Lunai Bioworks, Inc. LNAI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,30-0,08 (-5,80 %)
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 | $1,30 | -5,80 % | $1,44 | $1,46 | $1,23 | 124,90K |
| 2026-10-01 | $1,38 | -6,12 % | $1,54 | $1,60 | $1,38 | 38,20K |
| 2026-09-30 | $1,47 | -16,95 % | $1,89 | $1,89 | $1,38 | 102,20K |
| 2026-09-29 | $1,77 | -4,84 % | $1,91 | $1,95 | $1,75 | 54,10K |
| 2026-09-28 | $1,86 | -3,63 % | $2,05 | $2,05 | $1,81 | 41,00K |
| 2026-09-25 | $1,93 | -0,52 % | $2,00 | $2,20 | $1,90 | 28,90K |
| 2026-09-24 | $1,94 | -9,35 % | $2,18 | $2,18 | $1,93 | 45,00K |
| 2026-09-23 | $2,14 | -4,04 % | $2,30 | $2,37 | $2,10 | 51,80K |
| 2026-09-22 | $2,23 | -3,04 % | $2,66 | $2,67 | $2,22 | 211,40K |
| 2026-09-21 | $2,30 | -1,29 % | $2,39 | $2,43 | $2,23 | 13,70K |
| 2026-09-18 | $2,33 | +2,42 % | $2,27 | $2,36 | $2,26 | 16,70K |
| 2026-09-17 | $2,28 | +4,84 % | $2,25 | $2,39 | $2,24 | 28,50K |
| 2026-09-16 | $2,17 | -0,91 % | $2,15 | $2,31 | $2,15 | 30,60K |
| 2026-09-15 | $2,19 | +0,92 % | $2,19 | $2,25 | $2,10 | 20,40K |
| 2026-09-14 | $2,17 | -8,82 % | $2,40 | $2,61 | $2,15 | 30,70K |
| 2026-09-11 | $2,38 | -2,26 % | $2,50 | $2,52 | $2,31 | 27,20K |
| 2026-09-10 | $2,43 | -6,70 % | $2,57 | $2,57 | $2,43 | 3,00K |
| 2026-09-09 | $2,61 | +0,38 % | $2,64 | $2,73 | $2,55 | 67,50K |
| 2026-09-08 | $2,60 | +8,79 % | $2,39 | $2,93 | $2,39 | 60,80K |
| 2026-09-04 | $2,39 | +1,70 % | $2,31 | $2,40 | $2,30 | 12,50K |
| 2026-09-03 | $2,35 | -2,08 % | $2,38 | $2,39 | $2,23 | 44,70K |
| 2026-09-02 | $2,40 | +11,63 % | $2,15 | $2,49 | $2,15 | 54,50K |
| 2026-09-01 | $2,15 | -5,49 % | $2,26 | $2,33 | $2,15 | 22,60K |
| 2026-08-31 | $2,28 | -4,01 % | $2,38 | $2,42 | $2,25 | 30,30K |
| 2026-08-28 | $2,37 | +0,85 % | $2,35 | $2,43 | $2,28 | 35,20K |
| 2026-08-27 | $2,35 | -2,08 % | $2,49 | $2,50 | $2,34 | 39,80K |
| 2026-08-26 | $2,40 | +9,09 % | $2,20 | $2,48 | $2,20 | 69,80K |
| 2026-08-25 | $2,20 | +3,29 % | $2,13 | $2,27 | $2,13 | 10,10K |
| 2026-08-24 | $2,13 | -1,16 % | $2,16 | $2,23 | $2,10 | 34,90K |
| 2026-08-21 | $2,15 | -2,05 % | $2,25 | $2,28 | $2,15 | 26,50K |
| 2026-08-20 | $2,20 | -0,90 % | $2,15 | $2,26 | $2,15 | 18,60K |
| 2026-08-19 | $2,22 | +2,54 % | $2,12 | $2,29 | $2,12 | 19,50K |
| 2026-08-18 | $2,16 | -3,78 % | $2,24 | $2,24 | $2,15 | 20,00K |
| 2026-08-17 | $2,25 | +1,35 % | $2,25 | $2,30 | $2,16 | 30,90K |
| 2026-08-14 | $2,22 | -0,89 % | $2,25 | $2,25 | $2,15 | 33,70K |
| 2026-08-13 | $2,24 | -4,68 % | $2,35 | $2,36 | $2,20 | 44,60K |
| 2026-08-12 | $2,35 | -2,08 % | $2,39 | $2,41 | $2,26 | 218,60K |
| 2026-08-11 | $2,40 | +1,69 % | $2,33 | $2,47 | $2,33 | 30,50K |
| 2026-08-10 | $2,36 | -2,07 % | $2,45 | $2,45 | $2,30 | 23,20K |
| 2026-08-07 | $2,41 | -0,41 % | $2,40 | $2,55 | $2,39 | 37,60K |
| 2026-08-06 | $2,42 | -2,42 % | $2,44 | $2,48 | $2,36 | 56,60K |
| 2026-08-05 | $2,48 | -2,75 % | $2,51 | $2,75 | $2,37 | 103,20K |
| 2026-08-04 | $2,55 | +6,69 % | $2,16 | $3,20 | $2,13 | 845,20K |
| 2026-08-03 | $2,39 | +23,20 % | $2,00 | $3,78 | $1,91 | 8,10M |
