Echtzeit-Aktienkurs Aethlon Medical Inc.
Bid:
Ask:
Aktienkurse zur Aethlon Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,81 | 1,87 | 1,72 | 1,74 | -4,92% | 1.069,00 |
| 04.03.2026 | 1,77 | 1,95 | 1,75 | 1,83 | 3,39% | 18.256,00 |
| 03.03.2026 | 1,87 | 1,90 | 1,72 | 1,77 | -5,35% | 21.483,00 |
| 02.03.2026 | 1,90 | 1,97 | 1,85 | 1,87 | -6,97% | 24.572,00 |
| 27.02.2026 | 2,04 | 2,08 | 2,01 | 2,01 | 0,50% | 7.211,00 |
| 26.02.2026 | 2,02 | 2,09 | 1,95 | 2,00 | -1,48% | 22.791,00 |
| 25.02.2026 | 2,06 | 2,10 | 1,99 | 2,03 | 1,25% | 20.598,00 |
| 24.02.2026 | 1,99 | 2,02 | 1,92 | 2,01 | 1,27% | 20.037,00 |
| 23.02.2026 | 1,95 | 2,04 | 1,93 | 1,98 | -1,50% | 12.389,00 |
| 20.02.2026 | 2,04 | 2,05 | 1,95 | 2,01 | -1,47% | 15.571,00 |
| 19.02.2026 | 2,10 | 2,10 | 1,99 | 2,04 | -2,39% | 23.008,00 |
| 18.02.2026 | 2,12 | 2,15 | 1,93 | 2,09 | -1,42% | 35.845,00 |
| 17.02.2026 | 1,99 | 2,19 | 1,95 | 2,12 | 8,16% | 85.901,00 |
| 13.02.2026 | 1,96 | 2,05 | 1,86 | 1,96 | -1,01% | 39.855,00 |
| 12.02.2026 | 2,09 | 2,18 | 1,92 | 1,98 | -5,26% | 41.741,00 |
| 11.02.2026 | 2,22 | 2,22 | 2,06 | 2,09 | -5,00% | 46.321,00 |
| 10.02.2026 | 2,17 | 2,27 | 2,15 | 2,20 | -1,35% | 19.767,00 |
| 09.02.2026 | 2,32 | 2,32 | 2,17 | 2,23 | 0,00% | 27.463,00 |
| 06.02.2026 | 2,10 | 2,30 | 2,08 | 2,23 | 4,21% | 45.459,00 |
| 05.02.2026 | 2,22 | 2,28 | 2,13 | 2,14 | -4,46% | 32.363,00 |
| 04.02.2026 | 2,49 | 2,49 | 2,24 | 2,24 | -3,86% | 47.115,00 |
| 03.02.2026 | 2,40 | 2,49 | 2,30 | 2,33 | -2,92% | 31.668,00 |
| 02.02.2026 | 2,54 | 2,57 | 2,35 | 2,40 | -4,00% | 43.993,00 |
| 30.01.2026 | 2,64 | 2,64 | 2,50 | 2,50 | -1,96% | 16.275,00 |
| 29.01.2026 | 2,74 | 2,74 | 2,50 | 2,55 | -3,77% | 38.063,00 |
| 28.01.2026 | 2,82 | 2,82 | 2,63 | 2,65 | -5,36% | 36.622,00 |
| 27.01.2026 | 3,02 | 3,02 | 2,75 | 2,80 | -6,98% | 25.863,00 |
| 26.01.2026 | 3,44 | 3,44 | 2,75 | 3,01 | -8,23% | 127.050,00 |
| 23.01.2026 | 3,01 | 3,30 | 3,01 | 3,28 | 7,54% | 298.113,00 |
| 22.01.2026 | 2,73 | 3,17 | 2,73 | 3,05 | 10,51% | 63.405,00 |
| 21.01.2026 | 2,75 | 2,86 | 2,64 | 2,76 | 2,22% | 34.265,00 |
| 20.01.2026 | 2,82 | 2,88 | 2,70 | 2,70 | -7,53% | 30.223,00 |
| 16.01.2026 | 2,72 | 3,19 | 2,65 | 2,92 | 7,91% | 138.848,00 |
| 15.01.2026 | 2,65 | 2,93 | 2,59 | 2,71 | 3,48% | 43.541,00 |
| 14.01.2026 | 2,64 | 2,70 | 2,60 | 2,62 | 1,75% | 16.803,00 |
| 13.01.2026 | 2,44 | 2,79 | 2,40 | 2,57 | 7,98% | 131.450,00 |
| 12.01.2026 | 2,40 | 2,51 | 2,22 | 2,38 | 0,00% | 80.694,00 |
| 09.01.2026 | 2,54 | 2,56 | 2,33 | 2,38 | -3,25% | 97.469,00 |
| 08.01.2026 | 2,66 | 2,77 | 2,42 | 2,46 | -9,89% | 87.387,00 |
| 07.01.2026 | 2,81 | 2,89 | 2,58 | 2,73 | -3,87% | 46.484,00 |
| 06.01.2026 | 2,76 | 3,04 | 2,72 | 2,84 | 3,27% | 87.758,00 |
| 05.01.2026 | 2,78 | 2,98 | 2,74 | 2,75 | -2,48% | 26.922,00 |