Longeveron Inc. Class A LGVN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,58-0,01 (-0,39 %)
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 | $2,58 | -0,39 % | $2,56 | $2,67 | $2,54 | 20,80K |
| 2026-10-01 | $2,59 | -3,72 % | $2,72 | $2,74 | $2,52 | 72,90K |
| 2026-09-30 | $2,69 | -1,10 % | $2,73 | $2,80 | $2,61 | 55,00K |
| 2026-09-29 | $2,72 | +3,42 % | $2,68 | $2,74 | $2,60 | 55,20K |
| 2026-09-28 | $2,63 | -6,41 % | $2,79 | $2,79 | $2,62 | 97,00K |
| 2026-09-25 | $2,81 | -3,44 % | $2,89 | $2,95 | $2,76 | 50,10K |
| 2026-09-24 | $2,91 | +11,92 % | $2,54 | $2,97 | $2,50 | 172,00K |
| 2026-09-23 | $2,60 | -4,41 % | $2,68 | $2,76 | $2,53 | 62,30K |
| 2026-09-22 | $2,72 | +11,02 % | $2,47 | $2,83 | $2,32 | 233,50K |
| 2026-09-21 | $2,45 | -1,61 % | $2,49 | $2,54 | $2,33 | 171,50K |
| 2026-09-18 | $2,49 | -8,12 % | $2,80 | $2,80 | $2,30 | 522,90K |
| 2026-09-17 | $2,71 | -59,43 % | $3,23 | $3,35 | $2,70 | 1,44M |
| 2026-09-16 | $6,68 | -2,62 % | $6,83 | $7,15 | $6,52 | 316,60K |
| 2026-09-15 | $6,86 | -0,87 % | $6,89 | $7,10 | $6,65 | 44,20K |
| 2026-09-14 | $6,92 | -5,59 % | $7,20 | $7,60 | $6,92 | 61,80K |
| 2026-09-11 | $7,33 | +10,39 % | $6,79 | $7,36 | $6,64 | 67,30K |
| 2026-09-10 | $6,64 | +0,91 % | $6,52 | $6,80 | $6,50 | 59,60K |
| 2026-09-09 | $6,58 | -1,05 % | $6,58 | $6,75 | $6,51 | 29,40K |
| 2026-09-08 | $6,65 | -2,35 % | $6,78 | $6,90 | $6,56 | 50,10K |
| 2026-09-04 | $6,81 | +3,50 % | $6,54 | $6,88 | $6,53 | 40,40K |
| 2026-09-03 | $6,58 | -2,95 % | $6,82 | $7,04 | $6,55 | 43,90K |
| 2026-09-02 | $6,78 | +0,44 % | $6,67 | $6,95 | $6,65 | 36,00K |
| 2026-09-01 | $6,75 | -2,17 % | $6,86 | $7,05 | $6,61 | 32,50K |
| 2026-08-31 | $6,90 | +2,68 % | $6,75 | $7,30 | $6,51 | 104,90K |
| 2026-08-28 | $6,72 | -1,18 % | $6,80 | $7,25 | $6,55 | 79,80K |
| 2026-08-27 | $6,80 | -3,27 % | $7,06 | $7,28 | $6,59 | 130,20K |
| 2026-08-26 | $7,03 | +3,38 % | $6,86 | $7,40 | $6,76 | 65,92K |
| 2026-08-25 | $6,80 | -18,85 % | $7,30 | $7,35 | $6,50 | 158,78K |
| 2026-08-24 | $8,38 | -0,83 % | $8,50 | $8,70 | $8,05 | 93,96K |
| 2026-08-21 | $8,45 | +2,05 % | $8,60 | $8,70 | $8,23 | 76,96K |
| 2026-08-20 | $8,28 | +0,73 % | $8,40 | $8,90 | $8,18 | 61,87K |
| 2026-08-19 | $8,22 | +4,45 % | $8,12 | $8,80 | $8,00 | 110,93K |
| 2026-08-18 | $7,87 | -4,02 % | $8,00 | $8,30 | $7,66 | 50,49K |
| 2026-08-17 | $8,20 | +10,81 % | $7,50 | $8,40 | $7,40 | 122,65K |
| 2026-08-14 | $7,40 | +6,02 % | $7,02 | $7,55 | $7,00 | 29,88K |
| 2026-08-13 | $6,98 | -6,56 % | $6,70 | $7,30 | $6,70 | 53,47K |
| 2026-08-12 | $7,47 | +7,95 % | $7,15 | $7,90 | $7,05 | 92,29K |
| 2026-08-11 | $6,92 | -5,98 % | $7,40 | $7,88 | $6,82 | 91,41K |
| 2026-08-10 | $7,36 | -3,92 % | $7,70 | $7,98 | $7,21 | 52,18K |
| 2026-08-07 | $7,66 | -1,03 % | $7,77 | $8,00 | $7,50 | 41,77K |
| 2026-08-06 | $7,74 | +6,46 % | $7,56 | $7,90 | $7,50 | 22,06K |
| 2026-08-05 | $7,27 | -2,02 % | $7,50 | $7,83 | $7,20 | 22,93K |
| 2026-08-04 | $7,42 | +1,37 % | $7,50 | $8,00 | $7,35 | 77,80K |
| 2026-08-03 | $7,32 | +4,27 % | $7,20 | $7,57 | $7,10 | 29,35K |
