Lexeo Therapeutics, Inc. LXEO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,53-0,09 (-2,49 %)
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 | $3,53 | -2,49 % | $3,66 | $3,69 | $3,49 | 2,59M |
| 2026-10-01 | $3,62 | +7,10 % | $3,38 | $3,68 | $3,30 | 2,89M |
| 2026-09-30 | $3,38 | -1,17 % | $3,44 | $3,59 | $3,28 | 3,05M |
| 2026-09-29 | $3,42 | +8,92 % | $3,14 | $3,59 | $2,98 | 6,56M |
| 2026-09-28 | $3,14 | -5,14 % | $3,27 | $3,29 | $3,14 | 1,26M |
| 2026-09-25 | $3,31 | -2,36 % | $3,40 | $3,45 | $3,27 | 1,01M |
| 2026-09-24 | $3,39 | -3,69 % | $3,50 | $3,50 | $3,33 | 1,48M |
| 2026-09-23 | $3,52 | -13,51 % | $4,07 | $4,09 | $3,45 | 2,42M |
| 2026-09-22 | $4,07 | -0,25 % | $4,31 | $4,33 | $4,03 | 3,09M |
| 2026-09-21 | $4,08 | -2,86 % | $4,24 | $4,34 | $4,04 | 854,80K |
| 2026-09-18 | $4,20 | +0,48 % | $4,16 | $4,22 | $4,06 | 2,29M |
| 2026-09-17 | $4,18 | +0,48 % | $4,27 | $4,38 | $4,14 | 1,10M |
| 2026-09-16 | $4,16 | +0,73 % | $4,16 | $4,22 | $4,09 | 619,50K |
| 2026-09-15 | $4,13 | -1,90 % | $4,18 | $4,28 | $4,01 | 888,40K |
| 2026-09-14 | $4,21 | -0,94 % | $4,31 | $4,36 | $4,18 | 1,26M |
| 2026-09-11 | $4,25 | -2,52 % | $4,43 | $4,47 | $4,20 | 1,49M |
| 2026-09-10 | $4,36 | -2,68 % | $4,43 | $4,44 | $4,31 | 420,90K |
| 2026-09-09 | $4,48 | -5,88 % | $4,72 | $4,80 | $4,48 | 311,60K |
| 2026-09-08 | $4,76 | -2,66 % | $4,82 | $4,87 | $4,66 | 357,80K |
| 2026-09-04 | $4,89 | +1,03 % | $4,76 | $4,99 | $4,76 | 296,40K |
| 2026-09-03 | $4,84 | +1,26 % | $4,80 | $4,92 | $4,67 | 313,30K |
| 2026-09-02 | $4,78 | +1,70 % | $4,76 | $4,96 | $4,65 | 468,40K |
| 2026-09-01 | $4,70 | -1,26 % | $4,70 | $4,77 | $4,56 | 420,50K |
| 2026-08-31 | $4,76 | -2,06 % | $4,82 | $4,82 | $4,62 | 472,00K |
| 2026-08-28 | $4,86 | -2,61 % | $4,96 | $4,96 | $4,73 | 663,60K |
| 2026-08-27 | $4,99 | -0,40 % | $4,97 | $5,09 | $4,89 | 1,11M |
| 2026-08-26 | $5,01 | -2,34 % | $5,10 | $5,11 | $4,91 | 690,00K |
| 2026-08-25 | $5,13 | +4,27 % | $4,97 | $5,13 | $4,94 | 937,40K |
| 2026-08-24 | $4,92 | +0,82 % | $4,88 | $4,97 | $4,70 | 518,50K |
| 2026-08-21 | $4,88 | -3,56 % | $5,12 | $5,20 | $4,84 | 509,60K |
| 2026-08-20 | $5,06 | -5,77 % | $5,29 | $5,36 | $4,90 | 1,11M |
| 2026-08-19 | $5,37 | +8,92 % | $5,07 | $5,41 | $5,05 | 941,90K |
| 2026-08-18 | $4,93 | -1,00 % | $4,94 | $5,05 | $4,82 | 649,80K |
| 2026-08-17 | $4,98 | +2,89 % | $4,83 | $5,03 | $4,82 | 913,80K |
| 2026-08-14 | $4,84 | -2,42 % | $4,98 | $4,98 | $4,72 | 676,60K |
| 2026-08-13 | $4,96 | +1,85 % | $4,95 | $5,01 | $4,73 | 1,11M |
| 2026-08-12 | $4,87 | +1,88 % | $4,84 | $5,07 | $4,70 | 1,63M |
| 2026-08-11 | $4,78 | +3,24 % | $4,66 | $4,89 | $4,54 | 1,33M |
| 2026-08-10 | $4,63 | -3,74 % | $4,79 | $4,85 | $4,60 | 722,00K |
| 2026-08-07 | $4,81 | +5,71 % | $4,60 | $4,82 | $4,54 | 1,08M |
| 2026-08-06 | $4,55 | +2,25 % | $4,57 | $4,70 | $4,40 | 1,46M |
| 2026-08-05 | $4,45 | +0,91 % | $4,50 | $4,69 | $4,36 | 910,50K |
| 2026-08-04 | $4,41 | +5,00 % | $4,22 | $4,49 | $4,22 | 916,80K |
| 2026-08-03 | $4,20 | +1,69 % | $4,15 | $4,20 | $3,99 | 667,20K |
