Lyell Immunopharma, Inc. LYEL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,26-0,15 (-1,59 %)
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 | $9,26 | -1,59 % | $9,55 | $9,56 | $9,21 | 111,40K |
| 2026-10-01 | $9,41 | -3,88 % | $9,80 | $9,97 | $9,36 | 115,20K |
| 2026-09-30 | $9,79 | +1,66 % | $9,61 | $10,00 | $9,43 | 153,90K |
| 2026-09-29 | $9,63 | -1,13 % | $9,74 | $9,74 | $9,44 | 140,80K |
| 2026-09-28 | $9,74 | -1,12 % | $9,80 | $9,96 | $9,60 | 129,00K |
| 2026-09-25 | $9,85 | -2,67 % | $10,16 | $10,16 | $9,81 | 108,90K |
| 2026-09-24 | $10,12 | -3,89 % | $10,41 | $10,76 | $10,06 | 164,50K |
| 2026-09-23 | $10,53 | -5,56 % | $11,05 | $11,05 | $10,32 | 161,50K |
| 2026-09-22 | $11,15 | +2,01 % | $11,09 | $11,23 | $10,94 | 211,50K |
| 2026-09-21 | $10,93 | -0,73 % | $11,02 | $11,18 | $10,60 | 142,60K |
| 2026-09-18 | $11,01 | +1,94 % | $10,75 | $11,05 | $10,53 | 401,10K |
| 2026-09-17 | $10,80 | +0,23 % | $11,01 | $11,06 | $10,60 | 133,00K |
| 2026-09-16 | $10,77 | -1,24 % | $10,90 | $10,98 | $10,46 | 154,70K |
| 2026-09-15 | $10,91 | -3,71 % | $11,29 | $11,29 | $10,55 | 184,10K |
| 2026-09-14 | $11,33 | -5,27 % | $11,97 | $12,39 | $11,24 | 104,40K |
| 2026-09-11 | $11,96 | -1,97 % | $12,41 | $13,00 | $11,70 | 152,20K |
| 2026-09-10 | $12,20 | -5,28 % | $12,70 | $12,71 | $12,04 | 110,90K |
| 2026-09-09 | $12,88 | -4,80 % | $13,52 | $13,82 | $12,71 | 101,60K |
| 2026-09-08 | $13,53 | -5,85 % | $14,12 | $14,13 | $13,37 | 82,50K |
| 2026-09-04 | $14,37 | +0,35 % | $14,29 | $14,68 | $13,92 | 54,10K |
| 2026-09-03 | $14,32 | -4,25 % | $15,11 | $15,14 | $14,19 | 79,10K |
| 2026-09-02 | $14,95 | +2,96 % | $14,49 | $14,97 | $14,25 | 56,90K |
| 2026-09-01 | $14,52 | +1,43 % | $14,14 | $14,84 | $14,00 | 67,00K |
| 2026-08-31 | $14,32 | -1,45 % | $14,51 | $14,71 | $14,14 | 62,80K |
| 2026-08-28 | $14,53 | -0,55 % | $14,56 | $14,78 | $14,06 | 78,10K |
| 2026-08-27 | $14,61 | -1,28 % | $14,67 | $15,02 | $14,33 | 88,40K |
| 2026-08-26 | $14,80 | -4,45 % | $15,34 | $15,41 | $14,61 | 87,80K |
| 2026-08-25 | $15,49 | +5,09 % | $15,02 | $15,68 | $14,92 | 103,00K |
| 2026-08-24 | $14,74 | -5,09 % | $15,30 | $15,49 | $14,46 | 73,20K |
| 2026-08-21 | $15,53 | +1,17 % | $15,54 | $16,16 | $15,20 | 104,90K |
| 2026-08-20 | $15,35 | -2,60 % | $15,59 | $16,01 | $14,52 | 207,60K |
| 2026-08-19 | $15,76 | -0,19 % | $16,02 | $17,15 | $15,66 | 171,00K |
| 2026-08-18 | $15,79 | +16,53 % | $13,54 | $15,81 | $13,46 | 310,90K |
| 2026-08-17 | $13,55 | -2,87 % | $13,86 | $13,93 | $13,39 | 132,50K |
| 2026-08-14 | $13,95 | +1,53 % | $13,77 | $14,02 | $13,42 | 106,10K |
| 2026-08-13 | $13,74 | -3,03 % | $14,20 | $14,41 | $13,70 | 89,00K |
| 2026-08-12 | $14,17 | -4,77 % | $14,77 | $15,01 | $14,07 | 98,10K |
| 2026-08-11 | $14,88 | +3,84 % | $14,33 | $15,52 | $14,32 | 134,50K |
| 2026-08-10 | $14,33 | -2,58 % | $14,50 | $15,07 | $14,09 | 203,00K |
| 2026-08-07 | $14,71 | +3,52 % | $14,00 | $15,09 | $13,94 | 111,00K |
| 2026-08-06 | $14,21 | +5,65 % | $14,01 | $15,63 | $13,85 | 362,80K |
| 2026-08-05 | $13,45 | -1,10 % | $13,50 | $13,98 | $13,20 | 484,70K |
| 2026-08-04 | $13,60 | +5,67 % | $12,87 | $13,83 | $12,87 | 186,70K |
| 2026-08-03 | $12,87 | -0,54 % | $13,05 | $13,15 | $12,71 | 86,00K |
