Echtzeit-Aktienkurs Ampio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ampio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2024 | 0,68 | 0,70 | 0,62 | 0,62 | -12,92% | 52.785,00 |
| 11.04.2024 | 0,83 | 0,83 | 0,70 | 0,71 | -16,24% | 69.102,00 |
| 10.04.2024 | 0,87 | 0,89 | 0,83 | 0,85 | -3,41% | 19.446,00 |
| 09.04.2024 | 0,89 | 0,91 | 0,84 | 0,88 | -1,23% | 8.794,00 |
| 08.04.2024 | 0,85 | 0,90 | 0,84 | 0,89 | 5,57% | 8.176,00 |
| 05.04.2024 | 0,91 | 0,91 | 0,83 | 0,84 | 0,48% | 18.985,00 |
| 04.04.2024 | 0,97 | 0,97 | 0,84 | 0,84 | -8,79% | 58.991,00 |
| 03.04.2024 | 0,80 | 1,05 | 0,77 | 0,92 | 15,13% | 210.596,00 |
| 02.04.2024 | 0,78 | 0,85 | 0,78 | 0,80 | 0,76% | 10.026,00 |
| 01.04.2024 | 0,99 | 0,99 | 0,77 | 0,79 | -13,70% | 44.790,00 |
| 28.03.2024 | 0,82 | 0,95 | 0,82 | 0,92 | 12,20% | 57.748,00 |
| 27.03.2024 | 0,79 | 0,84 | 0,75 | 0,82 | 1,11% | 101.997,00 |
| 26.03.2024 | 0,79 | 0,87 | 0,70 | 0,81 | -51,73% | 327.534,00 |
| 25.03.2024 | 1,68 | 1,74 | 1,64 | 1,68 | 0,60% | 91.877,00 |
| 22.03.2024 | 1,67 | 1,99 | 1,63 | 1,67 | -1,76% | 279.866,00 |
| 21.03.2024 | 1,62 | 1,70 | 1,62 | 1,70 | 4,94% | 21.084,00 |
| 20.03.2024 | 1,65 | 1,65 | 1,62 | 1,62 | 0,62% | 4.735,00 |
| 19.03.2024 | 1,63 | 1,70 | 1,61 | 1,61 | -4,17% | 12.484,00 |
| 18.03.2024 | 1,62 | 1,68 | 1,60 | 1,68 | 3,07% | 33.617,00 |
| 15.03.2024 | 1,65 | 1,71 | 1,60 | 1,63 | -0,61% | 28.947,00 |
| 14.03.2024 | 1,67 | 1,70 | 1,62 | 1,64 | -1,80% | 15.245,00 |
| 13.03.2024 | 1,72 | 1,78 | 1,67 | 1,67 | -2,91% | 29.825,00 |
| 12.03.2024 | 1,74 | 1,79 | 1,70 | 1,72 | -3,37% | 20.033,00 |
| 11.03.2024 | 1,68 | 1,86 | 1,65 | 1,78 | 9,54% | 129.596,00 |
| 08.03.2024 | 1,56 | 1,76 | 1,56 | 1,63 | 4,17% | 95.571,00 |
| 07.03.2024 | 1,50 | 1,60 | 1,50 | 1,56 | 0,00% | 22.770,00 |
| 06.03.2024 | 1,60 | 1,62 | 1,55 | 1,56 | -1,27% | 18.752,00 |
| 05.03.2024 | 1,63 | 1,75 | 1,52 | 1,58 | 0,00% | 23.177,00 |
| 04.03.2024 | 1,68 | 1,68 | 1,57 | 1,58 | -3,66% | 54.940,00 |
| 01.03.2024 | 1,65 | 1,73 | 1,61 | 1,64 | 5,81% | 44.940,00 |
| 29.02.2024 | 1,91 | 1,97 | 1,55 | 1,55 | -32,61% | 238.971,00 |
| 28.02.2024 | 1,77 | 2,47 | 1,73 | 2,30 | 25,00% | 675.615,00 |
