1,229€
9,93%
Echtzeit-Aktienkurs Filana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Filana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,16 | 1,16 | 1,12 | 1,12 | 1,08% | 24.298,00 |
| 21.05.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 1,65% | 2.693,00 |
| 20.05.2026 | 1,05 | 1,11 | 1,05 | 1,09 | 5,63% | 2.095,00 |
| 19.05.2026 | 1,04 | 1,07 | 1,02 | 1,03 | 0,39% | 27.874,00 |
| 18.05.2026 | 1,01 | 1,10 | 0,98 | 1,03 | 0,59% | 1.275,00 |
| 15.05.2026 | 1,11 | 1,11 | 1,02 | 1,02 | -1,92% | 3.500,00 |
| 14.05.2026 | 1,07 | 1,11 | 1,04 | 1,04 | 2,16% | 17.353,00 |
| 13.05.2026 | 1,04 | 1,05 | 1,02 | 1,02 | -1,74% | 751,00 |
| 12.05.2026 | 1,03 | 1,04 | 1,03 | 1,04 | -6,50% | 2.125,00 |
| 11.05.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -4,65% | 165,00 |
| 08.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | 20,00 |
| 07.05.2026 | 1,25 | 1,25 | 1,17 | 1,17 | -5,49% | 27.402,00 |
| 06.05.2026 | 1,17 | 1,24 | 1,17 | 1,24 | 4,56% | 100,00 |
| 05.05.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -4,98% | 198,00 |
| 04.05.2026 | 1,31 | 1,31 | 1,25 | 1,25 | -1,74% | 473,00 |
| 30.04.2026 | 1,21 | 1,27 | 1,21 | 1,27 | 2,51% | 429,00 |
| 29.04.2026 | 1,34 | 1,35 | 1,23 | 1,24 | -8,10% | - |
| 28.04.2026 | 1,33 | 1,35 | 1,33 | 1,35 | -2,46% | 3.548,00 |
| 27.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | 7.988,00 |
| 24.04.2026 | 1,41 | 1,43 | 1,38 | 1,38 | -2,69% | 50,00 |
| 23.04.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -3,55% | 935,00 |
| 22.04.2026 | 1,43 | 1,48 | 1,43 | 1,47 | 2,16% | 2.177,00 |
| 21.04.2026 | 1,49 | 1,52 | 1,44 | 1,44 | -4,33% | - |
| 20.04.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 3,88% | 22.703,00 |
| 17.04.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -4,24% | 384,00 |
| 16.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 13,38% | 2.000,00 |
| 15.04.2026 | 1,39 | 1,39 | 1,33 | 1,33 | -2,06% | 1.200,00 |
| 14.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,37% | 600,00 |
| 13.04.2026 | 1,39 | 1,43 | 1,39 | 1,39 | -0,78% | - |
| 10.04.2026 | 1,47 | 1,48 | 1,40 | 1,40 | -5,01% | - |
| 09.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 3,22% | 150,00 |
| 08.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 40,00 |
| 07.04.2026 | 1,43 | 1,45 | 1,43 | 1,43 | -6,20% | 289,00 |
| 02.04.2026 | 1,47 | 1,55 | 1,42 | 1,52 | 1,77% | - |
| 01.04.2026 | 1,42 | 1,50 | 1,42 | 1,50 | 2,11% | 105,00 |
| 31.03.2026 | 1,42 | 1,48 | 1,41 | 1,47 | 2,59% | - |
| 30.03.2026 | 1,47 | 1,48 | 1,43 | 1,43 | -7,40% | 991,00 |
| 27.03.2026 | 1,54 | 1,55 | 1,54 | 1,54 | 1,60% | - |
| 26.03.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -3,46% | 2.050,00 |
| 25.03.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -1,84% | 130,00 |
| 24.03.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 1,01% | 1.056,00 |
| 23.03.2026 | 1,60 | 1,62 | 1,59 | 1,59 | 1,19% | 8.284,00 |
| 20.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,85% | - |
| 19.03.2026 | 1,63 | 1,63 | 1,56 | 1,56 | -8,47% | 3.448,00 |
| 18.03.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -0,69% | 327,00 |
| 17.03.2026 | 1,71 | 1,75 | 1,70 | 1,71 | 0,10% | - |
| 16.03.2026 | 1,78 | 1,78 | 1,70 | 1,71 | -0,23% | 1.285,00 |
| 13.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,06% | 1.000,00 |
| 12.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,90% | 147,00 |
