24,570$
5,32%
Echtzeit-Aktienkurs Avalyn Pharma Inc
Bid:
Ask:
Aktienkurse zur Avalyn Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,33 | 24,75 | 22,24 | 24,60 | 5,44% | 217.510,00 |
| 19.10.2026 | 23,95 | 24,30 | 23,07 | 23,33 | -1,39% | 180.005,00 |
| 16.10.2026 | 24,72 | 24,72 | 23,53 | 23,66 | -3,98% | 291.442,00 |
| 15.10.2026 | 23,88 | 25,14 | 23,59 | 24,64 | 4,01% | 199.362,00 |
| 14.10.2026 | 23,69 | 24,15 | 22,68 | 23,69 | -0,21% | 267.770,00 |
| 13.10.2026 | 24,66 | 25,27 | 23,08 | 23,74 | -4,27% | 403.934,00 |
| 12.10.2026 | 25,64 | 25,93 | 24,70 | 24,80 | -3,73% | 133.319,00 |
| 09.10.2026 | 25,70 | 26,33 | 25,22 | 25,76 | 0,16% | 241.837,00 |
| 08.10.2026 | 25,32 | 25,82 | 24,14 | 25,72 | 0,74% | 883.826,00 |
| 07.10.2026 | 25,30 | 26,31 | 25,26 | 25,53 | 0,39% | 202.933,00 |
| 06.10.2026 | 27,22 | 27,22 | 25,06 | 25,43 | -5,92% | 260.611,00 |
| 05.10.2026 | 27,98 | 28,21 | 26,26 | 27,03 | -3,91% | 427.271,00 |
| 02.10.2026 | 28,59 | 28,92 | 27,72 | 28,13 | 2,59% | 526.199,00 |
| 01.10.2026 | 28,48 | 28,69 | 26,86 | 27,42 | -3,76% | 423.592,00 |
| 30.09.2026 | 27,05 | 29,00 | 26,57 | 28,49 | 5,13% | 347.615,00 |
| 29.09.2026 | 27,89 | 28,67 | 27,01 | 27,10 | -4,31% | 421.962,00 |
| 28.09.2026 | 27,92 | 28,80 | 27,27 | 28,32 | 0,85% | 205.865,00 |
| 25.09.2026 | 28,52 | 28,53 | 27,00 | 28,08 | -1,65% | 223.128,00 |
| 24.09.2026 | 29,70 | 30,16 | 27,40 | 28,55 | -3,77% | 221.183,00 |
| 23.09.2026 | 32,19 | 32,54 | 29,14 | 29,67 | -8,57% | 252.042,00 |
| 22.09.2026 | 31,94 | 33,18 | 31,00 | 32,45 | 2,62% | 233.277,00 |
| 21.09.2026 | 31,01 | 33,00 | 30,97 | 31,62 | 0,32% | 177.307,00 |
| 18.09.2026 | 33,15 | 34,04 | 31,18 | 31,52 | -5,71% | 664.783,00 |
| 17.09.2026 | 35,26 | 35,46 | 31,77 | 33,43 | -3,69% | 317.013,00 |
| 16.09.2026 | 34,38 | 35,20 | 34,10 | 34,71 | 1,25% | 244.455,00 |
| 15.09.2026 | 35,01 | 35,53 | 32,59 | 34,28 | -2,00% | 227.176,00 |
| 14.09.2026 | 33,40 | 36,42 | 33,40 | 34,98 | 4,20% | 494.139,00 |
| 11.09.2026 | 35,15 | 35,39 | 33,56 | 33,57 | -3,17% | 132.883,00 |
| 10.09.2026 | 35,26 | 36,18 | 34,22 | 34,67 | -3,37% | 129.054,00 |
| 09.09.2026 | 37,30 | 37,69 | 35,60 | 35,88 | -4,63% | 168.567,00 |
| 08.09.2026 | 37,24 | 38,70 | 36,81 | 37,62 | 0,62% | 302.175,00 |
| 04.09.2026 | 35,21 | 38,34 | 34,90 | 37,39 | 5,50% | 243.509,00 |