| 27.02.2024 | 1,88 | 1,88 | 1,83 | 1,84 | -1,60% | 17.077,00 |
| 26.02.2024 | 1,78 | 1,87 | 1,78 | 1,87 | 2,75% | 17.086,00 |
| 23.02.2024 | 1,81 | 1,88 | 1,79 | 1,82 | -1,62% | 19.576,00 |
| 22.02.2024 | 1,96 | 1,96 | 1,81 | 1,85 | -4,64% | 36.634,00 |
| 21.02.2024 | 1,67 | 2,05 | 1,67 | 1,94 | 16,17% | 268.632,00 |
| 20.02.2024 | 1,70 | 1,70 | 1,60 | 1,67 | -2,34% | 29.664,00 |
| 16.02.2024 | 1,68 | 1,76 | 1,63 | 1,71 | 1,79% | 26.357,00 |
| 15.02.2024 | 1,67 | 1,75 | 1,67 | 1,68 | -7,69% | 20.222,00 |
| 14.02.2024 | 1,81 | 1,82 | 1,72 | 1,82 | 5,81% | 14.841,00 |
| 13.02.2024 | 1,67 | 1,72 | 1,64 | 1,72 | 1,78% | 14.987,00 |
| 12.02.2024 | 1,75 | 1,79 | 1,63 | 1,69 | -5,06% | 38.487,00 |
| 09.02.2024 | 1,73 | 1,91 | 1,63 | 1,78 | 1,14% | 173.958,00 |
| 08.02.2024 | 1,69 | 1,76 | 1,64 | 1,76 | 3,53% | 11.749,00 |
| 07.02.2024 | 1,64 | 1,72 | 1,64 | 1,70 | 0,00% | 6.299,00 |
| 06.02.2024 | 1,75 | 1,78 | 1,66 | 1,70 | -2,30% | 18.949,00 |
| 05.02.2024 | 1,83 | 1,89 | 1,70 | 1,74 | -2,79% | 12.917,00 |
| 02.02.2024 | 1,89 | 1,93 | 1,58 | 1,79 | -6,28% | 41.388,00 |
| 01.02.2024 | 1,91 | 1,92 | 1,85 | 1,91 | -2,05% | 39.386,00 |
| 31.01.2024 | 1,80 | 1,98 | 1,80 | 1,95 | 3,72% | 51.488,00 |
| 30.01.2024 | 1,80 | 1,96 | 1,76 | 1,88 | 3,30% | 240.454,00 |
| 29.01.2024 | 1,66 | 1,88 | 1,64 | 1,82 | 8,33% | 126.880,00 |
| 26.01.2024 | 1,56 | 1,72 | 1,56 | 1,68 | 3,70% | 42.390,00 |
| 25.01.2024 | 1,61 | 1,62 | 1,56 | 1,62 | 0,00% | 12.099,00 |
| 24.01.2024 | 1,61 | 1,69 | 1,58 | 1,62 | 0,00% | 20.589,00 |
| 23.01.2024 | 1,64 | 1,70 | 1,58 | 1,62 | -1,22% | 26.678,00 |
| 22.01.2024 | 1,66 | 1,70 | 1,63 | 1,64 | -2,96% | 32.919,00 |
| 19.01.2024 | 1,70 | 1,71 | 1,57 | 1,69 | 0,00% | 32.766,00 |
| 18.01.2024 | 1,80 | 1,80 | 1,66 | 1,69 | -5,59% | 39.559,00 |
| 17.01.2024 | 1,81 | 1,86 | 1,75 | 1,79 | -4,28% | 29.973,00 |
| 16.01.2024 | 1,93 | 1,94 | 1,78 | 1,87 | -2,09% | 121.958,00 |
| 12.01.2024 | 2,11 | 2,11 | 1,87 | 1,91 | -8,61% | 130.447,00 |
| 11.01.2024 | 2,24 | 2,26 | 2,05 | 2,09 | -7,11% | 179.641,00 |
| 10.01.2024 | 2,24 | 2,91 | 2,13 | 2,25 | 2,27% | 2.008.238,00 |
| 09.01.2024 | 2,08 | 2,34 | 2,00 | 2,20 | -2,22% | 497.091,00 |