| 2026-07-31 | $1,94 | -3,96 % | $2,05 | $2,13 | $1,94 | 26,50K |
| 2026-07-30 | $2,02 | -4,27 % | $2,06 | $2,11 | $2,00 | 23,30K |
| 2026-07-29 | $2,11 | -5,80 % | $2,17 | $2,20 | $2,06 | 15,10K |
| 2026-07-28 | $2,24 | +0,45 % | $2,22 | $2,31 | $2,22 | 12,10K |
| 2026-07-27 | $2,23 | -4,29 % | $2,33 | $2,37 | $2,22 | 26,40K |
| 2026-07-24 | $2,33 | +0,43 % | $2,39 | $2,52 | $2,32 | 13,10K |
| 2026-07-23 | $2,32 | -11,11 % | $2,61 | $2,75 | $2,31 | 30,20K |
| 2026-07-22 | $2,61 | -5,43 % | $2,76 | $2,80 | $2,57 | 34,30K |
| 2026-07-21 | $2,76 | +4,55 % | $2,73 | $3,09 | $2,65 | 48,00K |
| 2026-07-20 | $2,64 | -6,38 % | $2,78 | $2,78 | $2,64 | 17,90K |
| 2026-07-17 | $2,82 | -2,08 % | $2,85 | $2,85 | $2,80 | 15,80K |
| 2026-07-16 | $2,88 | -3,36 % | $2,89 | $3,01 | $2,77 | 62,80K |
| 2026-07-15 | $2,98 | 0,00 % | $2,92 | $3,00 | $2,88 | 26,60K |
| 2026-07-14 | $2,98 | +5,30 % | $2,82 | $2,98 | $2,77 | 32,20K |
| 2026-07-13 | $2,83 | -3,74 % | $2,94 | $2,94 | $2,71 | 37,30K |
| 2026-07-10 | $2,94 | +7,69 % | $2,79 | $2,99 | $2,79 | 85,60K |
| 2026-07-09 | $2,73 | -0,36 % | $2,65 | $2,79 | $2,65 | 25,30K |
| 2026-07-08 | $2,74 | -2,84 % | $2,73 | $2,77 | $2,69 | 44,20K |
| 2026-07-07 | $2,82 | -8,74 % | $3,05 | $3,05 | $2,75 | 56,40K |
| 2026-07-06 | $3,09 | -3,44 % | $3,20 | $3,25 | $3,06 | 44,10K |
| 2026-07-02 | $3,20 | +3,56 % | $3,06 | $3,33 | $3,05 | 58,90K |
| 2026-07-01 | $3,09 | -5,50 % | $3,28 | $3,47 | $3,05 | 86,40K |
| 2026-06-30 | $3,27 | +3,15 % | $3,18 | $3,35 | $3,08 | 77,30K |
| 2026-06-29 | $3,17 | -1,25 % | $3,17 | $3,45 | $3,01 | 148,80K |
| 2026-06-26 | $3,21 | -9,83 % | $3,54 | $3,57 | $3,16 | 150,50K |
| 2026-06-25 | $3,56 | +3,79 % | $3,42 | $3,80 | $3,42 | 78,70K |
| 2026-06-24 | $3,43 | -20,23 % | $4,30 | $4,50 | $3,34 | 328,70K |
| 2026-06-23 | $4,30 | +3,61 % | $3,99 | $4,78 | $3,93 | 297,30K |
| 2026-06-22 | $4,15 | +9,79 % | $3,09 | $4,68 | $3,09 | 1,17M |
| 2026-06-18 | $3,78 | -5,50 % | $3,56 | $4,01 | $3,50 | 1,04M |
| 2026-06-17 | $4,00 | +40,60 % | $4,74 | $5,02 | $3,64 | 26,49M |
| 2026-06-16 | $2,85 | +9,00 % | $2,66 | $2,92 | $2,53 | 19,33M |
| 2026-06-15 | $2,61 | +8,30 % | $2,43 | $2,83 | $2,43 | 128,60K |
| 2026-06-12 | $2,41 | -3,60 % | $2,43 | $2,79 | $2,40 | 52,80K |
| 2026-06-11 | $2,50 | +10,62 % | $2,32 | $2,75 | $2,30 | 40,30K |
| 2026-06-10 | $2,26 | -1,31 % | $2,25 | $2,37 | $2,25 | 29,30K |
| 2026-06-09 | $2,29 | -3,38 % | $2,35 | $2,42 | $2,28 | 23,90K |
| 2026-06-08 | $2,37 | -3,27 % | $2,46 | $2,47 | $2,32 | 36,40K |
| 2026-06-05 | $2,45 | -16,10 % | $2,76 | $2,90 | $2,45 | 48,70K |
| 2026-06-04 | $2,92 | +1,74 % | $2,83 | $2,95 | $2,69 | 52,90K |
| 2026-06-03 | $2,87 | -3,69 % | $3,00 | $3,00 | $2,87 | 32,50K |
| 2026-06-02 | $2,98 | +0,68 % | $3,02 | $3,12 | $2,93 | 74,70K |
| 2026-06-01 | $2,96 | -3,90 % | $2,94 | $3,38 | $2,90 | 129,10K |
| 2026-05-29 | $3,08 | +1,32 % | $2,95 | $3,12 | $2,85 | 135,00K |
| 2026-05-28 | $3,04 | +16,03 % | $2,61 | $3,24 | $2,60 | 430,60K |
| 2026-05-27 | $2,62 | +24,17 % | $2,08 | $2,74 | $2,06 | 494,00K |