Echtzeit-Aktienkurs Armata Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Armata Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,23 | 2,38 | 2,22 | 2,35 | -0,42% | 8.951,00 |
| 01.11.2024 | 2,39 | 2,39 | 2,27 | 2,36 | 2,16% | 2.895,00 |
| 31.10.2024 | 2,29 | 2,40 | 2,27 | 2,31 | 0,43% | 11.019,00 |
| 30.10.2024 | 2,27 | 2,38 | 2,27 | 2,30 | -0,26% | 10.811,00 |
| 29.10.2024 | 2,38 | 2,38 | 2,30 | 2,31 | -0,69% | 4.671,00 |
| 28.10.2024 | 2,35 | 2,38 | 2,32 | 2,32 | -2,85% | 7.100,00 |
| 25.10.2024 | 2,38 | 2,39 | 2,29 | 2,39 | 0,00% | 2.027,00 |
| 24.10.2024 | 2,33 | 2,40 | 2,27 | 2,39 | 3,91% | 4.000,00 |
| 23.10.2024 | 2,37 | 2,40 | 2,27 | 2,30 | -4,17% | 6.509,00 |
| 22.10.2024 | 2,20 | 2,40 | 2,20 | 2,40 | 1,74% | 8.805,00 |
| 21.10.2024 | 2,40 | 2,40 | 2,29 | 2,36 | -0,25% | 2.063,00 |
| 18.10.2024 | 2,38 | 2,40 | 2,36 | 2,37 | 0,17% | 2.742,00 |
| 17.10.2024 | 2,40 | 2,40 | 2,36 | 2,36 | -1,62% | 4.668,00 |
| 16.10.2024 | 2,21 | 2,40 | 2,21 | 2,40 | 1,69% | 2.584,00 |
| 14.10.2024 | 2,40 | 2,40 | 2,33 | 2,36 | -0,42% | 3.692,00 |
| 11.10.2024 | 2,20 | 2,40 | 2,20 | 2,37 | 0,85% | 9.814,00 |
| 10.10.2024 | 2,35 | 2,40 | 2,31 | 2,35 | 3,98% | 9.911,00 |
| 09.10.2024 | 2,12 | 2,35 | 2,12 | 2,26 | -2,16% | 8.111,00 |
| 08.10.2024 | 2,25 | 2,37 | 2,25 | 2,31 | -3,75% | 1.827,00 |
| 07.10.2024 | 2,39 | 2,40 | 2,39 | 2,40 | 0,00% | 884,00 |
| 04.10.2024 | 2,30 | 2,40 | 2,28 | 2,40 | 4,35% | 8.430,00 |
| 03.10.2024 | 2,28 | 2,32 | 2,28 | 2,30 | -0,86% | 1.163,00 |
| 02.10.2024 | 2,24 | 2,37 | 2,24 | 2,32 | -1,28% | 2.110,00 |
| 01.10.2024 | 2,34 | 2,39 | 2,31 | 2,35 | -0,84% | 1.846,00 |
| 30.09.2024 | 2,34 | 2,37 | 2,21 | 2,37 | 0,42% | 12.056,00 |
| 27.09.2024 | 2,28 | 2,39 | 2,21 | 2,36 | 3,06% | 4.020,00 |
| 26.09.2024 | 2,20 | 2,29 | 2,19 | 2,29 | 3,62% | 1.092,00 |
| 25.09.2024 | 2,24 | 2,30 | 2,21 | 2,21 | 0,00% | 3.996,00 |
| 24.09.2024 | 2,32 | 2,33 | 2,21 | 2,21 | -6,36% | 2.970,00 |
| 23.09.2024 | 2,40 | 2,40 | 2,26 | 2,36 | -1,67% | 3.146,00 |
| 20.09.2024 | 2,26 | 2,40 | 2,24 | 2,40 | 7,62% | 10.686,00 |
| 19.09.2024 | 2,19 | 2,26 | 2,19 | 2,23 | 6,19% | 2.588,00 |