| 2026-07-31 | $7,02 | +4,00 % | $7,00 | $7,68 | $6,85 | 65,32K |
| 2026-07-30 | $6,75 | +13,45 % | $5,95 | $6,93 | $5,86 | 48,36K |
| 2026-07-29 | $5,95 | -1,00 % | $6,07 | $6,10 | $5,90 | 17,42K |
| 2026-07-28 | $6,01 | -1,64 % | $6,01 | $6,30 | $5,97 | 7,22K |
| 2026-07-27 | $6,11 | +1,83 % | $5,75 | $6,20 | $5,75 | 17,46K |
| 2026-07-24 | $6,00 | -1,15 % | $6,19 | $6,30 | $5,90 | 16,02K |
| 2026-07-23 | $6,07 | -3,19 % | $6,34 | $6,58 | $6,02 | 11,10K |
| 2026-07-22 | $6,27 | +2,45 % | $6,20 | $6,40 | $6,17 | 15,00K |
| 2026-07-21 | $6,12 | +1,66 % | $6,03 | $6,20 | $6,00 | 8,29K |
| 2026-07-20 | $6,02 | -3,22 % | $6,20 | $6,40 | $5,96 | 25,19K |
| 2026-07-17 | $6,22 | +1,47 % | $6,13 | $6,27 | $5,95 | 20,18K |
| 2026-07-16 | $6,13 | -3,46 % | $6,27 | $6,35 | $6,00 | 8,66K |
| 2026-07-15 | $6,35 | +2,09 % | $6,28 | $6,50 | $6,21 | 13,89K |
| 2026-07-14 | $6,22 | -1,43 % | $6,42 | $6,72 | $6,20 | 18,79K |
| 2026-07-13 | $6,31 | -6,52 % | $6,86 | $7,00 | $6,30 | 44,88K |
| 2026-07-10 | $6,75 | +3,69 % | $6,65 | $6,80 | $6,60 | 11,14K |
| 2026-07-09 | $6,51 | +1,24 % | $6,50 | $6,79 | $6,22 | 19,93K |
| 2026-07-08 | $6,43 | +1,74 % | $6,39 | $6,60 | $6,20 | 10,31K |
| 2026-07-07 | $6,32 | -2,77 % | $6,50 | $6,71 | $6,30 | 8,59K |
| 2026-07-06 | $6,50 | -5,93 % | $6,20 | $6,90 | $6,00 | 98,41K |
| 2026-07-02 | $6,91 | -5,21 % | $7,21 | $7,50 | $6,80 | 36,34K |
| 2026-07-01 | $7,29 | +3,70 % | $7,22 | $7,90 | $7,06 | 61,19K |
| 2026-06-30 | $7,03 | -0,99 % | $7,35 | $7,50 | $6,87 | 38,82K |
| 2026-06-29 | $7,10 | -0,84 % | $7,04 | $7,10 | $6,91 | 45,40K |
| 2026-06-26 | $7,16 | -1,78 % | $7,29 | $7,50 | $7,00 | 30,37K |
| 2026-06-25 | $7,29 | -1,49 % | $7,40 | $8,10 | $7,20 | 18,60K |
| 2026-06-24 | $7,40 | -7,50 % | $8,20 | $8,20 | $7,40 | 26,10K |
| 2026-06-23 | $8,00 | 0,00 % | $8,00 | $8,49 | $8,00 | 12,97K |
| 2026-06-22 | $8,00 | -2,44 % | $8,40 | $8,48 | $8,00 | 39,40K |
| 2026-06-18 | $8,20 | -2,38 % | $8,40 | $8,65 | $8,16 | 24,09K |
| 2026-06-17 | $8,40 | +9,09 % | $7,75 | $8,50 | $7,63 | 31,20K |
| 2026-06-16 | $7,70 | -2,53 % | $7,97 | $8,00 | $7,62 | 8,39K |
| 2026-06-15 | $7,90 | +0,89 % | $8,20 | $8,20 | $7,80 | 16,26K |
| 2026-06-12 | $7,83 | +1,56 % | $7,80 | $8,20 | $7,80 | 13,53K |
| 2026-06-11 | $7,71 | +0,13 % | $7,61 | $8,00 | $7,54 | 22,83K |
| 2026-06-10 | $7,70 | -0,39 % | $7,80 | $7,85 | $7,60 | 13,36K |
| 2026-06-09 | $7,73 | +2,52 % | $7,51 | $7,83 | $7,41 | 11,97K |
| 2026-06-08 | $7,54 | +3,29 % | $7,33 | $8,00 | $7,33 | 10,69K |
| 2026-06-05 | $7,30 | -8,75 % | $8,00 | $8,00 | $7,20 | 30,63K |
| 2026-06-04 | $8,00 | 0,00 % | $7,90 | $8,21 | $7,90 | 17,52K |
| 2026-06-03 | $8,00 | +5,26 % | $7,70 | $8,30 | $7,58 | 32,65K |
| 2026-06-02 | $7,60 | -1,30 % | $7,90 | $7,90 | $7,49 | 20,96K |
| 2026-06-01 | $7,70 | -0,26 % | $8,00 | $8,00 | $7,53 | 29,17K |
| 2026-05-29 | $7,72 | -5,28 % | $8,05 | $8,18 | $7,60 | 18,14K |
| 2026-05-28 | $8,15 | +2,52 % | $8,00 | $8,29 | $7,85 | 17,15K |
| 2026-05-27 | $7,95 | -1,97 % | $8,40 | $8,40 | $7,80 | 33,98K |