| 2026-07-31 | $12,94 | -5,69 % | $13,50 | $13,65 | $12,88 | 126,70K |
| 2026-07-30 | $13,72 | +5,78 % | $12,98 | $13,74 | $12,82 | 197,90K |
| 2026-07-29 | $12,97 | -0,15 % | $12,90 | $13,49 | $12,82 | 198,90K |
| 2026-07-28 | $12,99 | +0,23 % | $12,94 | $13,05 | $12,56 | 157,10K |
| 2026-07-27 | $12,96 | +2,61 % | $12,77 | $13,05 | $12,60 | 110,60K |
| 2026-07-24 | $12,63 | -1,17 % | $12,83 | $12,95 | $12,48 | 90,70K |
| 2026-07-23 | $12,78 | -0,47 % | $12,63 | $13,02 | $12,45 | 91,40K |
| 2026-07-22 | $12,84 | -2,06 % | $13,68 | $14,14 | $12,68 | 163,80K |
| 2026-07-21 | $13,11 | +1,47 % | $12,85 | $13,34 | $12,81 | 151,30K |
| 2026-07-20 | $12,92 | -3,00 % | $13,36 | $13,60 | $12,72 | 125,00K |
| 2026-07-17 | $13,32 | -4,10 % | $13,15 | $13,90 | $13,06 | 168,70K |
| 2026-07-16 | $13,89 | -2,59 % | $14,24 | $14,40 | $13,24 | 140,90K |
| 2026-07-15 | $14,26 | +6,42 % | $13,52 | $14,60 | $13,26 | 144,20K |
| 2026-07-14 | $13,40 | -6,49 % | $14,24 | $14,24 | $13,23 | 171,30K |
| 2026-07-13 | $14,33 | -4,53 % | $14,79 | $14,79 | $14,14 | 133,00K |
| 2026-07-10 | $15,01 | -1,31 % | $15,17 | $15,45 | $13,81 | 116,60K |
| 2026-07-09 | $15,21 | -1,23 % | $15,15 | $16,07 | $14,83 | 137,40K |
| 2026-07-08 | $15,40 | -3,21 % | $15,66 | $16,80 | $14,70 | 270,60K |
| 2026-07-07 | $15,91 | +13,32 % | $13,96 | $16,15 | $13,42 | 275,50K |
| 2026-07-06 | $14,04 | -0,07 % | $14,11 | $14,70 | $13,74 | 213,80K |
| 2026-07-02 | $14,05 | +8,33 % | $13,05 | $14,22 | $13,05 | 219,50K |
| 2026-07-01 | $12,97 | -7,69 % | $13,86 | $14,12 | $12,56 | 164,20K |
| 2026-06-30 | $14,05 | +10,20 % | $12,79 | $14,21 | $12,41 | 359,40K |
| 2026-06-29 | $12,75 | +9,82 % | $11,84 | $13,08 | $11,84 | 200,10K |
| 2026-06-26 | $11,61 | -7,05 % | $12,38 | $12,68 | $11,47 | 1,70M |
| 2026-06-25 | $12,49 | -3,92 % | $13,13 | $13,73 | $12,33 | 127,70K |
| 2026-06-24 | $13,00 | +2,93 % | $12,65 | $13,25 | $12,35 | 132,90K |
| 2026-06-23 | $12,63 | +5,51 % | $11,88 | $13,02 | $11,66 | 152,50K |
| 2026-06-22 | $11,97 | -6,04 % | $12,84 | $13,07 | $11,67 | 184,60K |
| 2026-06-18 | $12,74 | +1,76 % | $12,73 | $13,22 | $12,24 | 360,10K |
| 2026-06-17 | $12,52 | +0,64 % | $12,48 | $13,02 | $12,31 | 167,10K |
| 2026-06-16 | $12,44 | -8,19 % | $13,36 | $13,49 | $12,03 | 198,60K |
| 2026-06-15 | $13,55 | +0,37 % | $13,78 | $13,96 | $13,27 | 82,70K |
| 2026-06-12 | $13,50 | -1,60 % | $13,67 | $13,80 | $13,08 | 99,90K |
| 2026-06-11 | $13,72 | +3,78 % | $13,22 | $14,14 | $12,83 | 142,50K |
| 2026-06-10 | $13,22 | +4,09 % | $12,64 | $13,35 | $12,64 | 146,40K |
| 2026-06-09 | $12,70 | +3,17 % | $12,50 | $13,03 | $12,15 | 99,20K |
| 2026-06-08 | $12,31 | +2,84 % | $12,20 | $12,47 | $11,85 | 124,80K |
| 2026-06-05 | $11,97 | -8,28 % | $12,99 | $13,51 | $11,70 | 96,70K |
| 2026-06-04 | $13,05 | +3,82 % | $12,59 | $13,13 | $11,94 | 127,40K |
| 2026-06-03 | $12,57 | -15,58 % | $14,87 | $14,87 | $12,34 | 413,00K |
| 2026-06-02 | $14,89 | -13,18 % | $17,15 | $17,16 | $14,70 | 117,90K |
| 2026-06-01 | $17,15 | -1,04 % | $17,23 | $17,65 | $16,74 | 82,60K |
| 2026-05-29 | $17,33 | +2,97 % | $16,87 | $17,48 | $16,30 | 65,60K |
| 2026-05-28 | $16,83 | +0,60 % | $16,77 | $17,16 | $16,39 | 57,20K |
| 2026-05-27 | $16,73 | +2,20 % | $16,50 | $17,21 | $16,01 | 84,00K |