| 18.09.2024 | 2,25 | 2,30 | 2,10 | 2,10 | -7,08% | 5.822,00 |
| 17.09.2024 | 2,30 | 2,45 | 2,26 | 2,26 | 3,67% | 15.428,00 |
| 16.09.2024 | 2,25 | 2,25 | 2,12 | 2,18 | -4,18% | 11.128,00 |
| 13.09.2024 | 2,21 | 2,28 | 2,20 | 2,28 | 3,41% | 3.625,00 |
| 12.09.2024 | 2,43 | 2,50 | 2,20 | 2,20 | -3,51% | 15.607,00 |
| 11.09.2024 | 2,39 | 2,39 | 2,28 | 2,28 | -5,00% | 3.108,00 |
| 10.09.2024 | 2,40 | 2,45 | 2,40 | 2,40 | 4,35% | 1.636,00 |
| 09.09.2024 | 2,34 | 2,34 | 2,19 | 2,30 | -1,29% | 8.402,00 |
| 06.09.2024 | 2,40 | 2,40 | 2,27 | 2,33 | -2,92% | 2.467,00 |
| 05.09.2024 | 2,46 | 2,51 | 2,40 | 2,40 | -3,03% | 5.223,00 |
| 04.09.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 3,13% | 1.400,00 |
| 03.09.2024 | 2,50 | 2,50 | 2,40 | 2,40 | -2,04% | 4.042,00 |
| 30.08.2024 | 2,55 | 2,55 | 2,45 | 2,45 | -0,81% | 2.852,00 |
| 29.08.2024 | 2,40 | 2,47 | 2,40 | 2,47 | 2,92% | 533,00 |
| 28.08.2024 | 2,55 | 2,55 | 2,40 | 2,40 | -0,21% | 1.947,00 |
| 27.08.2024 | 2,45 | 2,62 | 2,41 | 2,41 | -2,63% | 9.774,00 |
| 26.08.2024 | 2,60 | 2,67 | 2,40 | 2,47 | -1,98% | 10.525,00 |
| 23.08.2024 | 2,35 | 2,61 | 2,26 | 2,52 | 14,03% | 9.638,00 |
| 22.08.2024 | 2,29 | 2,30 | 2,21 | 2,21 | -3,28% | 12.336,00 |
| 21.08.2024 | 2,30 | 2,47 | 2,24 | 2,29 | -3,59% | 9.619,00 |
| 20.08.2024 | 2,45 | 2,45 | 2,30 | 2,37 | 1,28% | 7.695,00 |
| 19.08.2024 | 2,34 | 2,45 | 2,32 | 2,34 | 3,08% | 23.925,00 |
| 16.08.2024 | 2,56 | 2,61 | 2,13 | 2,27 | -6,97% | 55.236,00 |
| 15.08.2024 | 2,42 | 2,54 | 2,42 | 2,44 | 0,83% | 2.507,00 |
| 14.08.2024 | 2,64 | 2,64 | 2,42 | 2,42 | -10,70% | 15.953,00 |
| 13.08.2024 | 2,51 | 2,78 | 2,51 | 2,71 | 6,27% | 9.768,00 |
| 12.08.2024 | 2,65 | 2,68 | 2,50 | 2,55 | -3,04% | 2.792,00 |
| 09.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,73% | 191,00 |
| 08.08.2024 | 2,56 | 2,60 | 2,56 | 2,56 | 0,59% | 2.066,00 |
| 07.08.2024 | 2,56 | 2,59 | 2,48 | 2,55 | 4,30% | 10.108,00 |
| 06.08.2024 | 2,27 | 2,49 | 2,26 | 2,44 | 5,63% | 11.418,00 |
| 05.08.2024 | 2,60 | 2,60 | 2,31 | 2,31 | -11,49% | 19.345,00 |
| 02.08.2024 | 2,69 | 2,70 | 2,60 | 2,61 | -4,40% | 4.644,00 |
| 01.08.2024 | 2,85 | 2,85 | 2,73 | 2,73 | -2,85% | 1.602,00 |
