Echtzeit-Aktienkurs Armata Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Armata Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 2,11 | 2,30 | 2,11 | 2,20 | -0,45% | 8.366,00 |
| 10.12.2024 | 2,22 | 2,29 | 2,11 | 2,21 | -0,45% | 4.287,00 |
| 09.12.2024 | 2,11 | 2,29 | 2,11 | 2,22 | 1,37% | 24.716,00 |
| 06.12.2024 | 2,11 | 2,20 | 2,11 | 2,19 | 0,92% | 1.875,00 |
| 05.12.2024 | 2,15 | 2,24 | 2,15 | 2,17 | 0,93% | 3.904,00 |
| 04.12.2024 | 2,15 | 2,22 | 2,15 | 2,15 | 0,47% | 8.239,00 |
| 03.12.2024 | 2,24 | 2,24 | 2,14 | 2,14 | -2,73% | 3.930,00 |
| 02.12.2024 | 2,21 | 2,28 | 2,15 | 2,20 | -4,35% | 4.998,00 |
| 29.11.2024 | 2,35 | 2,37 | 2,30 | 2,30 | 0,00% | 1.713,00 |
| 27.11.2024 | 2,40 | 2,40 | 2,30 | 2,30 | -2,13% | 6.398,00 |
| 26.11.2024 | 2,32 | 2,37 | 2,32 | 2,35 | 2,62% | 2.467,00 |
| 25.11.2024 | 2,31 | 2,36 | 2,13 | 2,29 | 1,78% | 11.396,00 |
| 22.11.2024 | 2,20 | 2,26 | 2,15 | 2,25 | 7,14% | 5.165,00 |
| 21.11.2024 | 2,19 | 2,19 | 2,10 | 2,10 | 0,48% | 8.544,00 |
| 20.11.2024 | 1,99 | 2,16 | 1,99 | 2,09 | 5,56% | 18.394,00 |
| 19.11.2024 | 2,20 | 2,20 | 1,98 | 1,98 | -11,61% | 34.601,00 |
| 18.11.2024 | 2,34 | 2,40 | 2,20 | 2,24 | -7,05% | 15.549,00 |
| 15.11.2024 | 2,54 | 2,58 | 2,25 | 2,41 | -10,07% | 15.345,00 |
| 14.11.2024 | 2,73 | 2,76 | 2,68 | 2,68 | -1,47% | 1.753,00 |
| 13.11.2024 | 2,82 | 2,96 | 2,70 | 2,72 | -1,09% | 25.870,00 |
| 12.11.2024 | 2,23 | 2,82 | 2,21 | 2,75 | 22,22% | 34.301,00 |
| 11.11.2024 | 2,35 | 2,37 | 2,25 | 2,25 | -3,23% | 2.152,00 |
| 08.11.2024 | 2,20 | 2,33 | 2,20 | 2,33 | 3,79% | 8.493,00 |
| 07.11.2024 | 2,22 | 2,27 | 2,20 | 2,24 | 0,90% | 4.267,00 |
| 06.11.2024 | 2,25 | 2,30 | 2,22 | 2,22 | -2,63% | 7.828,00 |
| 05.11.2024 | 2,30 | 2,38 | 2,22 | 2,28 | -2,98% | 11.568,00 |
| 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 |