Echtzeit-Aktienkurs Armata Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Armata Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,29 | 1,42 | 1,29 | 1,36 | -0,73% | 9.461,00 |
| 07.05.2025 | 1,70 | 1,70 | 1,36 | 1,37 | -0,72% | 10.447,00 |
| 06.05.2025 | 1,53 | 1,53 | 1,38 | 1,38 | -9,80% | 5.680,00 |
| 05.05.2025 | 1,48 | 1,69 | 1,38 | 1,53 | 6,47% | 49.473,00 |
| 02.05.2025 | 1,36 | 1,48 | 1,36 | 1,44 | 6,84% | 15.068,00 |
| 01.05.2025 | 1,63 | 1,63 | 1,29 | 1,35 | -15,41% | 13.345,00 |
| 30.04.2025 | 1,58 | 1,69 | 1,56 | 1,59 | 3,92% | 32.874,00 |
| 29.04.2025 | 1,32 | 1,60 | 1,32 | 1,53 | 8,51% | 9.166,00 |
| 28.04.2025 | 1,49 | 1,49 | 1,38 | 1,41 | -0,70% | 4.005,00 |
| 25.04.2025 | 1,41 | 1,42 | 1,38 | 1,42 | 5,03% | 4.666,00 |
| 24.04.2025 | 1,40 | 1,43 | 1,30 | 1,35 | 2,42% | 6.556,00 |
| 23.04.2025 | 1,25 | 1,40 | 1,25 | 1,32 | 1,07% | 9.542,00 |
| 22.04.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 5,32% | 5.496,00 |
| 21.04.2025 | 1,21 | 1,30 | 1,18 | 1,24 | 0,81% | 9.075,00 |
| 17.04.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 4,24% | 7.030,00 |
| 16.04.2025 | 1,15 | 1,23 | 1,11 | 1,18 | 2,61% | 3.311,00 |
| 15.04.2025 | 1,26 | 1,30 | 1,14 | 1,15 | -0,86% | 24.024,00 |
| 14.04.2025 | 1,08 | 1,19 | 0,97 | 1,16 | 20,83% | 20.444,00 |
| 11.04.2025 | 0,91 | 0,99 | 0,90 | 0,96 | 6,19% | 31.389,00 |
| 10.04.2025 | 0,97 | 0,99 | 0,90 | 0,90 | -4,84% | 37.151,00 |
| 09.04.2025 | 1,10 | 1,10 | 0,90 | 0,95 | -14,80% | 105.202,00 |
| 08.04.2025 | 1,31 | 1,31 | 1,10 | 1,12 | -10,80% | 26.417,00 |
| 07.04.2025 | 1,25 | 1,34 | 1,25 | 1,25 | -2,34% | 18.553,00 |
| 04.04.2025 | 1,29 | 1,35 | 1,27 | 1,28 | -3,03% | 9.618,00 |
| 03.04.2025 | 1,20 | 1,34 | 1,15 | 1,32 | 1,54% | 73.974,00 |
| 02.04.2025 | 1,40 | 1,40 | 1,30 | 1,30 | -9,72% | 16.976,00 |
| 01.04.2025 | 1,42 | 1,44 | 1,38 | 1,44 | -1,37% | 4.533,00 |
| 31.03.2025 | 1,64 | 1,67 | 1,34 | 1,46 | -7,59% | 47.296,00 |
| 28.03.2025 | 1,76 | 1,81 | 1,58 | 1,58 | -4,24% | 20.155,00 |
| 27.03.2025 | 1,65 | 1,70 | 1,65 | 1,65 | -0,06% | 6.450,00 |
| 26.03.2025 | 1,85 | 1,85 | 1,65 | 1,65 | -1,73% | 9.686,00 |
| 25.03.2025 | 1,86 | 1,88 | 1,63 | 1,68 | -8,70% | 50.660,00 |