| 31.07.2024 | 2,99 | 2,99 | 2,80 | 2,81 | -4,75% | 3.943,00 |
| 30.07.2024 | 2,90 | 3,00 | 2,87 | 2,95 | 1,27% | 5.344,00 |
| 29.07.2024 | 2,92 | 2,94 | 2,80 | 2,91 | 0,10% | 8.328,00 |
| 26.07.2024 | 2,99 | 2,99 | 2,80 | 2,91 | -3,00% | 7.003,00 |
| 25.07.2024 | 2,95 | 3,00 | 2,82 | 3,00 | 2,39% | 6.829,00 |
| 24.07.2024 | 3,00 | 3,01 | 2,90 | 2,93 | -2,33% | 3.319,00 |
| 23.07.2024 | 2,97 | 3,10 | 2,92 | 3,00 | 1,01% | 22.902,00 |
| 22.07.2024 | 3,00 | 3,00 | 2,88 | 2,97 | -1,00% | 9.874,00 |
| 19.07.2024 | 3,15 | 3,17 | 2,95 | 3,00 | -0,66% | 6.839,00 |
| 18.07.2024 | 3,17 | 3,27 | 3,02 | 3,02 | -8,48% | 4.894,00 |
| 17.07.2024 | 3,01 | 3,42 | 3,00 | 3,30 | 10,74% | 15.957,00 |
| 16.07.2024 | 2,87 | 3,01 | 2,84 | 2,98 | 2,76% | 18.092,00 |
| 15.07.2024 | 3,03 | 3,06 | 2,90 | 2,90 | -7,94% | 5.870,00 |
| 12.07.2024 | 3,00 | 3,15 | 3,00 | 3,15 | 5,00% | 5.398,00 |
| 11.07.2024 | 2,78 | 3,13 | 2,78 | 3,00 | 11,94% | 23.588,00 |
| 10.07.2024 | 2,67 | 2,84 | 2,64 | 2,68 | 5,10% | 13.640,00 |
| 09.07.2024 | 2,86 | 2,90 | 2,55 | 2,55 | -10,53% | 10.992,00 |
| 08.07.2024 | 2,60 | 2,85 | 2,60 | 2,85 | 6,74% | 7.755,00 |
| 05.07.2024 | 2,63 | 2,67 | 2,38 | 2,67 | 5,53% | 5.789,00 |
| 03.07.2024 | 2,63 | 2,63 | 2,53 | 2,53 | -1,17% | 769,00 |
| 02.07.2024 | 2,65 | 2,65 | 2,56 | 2,56 | -6,91% | 1.956,00 |
| 01.07.2024 | 2,75 | 2,76 | 2,65 | 2,75 | 0,00% | 2.805,00 |
| 28.06.2024 | 2,79 | 2,89 | 2,70 | 2,75 | -0,72% | 4.615,00 |
| 27.06.2024 | 2,65 | 2,78 | 2,62 | 2,77 | 5,73% | 5.151,00 |
| 26.06.2024 | 2,87 | 2,87 | 2,62 | 2,62 | -5,76% | 11.628,00 |
| 25.06.2024 | 2,81 | 3,00 | 2,78 | 2,78 | -5,44% | 14.099,00 |
| 24.06.2024 | 2,93 | 2,98 | 2,84 | 2,94 | 0,00% | 11.177,00 |
| 21.06.2024 | 2,91 | 3,00 | 2,77 | 2,94 | 4,00% | 31.723,00 |
| 20.06.2024 | 2,76 | 2,84 | 2,76 | 2,83 | 2,06% | 5.517,00 |
| 18.06.2024 | 2,83 | 2,85 | 2,77 | 2,77 | -2,81% | 4.372,00 |
| 17.06.2024 | 2,70 | 2,85 | 2,70 | 2,85 | 5,56% | 4.073,00 |
| 14.06.2024 | 2,86 | 2,91 | 2,70 | 2,70 | -5,92% | 10.249,00 |
| 13.06.2024 | 2,79 | 2,94 | 2,78 | 2,87 | 0,35% | 4.004,00 |
| 12.06.2024 | 2,80 | 2,98 | 2,75 | 2,86 | 4,38% | 29.043,00 |