | $0,63 | $0,80 | $0,61 | 46,98M |
| 2026-06-25 | $0,62 | -11,17 % | $0,70 | $0,73 | $0,62 | 25,46M |
| 2026-06-24 | $0,70 | -0,29 % | $0,75 | $0,77 | $0,64 | 29,49M |
| 2026-06-23 | $0,70 | -16,57 % | $0,84 | $0,86 | $0,69 | 46,22M |
| 2026-06-22 | $0,84 | -9,20 % | $0,93 | $0,93 | $0,83 | 23,58M |
| 2026-06-18 | $0,92 | -4,64 % | $1,00 | $1,00 | $0,90 | 11,32M |
| 2026-06-17 | $0,97 | -5,92 % | $1,02 | $1,06 | $0,94 | 13,80M |
| 2026-06-16 | $1,03 | -3,74 % | $1,08 | $1,08 | $1,01 | 7,07M |
| 2026-06-15 | $1,07 | +1,42 % | $1,08 | $1,11 | $1,06 | 5,69M |
| 2026-06-12 | $1,05 | -2,31 % | $1,10 | $1,11 | $1,05 | 9,08M |
| 2026-06-11 | $1,08 | -19,40 % | $1,05 | $1,10 | $1,00 | 29,50M |
| 2026-06-10 | $1,34 | -3,60 % | $1,40 | $1,49 | $1,31 | 7,98M |
| 2026-06-09 | $1,39 | +0,72 % | $1,38 | $1,50 | $1,32 | 4,75M |
| 2026-06-08 | $1,38 | +2,22 % | $1,40 | $1,42 | $1,35 | 3,78M |
| 2026-06-05 | $1,35 | -9,40 % | $1,49 | $1,50 | $1,33 | 6,43M |
| 2026-06-04 | $1,49 | +6,43 % | $1,39 | $1,52 | $1,38 | 6,60M |
| 2026-06-03 | $1,40 | +0,72 % | $1,42 | $1,46 | $1,35 | 5,50M |
| 2026-06-02 | $1,39 | -4,14 % | $1,40 | $1,48 | $1,36 | 8,98M |
| 2026-06-01 | $1,45 | +11,54 % | $1,30 | $1,48 | $1,29 | 11,10M |
| 2026-05-29 | $1,30 | +1,56 % | $1,28 | $1,34 | $1,24 | 9,42M |
| 2026-05-28 | $1,28 | +11,30 % | $1,15 | $1,30 | $1,11 | 11,29M |
| 2026-05-27 | $1,15 | +3,60 % | $1,11 | $1,21 | $1,10 | 5,85M |