0,842€
6,05%
Echtzeit-Aktienkurs Filana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Filana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 0,83 | 0,84 | 0,83 | 0,84 | 6,11% | - |
| 30.07.2026 | 0,77 | 0,82 | 0,75 | 0,79 | 5,10% | - |
| 29.07.2026 | 0,78 | 0,80 | 0,75 | 0,76 | -6,04% | - |
| 28.07.2026 | 0,79 | 0,81 | 0,78 | 0,80 | 0,12% | - |
| 27.07.2026 | 0,81 | 0,81 | 0,77 | 0,80 | -1,53% | - |
| 24.07.2026 | 0,84 | 0,84 | 0,82 | 0,82 | -1,57% | - |
| 23.07.2026 | 0,85 | 0,85 | 0,79 | 0,83 | -2,87% | - |
| 22.07.2026 | 0,88 | 0,93 | 0,85 | 0,85 | -5,75% | 8.500,00 |
| 21.07.2026 | 0,90 | 0,90 | 0,90 | 0,90 | -2,79% | - |
| 20.07.2026 | 0,94 | 0,94 | 0,93 | 0,93 | -0,11% | - |
| 17.07.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -2,46% | - |
| 16.07.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -1,14% | - |
| 15.07.2026 | 0,97 | 0,98 | 0,96 | 0,97 | -0,72% | - |
| 14.07.2026 | 1,01 | 1,02 | 0,97 | 0,97 | -4,61% | - |
| 13.07.2026 | 1,03 | 1,05 | 1,02 | 1,02 | -1,64% | - |
| 10.07.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 09.07.2026 | 1,05 | 1,05 | 1,03 | 1,04 | -8,39% | - |
| 08.07.2026 | 1,12 | 1,15 | 1,12 | 1,13 | 4,72% | - |
| 07.07.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,28% | - |
| 06.07.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,09% | - |
| 03.07.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -1,09% | - |
| 02.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 5,58% | - |
| 01.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -3,26% | - |
| 30.06.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,75% | - |
| 29.06.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 5,23% | - |
| 26.06.2026 | 1,05 | 1,05 | 1,00 | 1,01 | -4,34% | - |
| 25.06.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 0,47% | - |
| 24.06.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -1,31% | - |
| 23.06.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,38% | - |
| 22.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 19.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -3,37% | - |
| 18.06.2026 | 1,05 | 1,11 | 1,05 | 1,10 | 3,69% | - |
| 17.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,63% | - |
| 16.06.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -2,98% | - |
| 15.06.2026 | 1,08 | 1,18 | 1,07 | 1,07 | -5,13% | - |
| 12.06.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -1,91% | - |
| 11.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -5,57% | - |
| 10.06.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -2,09% | - |
| 09.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 08.06.2026 | 1,15 | 1,24 | 1,15 | 1,23 | 2,76% | 9,00 |
| 05.06.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 2,40% | - |
| 04.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -5,89% | - |
| 03.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,98% | - |
| 02.06.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -3,98% | - |
| 01.06.2026 | 1,29 | 1,33 | 1,29 | 1,33 | -2,21% | - |
| 29.05.2026 | 1,33 | 1,37 | 1,33 | 1,36 | 4,29% | - |
| 28.05.2026 | 1,29 | 1,35 | 1,28 | 1,30 | 4,65% | - |
| 27.05.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 6,50% | - |
| 26.05.2026 | 1,28 | 1,28 | 1,17 | 1,17 | 2,45% | - |
| 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 |