| 24.03.2025 | 1,85 | 1,89 | 1,82 | 1,84 | 2,79% | 6.718,00 |
| 21.03.2025 | 1,99 | 2,30 | 1,79 | 1,79 | -10,95% | 86.622,00 |
| 20.03.2025 | 2,01 | 2,15 | 1,99 | 2,01 | 1,01% | 7.788,00 |
| 19.03.2025 | 1,99 | 2,06 | 1,98 | 1,99 | -2,93% | 8.496,00 |
| 18.03.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 0,49% | 4.411,00 |
| 17.03.2025 | 1,95 | 2,05 | 1,95 | 2,04 | 4,62% | 8.996,00 |
| 14.03.2025 | 1,97 | 1,99 | 1,95 | 1,95 | -1,02% | 1.698,00 |
| 13.03.2025 | 1,89 | 1,98 | 1,89 | 1,97 | 4,23% | 5.002,00 |
| 12.03.2025 | 1,91 | 2,00 | 1,89 | 1,89 | 1,07% | 18.910,00 |
| 11.03.2025 | 1,99 | 2,04 | 1,81 | 1,87 | -6,50% | 16.738,00 |
| 10.03.2025 | 2,00 | 2,09 | 2,00 | 2,00 | -1,14% | 8.920,00 |
| 07.03.2025 | 2,16 | 2,16 | 2,02 | 2,02 | -3,67% | 10.340,00 |
| 06.03.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 3,96% | 4.718,00 |
| 05.03.2025 | 2,14 | 2,16 | 2,00 | 2,02 | -1,94% | 8.286,00 |
| 04.03.2025 | 2,10 | 2,10 | 2,00 | 2,06 | 3,52% | 12.659,00 |
| 03.03.2025 | 2,15 | 2,15 | 1,99 | 1,99 | 0,25% | 7.040,00 |
| 28.02.2025 | 1,94 | 2,15 | 1,94 | 1,99 | -4,57% | 4.756,00 |
| 27.02.2025 | 2,08 | 2,13 | 2,08 | 2,08 | -2,80% | 7.546,00 |
| 26.02.2025 | 2,03 | 2,17 | 2,03 | 2,14 | -1,38% | 3.309,00 |
| 25.02.2025 | 2,11 | 2,18 | 2,11 | 2,17 | 4,33% | 30.103,00 |
| 24.02.2025 | 2,00 | 2,14 | 2,00 | 2,08 | -1,19% | 12.714,00 |
| 21.02.2025 | 1,90 | 2,30 | 1,90 | 2,11 | 4,73% | 21.418,00 |
| 20.02.2025 | 1,99 | 2,07 | 1,99 | 2,01 | 3,61% | 6.579,00 |
| 19.02.2025 | 1,90 | 2,00 | 1,90 | 1,94 | 0,52% | 7.032,00 |
| 18.02.2025 | 1,97 | 1,98 | 1,89 | 1,93 | -1,03% | 27.829,00 |
| 14.02.2025 | 1,85 | 2,01 | 1,85 | 1,95 | -2,01% | 7.429,00 |
| 13.02.2025 | 1,95 | 2,08 | 1,89 | 1,99 | 2,05% | 13.540,00 |
| 12.02.2025 | 2,01 | 2,06 | 1,95 | 1,95 | -2,01% | 3.808,00 |
| 11.02.2025 | 1,93 | 2,09 | 1,93 | 1,99 | -1,49% | 15.315,00 |
| 10.02.2025 | 2,22 | 2,22 | 2,00 | 2,02 | -2,88% | 4.263,00 |
| 07.02.2025 | 2,12 | 2,12 | 2,00 | 2,08 | 1,96% | 5.987,00 |
| 06.02.2025 | 2,07 | 2,08 | 2,00 | 2,04 | 0,00% | 5.875,00 |
| 05.02.2025 | 2,05 | 2,06 | 2,02 | 2,04 | 0,99% | 4.382,00 |
| 04.02.2025 | 2,00 | 2,04 | 2,00 | 2,02 | -0,49% | 2.852,00 |