| 03.09.2026 | 36,19 | 36,34 | 34,37 | 35,44 | -0,39% | 150.941,00 |
| 02.09.2026 | 35,29 | 36,21 | 34,62 | 35,58 | 0,85% | 181.851,00 |
| 01.09.2026 | 34,63 | 35,82 | 34,31 | 35,28 | 1,58% | 183.577,00 |
| 31.08.2026 | 34,52 | 35,61 | 34,22 | 34,73 | 0,12% | 333.131,00 |
| 28.08.2026 | 36,45 | 36,45 | 34,37 | 34,69 | -4,98% | 202.893,00 |
| 27.08.2026 | 36,82 | 37,52 | 36,19 | 36,51 | -1,43% | 129.008,00 |
| 26.08.2026 | 38,02 | 38,37 | 36,39 | 37,04 | -3,04% | 142.601,00 |
| 25.08.2026 | 37,99 | 39,11 | 37,87 | 38,20 | 1,35% | 108.363,00 |
| 24.08.2026 | 38,49 | 38,96 | 36,63 | 37,69 | -1,77% | 158.377,00 |
| 21.08.2026 | 37,13 | 39,68 | 37,06 | 38,37 | 3,34% | 159.499,00 |
| 20.08.2026 | 38,65 | 39,57 | 36,70 | 37,13 | -4,72% | 179.276,00 |
| 19.08.2026 | 39,64 | 40,03 | 38,53 | 38,97 | 0,28% | 141.729,00 |
| 18.08.2026 | 38,25 | 40,17 | 36,17 | 38,86 | 1,59% | 194.791,00 |
| 17.08.2026 | 38,84 | 39,63 | 37,87 | 38,25 | -2,55% | 148.863,00 |
| 14.08.2026 | 36,80 | 39,48 | 35,07 | 39,25 | 7,30% | 193.374,00 |
| 13.08.2026 | 37,48 | 38,00 | 35,70 | 36,58 | -2,14% | 266.309,00 |
| 12.08.2026 | 36,44 | 39,99 | 35,31 | 37,38 | 5,41% | 378.237,00 |
| 11.08.2026 | 34,82 | 35,84 | 34,30 | 35,46 | 2,60% | 219.806,00 |
| 10.08.2026 | 34,13 | 35,20 | 32,84 | 34,56 | 1,89% | 145.076,00 |
| 07.08.2026 | 33,00 | 34,15 | 32,25 | 33,92 | 3,73% | 120.915,00 |
| 06.08.2026 | 32,20 | 33,28 | 31,38 | 32,70 | 2,19% | 122.725,00 |
| 05.08.2026 | 31,00 | 32,04 | 30,76 | 32,00 | 4,13% | 188.930,00 |
| 04.08.2026 | 28,46 | 31,49 | 28,05 | 30,73 | 7,82% | 176.668,00 |
| 03.08.2026 | 29,17 | 29,34 | 27,57 | 28,50 | -1,01% | 110.852,00 |
| 31.07.2026 | 29,50 | 29,51 | 27,92 | 28,79 | -1,77% | 126.781,00 |
| 30.07.2026 | 27,90 | 29,71 | 27,89 | 29,31 | 4,31% | 118.569,00 |
| 29.07.2026 | 28,20 | 28,44 | 27,00 | 28,10 | 1,12% | 112.287,00 |
| 28.07.2026 | 27,86 | 28,10 | 26,81 | 27,79 | 0,62% | 186.842,00 |
| 27.07.2026 | 28,25 | 29,10 | 27,43 | 27,62 | -1,18% | 193.541,00 |
| 24.07.2026 | 29,98 | 30,26 | 27,84 | 27,95 | -5,99% | 139.587,00 |
| 23.07.2026 | 28,37 | 29,92 | 28,37 | 29,73 | 3,52% | 281.812,00 |
| 22.07.2026 | 28,66 | 30,45 | 28,25 | 28,72 | -1,07% | 293.985,00 |
| 21.07.2026 | 28,38 | 29,14 | 28,01 | 29,03 | 1,40% | 307.466,00 |
| 20.07.2026 | 28,31 | 29,02 | 27,84 | 28,63 | 1,17% | 195.722,00 |