| 11.03.2026 | 2,05 | 2,05 | 1,80 | 1,82 | -11,08% | 2.152,00 |
| 10.03.2026 | 1,85 | 2,11 | 1,85 | 2,05 | 13,65% | 19.269,00 |
| 09.03.2026 | 1,70 | 1,80 | 1,70 | 1,80 | -0,39% | 549,00 |
| 06.03.2026 | 1,81 | 1,81 | 1,79 | 1,81 | 2,67% | 5.232,00 |
| 05.03.2026 | 1,86 | 1,92 | 1,76 | 1,76 | -8,09% | 634,00 |
| 04.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,67% | 3,00 |
| 03.03.2026 | 1,92 | 1,95 | 1,92 | 1,93 | -1,08% | 899,00 |
| 02.03.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 1,46% | 198,00 |
| 27.02.2026 | 2,02 | 2,02 | 1,88 | 1,92 | -1,19% | 1.937,00 |
| 26.02.2026 | 1,91 | 1,96 | 1,88 | 1,95 | 1,74% | - |
| 25.02.2026 | 2,04 | 2,07 | 1,91 | 1,91 | -7,98% | 6.792,00 |
| 24.02.2026 | 1,99 | 2,08 | 1,99 | 2,08 | 15,79% | 5.736,00 |
| 23.02.2026 | 1,78 | 1,84 | 1,78 | 1,80 | 0,93% | 15,00 |
| 20.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,65% | 1.006,00 |
| 19.02.2026 | 1,83 | 1,83 | 1,77 | 1,77 | -0,92% | 297,00 |
| 18.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,62% | 5.668,00 |
| 17.02.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 0,85% | 264,00 |
| 16.02.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -1,12% | - |
| 13.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,57% | 300,00 |
| 12.02.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -0,68% | - |
| 11.02.2026 | 1,85 | 1,85 | 1,76 | 1,76 | -3,21% | 993,00 |
| 10.02.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 4,45% | 313,00 |
| 09.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,09% | 16,00 |
| 06.02.2026 | 1,65 | 1,74 | 1,65 | 1,74 | 9,22% | 876,00 |
| 05.02.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -2,98% | 612,00 |
| 04.02.2026 | 1,70 | 1,70 | 1,60 | 1,64 | 3,20% | 1.697,00 |
| 03.02.2026 | 1,68 | 1,71 | 1,59 | 1,59 | -3,10% | 8.560,00 |
| 02.02.2026 | 1,68 | 1,68 | 1,63 | 1,64 | -3,35% | 9.561,00 |
| 30.01.2026 | 1,69 | 1,71 | 1,64 | 1,70 | -1,10% | 5.480,00 |
| 29.01.2026 | 1,71 | 1,77 | 1,67 | 1,72 | 0,23% | 944,00 |
| 28.01.2026 | 1,80 | 1,80 | 1,72 | 1,72 | -0,69% | 1.192,00 |
| 27.01.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 0,12% | 534,00 |
| 26.01.2026 | 1,82 | 1,85 | 1,73 | 1,73 | -6,65% | 36.456,00 |
| 23.01.2026 | 2,00 | 2,01 | 1,85 | 1,85 | -3,90% | 693,00 |
| 22.01.2026 | 1,87 | 1,95 | 1,87 | 1,92 | 2,61% | 2.558,00 |
| 21.01.2026 | 1,76 | 1,88 | 1,76 | 1,88 | 9,52% | 9.373,00 |
| 20.01.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -2,81% | 6.416,00 |
| 19.01.2026 | 1,76 | 1,76 | 1,70 | 1,76 | -2,25% | 314,00 |
| 16.01.2026 | 1,81 | 1,81 | 1,77 | 1,80 | -1,31% | 287,00 |
| 15.01.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -1,14% | 1.765,00 |
| 14.01.2026 | 1,81 | 1,87 | 1,80 | 1,85 | 3,42% | 9.676,00 |
| 13.01.2026 | 1,85 | 1,85 | 1,76 | 1,79 | 2,23% | 4.813,00 |
| 12.01.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -5,52% | 2.178,00 |
| 09.01.2026 | 1,89 | 1,89 | 1,83 | 1,85 | -0,32% | 9.368,00 |
| 08.01.2026 | 1,83 | 1,86 | 1,82 | 1,86 | -0,11% | 455,00 |
| 07.01.2026 | 1,88 | 1,94 | 1,86 | 1,86 | 1,87% | 1.111,00 |
| 06.01.2026 | 1,77 | 1,83 | 1,77 | 1,82 | 0,25% | 16.449,00 |
| 05.01.2026 | 1,76 | 1,84 | 1,76 | 1,82 | 1,93% | 1.391,00 |
| 02.01.2026 | 1,71 | 1,78 | 1,71 | 1,78 | -0,22% | 2.802,00 |
| 30.12.2025 | 1,73 | 1,79 | 1,73 | 1,79 | -0,33% | 2.957,00 |
| 29.12.2025 | 1,81 | 1,88 | 1,79 | 1,79 | -5,63% | 1.862,00 |