| 08.01.2024 | 2,01 | 2,55 | 1,82 | 2,25 | 26,40% | 2.246.327,00 |
| 05.01.2024 | 1,93 | 1,93 | 1,75 | 1,78 | -7,77% | 825.897,00 |
| 04.01.2024 | 2,07 | 2,07 | 1,87 | 1,93 | 2,12% | 82.362,00 |
| 03.01.2024 | 2,08 | 2,41 | 1,85 | 1,89 | -9,13% | 951.774,00 |
| 02.01.2024 | 2,00 | 2,09 | 1,93 | 2,08 | 1,46% | 29.683,00 |
| 29.12.2023 | 2,28 | 2,36 | 2,00 | 2,05 | -13,14% | 144.083,00 |
| 28.12.2023 | 2,42 | 2,78 | 2,26 | 2,36 | 7,27% | 782.175,00 |
| 27.12.2023 | 1,84 | 2,36 | 1,84 | 2,20 | 20,22% | 378.856,00 |
| 26.12.2023 | 1,89 | 1,90 | 1,82 | 1,83 | -4,69% | 20.056,00 |
| 22.12.2023 | 1,96 | 1,99 | 1,83 | 1,92 | 0,00% | 47.982,00 |
| 21.12.2023 | 2,00 | 2,00 | 1,92 | 1,92 | -3,03% | 16.017,00 |
| 20.12.2023 | 2,06 | 2,07 | 1,98 | 1,98 | 1,02% | 39.049,00 |
| 19.12.2023 | 1,93 | 1,98 | 1,93 | 1,96 | -0,51% | 16.974,00 |
| 18.12.2023 | 2,00 | 2,00 | 1,92 | 1,97 | -1,45% | 12.912,00 |
| 15.12.2023 | 2,10 | 2,10 | 1,98 | 2,00 | -2,49% | 25.176,00 |
| 14.12.2023 | 2,03 | 2,22 | 1,98 | 2,05 | 2,50% | 63.897,00 |
| 13.12.2023 | 1,77 | 2,28 | 1,74 | 2,00 | 12,36% | 228.578,00 |
| 12.12.2023 | 1,84 | 1,96 | 1,73 | 1,78 | -2,20% | 101.632,00 |
| 11.12.2023 | 1,92 | 2,00 | 1,81 | 1,82 | -4,21% | 97.748,00 |
| 08.12.2023 | 2,04 | 2,05 | 1,87 | 1,90 | -6,40% | 113.751,00 |
| 07.12.2023 | 2,25 | 2,25 | 1,98 | 2,03 | -6,45% | 87.844,00 |
| 06.12.2023 | 2,30 | 2,43 | 2,15 | 2,17 | -4,82% | 138.161,00 |
| 05.12.2023 | 2,36 | 2,73 | 2,28 | 2,28 | -14,61% | 181.139,00 |
| 04.12.2023 | 2,89 | 2,99 | 2,54 | 2,67 | -17,08% | 285.557,00 |
| 01.12.2023 | 4,09 | 4,09 | 3,01 | 3,22 | -44,10% | 887.966,00 |
| 30.11.2023 | 2,81 | 7,47 | 2,26 | 5,76 | 193,88% | 19.441.916,00 |
| 29.11.2023 | 1,91 | 2,00 | 1,86 | 1,96 | 3,16% | 30.719,00 |
| 28.11.2023 | 2,08 | 2,10 | 1,90 | 1,90 | -8,65% | 21.608,00 |
| 27.11.2023 | 2,10 | 2,28 | 2,08 | 2,08 | -1,89% | 24.145,00 |
| 24.11.2023 | 2,09 | 2,18 | 2,09 | 2,12 | 0,47% | 9.724,00 |
| 22.11.2023 | 2,21 | 2,24 | 2,11 | 2,11 | -6,64% | 19.990,00 |
| 21.11.2023 | 2,39 | 2,39 | 2,20 | 2,26 | -5,64% | 20.728,00 |
| 20.11.2023 | 2,63 | 2,63 | 2,37 | 2,40 | -7,88% | 20.844,00 |
| 17.11.2023 | 2,57 | 2,73 | 2,51 | 2,60 | 10,64% | 84.703,00 |