1,229€
10,22%
Echtzeit-Aktienkurs Filana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Filana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 2,42% | - |
| 22.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 3,82% | - |
| 21.05.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 3,77% | - |
| 20.05.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 1,77% | - |
| 19.05.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,83% | - |
| 18.05.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -5,99% | - |
| 15.05.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -4,54% | - |
| 14.05.2026 | 1,05 | 1,13 | 1,05 | 1,10 | 7,30% | - |
| 13.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -5,26% | - |
| 12.05.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -2,34% | - |
| 11.05.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -4,64% | - |
| 08.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -5,06% | - |
| 07.05.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 3,46% | - |
| 06.05.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -1,41% | - |
| 05.05.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -6,82% | - |
| 04.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 5,91% | - |
| 30.04.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -9,10% | - |
| 29.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,90% | - |
| 28.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,14% | - |
| 27.04.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -5,10% | - |
| 24.04.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -2,26% | - |
| 23.04.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 0,41% | 15,00 |
| 22.04.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -0,14% | - |
| 21.04.2026 | 1,48 | 1,52 | 1,45 | 1,46 | -0,27% | - |
| 20.04.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 1,46% | - |
| 17.04.2026 | 1,49 | 1,51 | 1,43 | 1,44 | 7,13% | 2.300,00 |
| 16.04.2026 | 1,36 | 1,39 | 1,34 | 1,35 | -1,68% | - |
| 15.04.2026 | 1,35 | 1,43 | 1,35 | 1,37 | -0,73% | - |
| 14.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,93% | - |
| 13.04.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -5,43% | - |
| 10.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,24% | - |
| 09.04.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -1,49% | - |
| 08.04.2026 | 1,44 | 1,48 | 1,43 | 1,48 | 0,96% | - |
| 07.04.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -0,20% | - |
| 02.04.2026 | 1,49 | 1,50 | 1,46 | 1,47 | 0,41% | - |
| 01.04.2026 | 1,46 | 1,47 | 1,46 | 1,46 | 2,49% | - |
| 31.03.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -3,23% | - |
| 30.03.2026 | 1,47 | 1,49 | 1,46 | 1,47 | -4,08% | - |
| 27.03.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -1,98% | 1.000,00 |
| 26.03.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -2,28% | - |
| 25.03.2026 | 1,60 | 1,61 | 1,60 | 1,60 | -0,16% | 8,00 |
| 24.03.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -0,06% | - |
| 23.03.2026 | 1,58 | 1,61 | 1,56 | 1,60 | 2,03% | 800,00 |
| 20.03.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -5,81% | - |
| 19.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -4,33% | - |
| 18.03.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 1,93% | - |
| 17.03.2026 | 1,71 | 1,75 | 1,70 | 1,71 | 0,20% | - |
| 16.03.2026 | 1,76 | 1,78 | 1,70 | 1,71 | -2,29% | - |
| 13.03.2026 | 1,69 | 1,75 | 1,69 | 1,75 | -2,83% | - |
| 12.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,76% | - |
| 11.03.2026 | 2,05 | 2,09 | 1,76 | 1,79 | -12,69% | 750,00 |
| 10.03.2026 | 1,83 | 2,13 | 1,82 | 2,05 | 15,27% | 790,00 |
| 09.03.2026 | 1,73 | 1,81 | 1,71 | 1,77 | 3,14% | - |
| 06.03.2026 | 1,76 | 1,82 | 1,70 | 1,72 | -10,65% | - |
| 05.03.2026 | 1,92 | 1,93 | 1,90 | 1,93 | 1,50% | - |
| 04.03.2026 | 1,90 | 1,91 | 1,89 | 1,90 | -3,46% | - |
| 03.03.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 1,08% | - |
| 02.03.2026 | 1,91 | 1,95 | 1,88 | 1,94 | -2,09% | 3.000,00 |
| 27.02.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 4,01% | - |
| 26.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,90% | - |
| 25.02.2026 | 2,09 | 2,09 | 1,95 | 1,95 | -7,40% | 1.000,00 |
| 24.02.2026 | 1,84 | 2,11 | 1,81 | 2,10 | 16,07% | 2.500,00 |
| 23.02.2026 | 1,81 | 1,81 | 1,77 | 1,81 | -2,24% | - |
| 20.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 4,04% | - |
| 19.02.2026 | 1,81 | 1,95 | 1,76 | 1,78 | 0,62% | - |
| 18.02.2026 | 1,78 | 1,78 | 1,77 | 1,77 | 1,03% | - |
| 17.02.2026 | 1,75 | 1,77 | 1,72 | 1,75 | -0,65% | - |
| 16.02.2026 | 1,78 | 1,78 | 1,76 | 1,76 | 0,57% | - |
| 13.02.2026 | 1,73 | 1,77 | 1,72 | 1,75 | -3,47% | - |
| 12.02.2026 | 1,82 | 1,82 | 1,81 | 1,82 | 0,00% | - |
| 11.02.2026 | 1,83 | 1,83 | 1,81 | 1,82 | 6,08% | - |
| 10.02.2026 | 1,72 | 1,72 | 1,68 | 1,71 | -0,15% | - |
| 09.02.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 7,46% | - |
| 06.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,06% | - |
| 05.02.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -1,66% | 710,00 |
| 04.02.2026 | 1,67 | 1,69 | 1,64 | 1,66 | 0,27% | - |
| 03.02.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -0,69% | - |
| 02.02.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -3,82% | 10,00 |
| 30.01.2026 | 1,71 | 1,73 | 1,70 | 1,73 | -0,86% | - |
| 29.01.2026 | 1,71 | 1,75 | 1,71 | 1,74 | -3,19% | - |
| 28.01.2026 | 1,75 | 1,80 | 1,74 | 1,80 | 3,50% | - |
| 27.01.2026 | 1,71 | 1,74 | 1,71 | 1,74 | -5,72% | - |
| 26.01.2026 | 1,85 | 1,86 | 1,84 | 1,85 | -6,13% | - |
| 23.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,29% | - |
| 22.01.2026 | 1,83 | 1,96 | 1,83 | 1,94 | 14,11% | - |
| 21.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,85% | - |
| 20.01.2026 | 1,73 | 1,75 | 1,72 | 1,75 | 1,16% | - |
| 19.01.2026 | 1,78 | 1,78 | 1,73 | 1,73 | -3,67% | - |
| 16.01.2026 | 1,83 | 1,87 | 1,78 | 1,80 | -2,31% | 3,00 |
| 15.01.2026 | 1,85 | 1,85 | 1,83 | 1,84 | 3,28% | - |
| 14.01.2026 | 1,76 | 1,78 | 1,76 | 1,78 | -0,08% | - |
| 13.01.2026 | 1,83 | 1,83 | 1,75 | 1,78 | -0,14% | - |
| 12.01.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -4,34% | - |
| 09.01.2026 | 1,84 | 1,87 | 1,84 | 1,87 | 0,59% | - |
| 08.01.2026 | 1,86 | 1,92 | 1,85 | 1,86 | -1,15% | - |
| 07.01.2026 | 1,81 | 1,95 | 1,81 | 1,88 | 4,57% | - |
| 06.01.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -0,11% | - |
| 05.01.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 6,96% | - |
| 02.01.2026 | 1,77 | 1,77 | 1,68 | 1,68 | -5,33% | - |
| 30.12.2025 | 1,77 | 1,78 | 1,77 | 1,77 | -1,39% | - |