| 17.07.2026 | 25,25 | 29,27 | 24,90 | 28,30 | 10,20% | 364.051,00 |
| 16.07.2026 | 27,31 | 28,51 | 25,07 | 25,68 | -6,28% | 289.727,00 |
| 15.07.2026 | 28,48 | 28,90 | 27,29 | 27,40 | -3,11% | 232.141,00 |
| 14.07.2026 | 28,00 | 29,15 | 27,05 | 28,28 | 1,58% | 203.783,00 |
| 13.07.2026 | 28,17 | 28,71 | 26,92 | 27,84 | -0,78% | 247.500,00 |
| 10.07.2026 | 28,70 | 28,70 | 27,07 | 28,06 | -2,97% | 322.027,00 |
| 09.07.2026 | 28,95 | 29,41 | 28,36 | 28,92 | -0,07% | 228.660,00 |
| 08.07.2026 | 28,43 | 29,48 | 28,09 | 28,94 | 1,83% | 419.968,00 |
| 07.07.2026 | 28,27 | 29,19 | 27,33 | 28,42 | 2,78% | 406.256,00 |
| 06.07.2026 | 29,42 | 29,42 | 27,36 | 27,65 | -7,00% | 518.809,00 |
| 02.07.2026 | 30,14 | 31,08 | 28,57 | 29,73 | -1,46% | 582.507,00 |
| 01.07.2026 | 32,92 | 32,92 | 29,57 | 30,17 | -8,35% | 785.936,00 |
| 30.06.2026 | 31,27 | 33,32 | 30,22 | 32,92 | 6,19% | 540.854,00 |
| 29.06.2026 | 30,51 | 32,24 | 30,29 | 31,00 | 0,94% | 349.660,00 |
| 26.06.2026 | 29,30 | 31,61 | 27,42 | 30,71 | 5,97% | 2.402.478,00 |
| 25.06.2026 | 30,09 | 30,54 | 28,26 | 28,98 | -3,69% | 279.422,00 |
| 24.06.2026 | 32,10 | 33,22 | 29,80 | 30,09 | -6,81% | 217.075,00 |
| 23.06.2026 | 32,71 | 33,24 | 30,30 | 32,29 | -2,06% | 350.573,00 |
| 22.06.2026 | 31,71 | 33,19 | 30,27 | 32,97 | 4,83% | 503.896,00 |
| 18.06.2026 | 29,60 | 32,17 | 29,32 | 31,45 | 7,30% | 1.515.228,00 |
| 17.06.2026 | 28,02 | 31,14 | 28,00 | 29,31 | 4,42% | 543.613,00 |
| 16.06.2026 | 28,26 | 29,78 | 28,00 | 28,07 | -2,37% | 383.857,00 |
| 15.06.2026 | 32,00 | 32,19 | 28,37 | 28,75 | -4,42% | 275.599,00 |
| 12.06.2026 | 28,17 | 30,45 | 26,02 | 30,08 | 7,16% | 286.486,00 |
| 11.06.2026 | 28,25 | 28,95 | 27,60 | 28,07 | -1,61% | 199.621,00 |
| 10.06.2026 | 29,00 | 31,00 | 28,47 | 28,53 | -0,49% | 342.827,00 |
| 09.06.2026 | 28,19 | 29,41 | 27,26 | 28,67 | 2,17% | 200.671,00 |
| 08.06.2026 | 27,62 | 29,00 | 26,20 | 28,06 | 3,70% | 272.294,00 |
| 05.06.2026 | 27,19 | 29,51 | 25,78 | 27,06 | 0,26% | 327.006,00 |
| 04.06.2026 | 26,42 | 28,00 | 25,71 | 26,99 | 2,23% | 215.960,00 |
| 03.06.2026 | 25,72 | 27,23 | 24,15 | 26,40 | 2,64% | 206.361,00 |
| 02.06.2026 | 26,40 | 27,47 | 25,70 | 25,72 | -3,53% | 149.989,00 |
| 01.06.2026 | 28,25 | 28,88 | 25,69 | 26,66 | -7,37% | 155.785,00 |
| 29.05.2026 | 28,41 | 29,80 | 26,88 | 28,78 | 1,37% | 268.113,00 |