| 2026-07-31 | $4,13 | -5,06 % | $4,38 | $4,38 | $4,07 | 713,50K |
| 2026-07-30 | $4,35 | +0,93 % | $4,36 | $4,47 | $4,28 | 644,60K |
| 2026-07-29 | $4,31 | -1,82 % | $4,49 | $4,49 | $4,22 | 848,60K |
| 2026-07-28 | $4,39 | -1,79 % | $4,48 | $4,51 | $4,33 | 586,10K |
| 2026-07-27 | $4,47 | -4,08 % | $4,70 | $4,84 | $4,40 | 965,50K |
| 2026-07-24 | $4,66 | -1,06 % | $4,72 | $4,90 | $4,49 | 656,90K |
| 2026-07-23 | $4,71 | -3,29 % | $4,73 | $4,84 | $4,65 | 945,30K |
| 2026-07-22 | $4,87 | +4,51 % | $4,72 | $5,01 | $4,64 | 4,66M |
| 2026-07-21 | $4,66 | +2,42 % | $4,66 | $4,72 | $4,51 | 331,10K |
| 2026-07-20 | $4,55 | -2,99 % | $4,70 | $4,79 | $4,46 | 415,00K |
| 2026-07-17 | $4,69 | +2,85 % | $4,47 | $4,75 | $4,47 | 730,10K |
| 2026-07-16 | $4,56 | -3,80 % | $4,72 | $4,84 | $4,40 | 779,80K |
| 2026-07-15 | $4,74 | +2,60 % | $4,61 | $4,78 | $4,51 | 771,70K |
| 2026-07-14 | $4,62 | -0,54 % | $4,69 | $4,76 | $4,51 | 606,60K |
| 2026-07-13 | $4,64 | -3,63 % | $4,77 | $4,90 | $4,54 | 584,30K |
| 2026-07-10 | $4,82 | -4,55 % | $5,05 | $5,09 | $4,64 | 744,60K |
| 2026-07-09 | $5,05 | -4,36 % | $5,29 | $5,38 | $4,95 | 971,10K |
| 2026-07-08 | $5,28 | +10,23 % | $4,74 | $5,28 | $4,71 | 1,17M |
| 2026-07-07 | $4,79 | +4,13 % | $4,70 | $4,94 | $4,55 | 1,27M |
| 2026-07-06 | $4,60 | -1,92 % | $4,69 | $4,76 | $4,53 | 696,20K |
| 2026-07-02 | $4,69 | +5,39 % | $4,54 | $4,73 | $4,53 | 825,60K |
| 2026-07-01 | $4,45 | -4,40 % | $4,67 | $4,79 | $4,33 | 852,60K |
| 2026-06-30 | $4,66 | -3,22 % | $4,81 | $4,88 | $4,65 | 740,60K |
| 2026-06-29 | $4,81 | +1,26 % | $4,83 | $4,92 | $4,69 | 1,04M |
| 2026-06-26 | $4,75 | +1,06 % | $4,69 | $4,92 | $4,66 | 2,34M |
| 2026-06-25 | $4,70 | -3,89 % | $4,85 | $4,95 | $4,67 | 866,80K |
| 2026-06-24 | $4,89 | -0,61 % | $4,98 | $5,09 | $4,85 | 822,60K |
| 2026-06-23 | $4,92 | -2,38 % | $4,98 | $5,25 | $4,90 | 762,60K |
| 2026-06-22 | $5,04 | +2,23 % | $5,00 | $5,14 | $4,86 | 1,53M |
| 2026-06-18 | $4,93 | -1,00 % | $4,99 | $5,34 | $4,92 | 1,48M |
| 2026-06-17 | $4,98 | +4,84 % | $4,84 | $5,27 | $4,80 | 1,42M |
| 2026-06-16 | $4,75 | +2,15 % | $4,69 | $4,81 | $4,50 | 724,40K |
| 2026-06-15 | $4,65 | +6,41 % | $4,55 | $5,04 | $4,51 | 2,46M |
| 2026-06-12 | $4,37 | +4,05 % | $4,21 | $4,64 | $4,21 | 624,80K |
| 2026-06-11 | $4,20 | +1,69 % | $4,09 | $4,32 | $4,03 | 591,10K |
| 2026-06-10 | $4,13 | -2,59 % | $4,23 | $4,48 | $4,11 | 487,70K |
| 2026-06-09 | $4,24 | +0,71 % | $4,31 | $4,40 | $4,09 | 437,80K |
| 2026-06-08 | $4,21 | -3,66 % | $4,42 | $4,48 | $4,16 | 501,90K |
| 2026-06-05 | $4,37 | -8,58 % | $4,77 | $4,78 | $4,34 | 465,60K |
| 2026-06-04 | $4,78 | +6,22 % | $4,54 | $4,88 | $4,54 | 534,00K |
| 2026-06-03 | $4,50 | -0,22 % | $4,50 | $4,57 | $4,41 | 628,90K |
| 2026-06-02 | $4,51 | -6,24 % | $4,71 | $4,74 | $4,47 | 812,50K |
| 2026-06-01 | $4,81 | -6,42 % | $5,11 | $5,11 | $4,79 | 799,70K |
| 2026-05-29 | $5,14 | +1,18 % | $5,12 | $5,25 | $4,95 | 666,80K |
| 2026-05-28 | $5,08 | -0,20 % | $5,08 | $5,15 | $4,95 | 504,40K |
| 2026-05-27 | $5,09 | -0,97 % | $5,15 | $5,24 | $5,05 | 589,30K |