| 03.02.2025 | 2,00 | 2,10 | 1,97 | 2,03 | 1,50% | 8.428,00 |
| 31.01.2025 | 2,09 | 2,12 | 2,00 | 2,00 | -2,44% | 8.243,00 |
| 30.01.2025 | 2,05 | 2,06 | 2,05 | 2,05 | 0,49% | 3.615,00 |
| 29.01.2025 | 2,01 | 2,07 | 2,01 | 2,04 | -2,06% | 2.960,00 |
| 28.01.2025 | 2,07 | 2,13 | 2,07 | 2,08 | 3,12% | 1.114,00 |
| 27.01.2025 | 2,13 | 2,13 | 2,01 | 2,02 | -6,05% | 8.525,00 |
| 24.01.2025 | 2,15 | 2,37 | 2,14 | 2,15 | -1,38% | 4.906,00 |
| 23.01.2025 | 2,15 | 2,34 | 2,15 | 2,18 | -0,46% | 18.909,00 |
| 22.01.2025 | 2,29 | 2,32 | 2,16 | 2,19 | -2,23% | 11.116,00 |
| 21.01.2025 | 2,04 | 2,24 | 2,04 | 2,24 | 8,74% | 24.260,00 |
| 17.01.2025 | 2,15 | 2,15 | 2,06 | 2,06 | 0,98% | 3.744,00 |
| 16.01.2025 | 1,98 | 2,05 | 1,97 | 2,04 | 1,85% | 4.407,00 |
| 15.01.2025 | 2,05 | 2,05 | 1,98 | 2,00 | -0,60% | 3.833,00 |
| 14.01.2025 | 1,99 | 2,07 | 1,98 | 2,02 | -0,25% | 2.910,00 |
| 13.01.2025 | 2,05 | 2,09 | 1,96 | 2,02 | -3,30% | 8.157,00 |
| 10.01.2025 | 2,03 | 2,18 | 2,00 | 2,09 | 0,92% | 7.801,00 |
| 08.01.2025 | 2,07 | 2,28 | 2,04 | 2,07 | 0,00% | 71.852,00 |
| 07.01.2025 | 2,06 | 2,09 | 2,04 | 2,07 | -0,91% | 3.383,00 |
| 06.01.2025 | 2,01 | 2,12 | 1,99 | 2,09 | 6,04% | 5.833,00 |
| 03.01.2025 | 1,99 | 1,99 | 1,91 | 1,97 | 1,08% | 5.721,00 |
| 02.01.2025 | 1,88 | 1,99 | 1,86 | 1,95 | 5,35% | 6.355,00 |
| 31.12.2024 | 1,87 | 1,93 | 1,85 | 1,85 | -2,63% | 9.597,00 |
| 30.12.2024 | 2,15 | 2,15 | 1,80 | 1,90 | -9,95% | 31.083,00 |
| 27.12.2024 | 2,22 | 2,22 | 2,00 | 2,11 | 4,46% | 6.030,00 |
| 26.12.2024 | 2,02 | 2,12 | 2,02 | 2,02 | -0,98% | 6.840,00 |
| 24.12.2024 | 2,00 | 2,04 | 1,99 | 2,04 | 5,15% | 4.778,00 |
| 23.12.2024 | 1,88 | 1,98 | 1,85 | 1,94 | -0,51% | 42.738,00 |
| 20.12.2024 | 1,91 | 2,00 | 1,90 | 1,95 | -1,52% | 12.087,00 |
| 19.12.2024 | 1,98 | 1,98 | 1,89 | 1,98 | 1,54% | 20.460,00 |
| 18.12.2024 | 2,00 | 2,03 | 1,95 | 1,95 | -2,50% | 18.667,00 |
| 17.12.2024 | 1,98 | 2,01 | 1,97 | 2,00 | -0,50% | 32.317,00 |
| 16.12.2024 | 2,17 | 2,20 | 2,00 | 2,01 | -8,30% | 18.390,00 |
| 13.12.2024 | 2,11 | 2,20 | 2,10 | 2,19 | 4,38% | 2.459,00 |
| 12.12.2024 | 2,14 | 2,22 | 2,10 | 2,10 | -4,55% | 3.176,00 |