2,623€
0,31%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,57% | 530,00 |
| 29.09.2026 | 2,66 | 2,70 | 2,58 | 2,62 | 0,19% | 13.878,00 |
| 28.09.2026 | 2,69 | 2,72 | 2,60 | 2,61 | -2,97% | - |
| 25.09.2026 | 2,71 | 2,74 | 2,64 | 2,69 | 0,37% | 3.837,00 |
| 24.09.2026 | 2,84 | 2,85 | 2,63 | 2,68 | -4,80% | 13.676,00 |
| 23.09.2026 | 2,98 | 3,01 | 2,77 | 2,82 | -5,22% | 19.464,00 |
| 22.09.2026 | 2,86 | 2,98 | 2,84 | 2,97 | 4,58% | 3.350,00 |
| 21.09.2026 | 2,89 | 2,92 | 2,83 | 2,84 | 0,35% | 10.678,00 |
| 18.09.2026 | 2,85 | 2,85 | 2,77 | 2,83 | 0,25% | 37.500,00 |
| 17.09.2026 | 2,85 | 2,91 | 2,79 | 2,82 | -0,53% | 18.460,00 |
| 16.09.2026 | 2,83 | 2,86 | 2,77 | 2,84 | 1,25% | 88,00 |
| 15.09.2026 | 2,87 | 2,88 | 2,78 | 2,80 | -2,23% | 4.813,00 |
| 14.09.2026 | 2,83 | 2,91 | 2,80 | 2,87 | 1,67% | 3.204,00 |
| 11.09.2026 | 2,86 | 2,94 | 2,81 | 2,82 | -0,53% | 1.988,00 |
| 10.09.2026 | 2,90 | 2,91 | 2,80 | 2,84 | -1,22% | 336,00 |
| 09.09.2026 | 2,91 | 3,04 | 2,83 | 2,87 | -0,86% | 16.800,00 |
| 08.09.2026 | 2,97 | 3,04 | 2,88 | 2,90 | -1,70% | 13.208,00 |
| 07.09.2026 | 2,95 | 2,96 | 2,94 | 2,95 | 0,17% | 182,00 |
| 04.09.2026 | 2,81 | 2,95 | 2,78 | 2,94 | 6,14% | 26.600,00 |
| 03.09.2026 | 2,82 | 2,88 | 2,75 | 2,77 | -1,77% | 16.271,00 |
| 02.09.2026 | 2,66 | 2,88 | 2,65 | 2,82 | 6,21% | 20.377,00 |
| 01.09.2026 | 2,68 | 2,70 | 2,61 | 2,66 | -0,93% | 33.510,00 |
| 31.08.2026 | 2,67 | 2,70 | 2,64 | 2,68 | -0,56% | 760,00 |
| 28.08.2026 | 2,74 | 2,80 | 2,64 | 2,70 | -3,06% | 24.678,00 |
| 27.08.2026 | 2,67 | 2,79 | 2,65 | 2,78 | 2,77% | 4.300,00 |
| 26.08.2026 | 2,70 | 2,75 | 2,66 | 2,71 | -1,28% | 7.300,00 |
| 25.08.2026 | 2,65 | 2,76 | 2,62 | 2,74 | 3,01% | 4.185,00 |
| 24.08.2026 | 2,66 | 2,73 | 2,59 | 2,66 | 0,00% | 3.749,00 |
| 21.08.2026 | 2,51 | 2,77 | 2,51 | 2,66 | 5,14% | 7.926,00 |
| 20.08.2026 | 2,54 | 2,57 | 2,51 | 2,53 | -5,42% | 11.800,00 |
| 19.08.2026 | 2,57 | 2,74 | 2,53 | 2,68 | 2,53% | 12.710,00 |
| 05.05.2026 | 2,56 | 2,68 | 2,54 | 2,61 | 1,76% | 5.460,00 |
| 04.05.2026 | 2,43 | 2,59 | 2,38 | 2,56 | 14,62% | 15.100,00 |
| 30.04.2026 | 2,29 | 2,31 | 2,20 | 2,24 | -0,62% | 7.345,00 |
| 29.04.2026 | 2,38 | 2,38 | 2,23 | 2,25 | -3,68% | 12.267,00 |
| 28.04.2026 | 2,43 | 2,44 | 2,33 | 2,34 | -2,01% | 753,00 |
| 27.04.2026 | 2,45 | 2,53 | 2,35 | 2,39 | -1,85% | 3.840,00 |
| 24.04.2026 | 2,52 | 2,59 | 2,41 | 2,43 | -1,70% | 19.624,00 |
| 23.04.2026 | 2,61 | 2,76 | 2,40 | 2,47 | -6,96% | 47.983,00 |
| 22.04.2026 | 2,95 | 3,06 | 2,51 | 2,66 | -8,63% | 4.657,00 |
| 21.04.2026 | 3,02 | 3,09 | 2,89 | 2,91 | -3,23% | 838,00 |
| 20.04.2026 | 2,96 | 3,03 | 2,88 | 3,01 | 1,01% | 934,00 |
| 17.04.2026 | 3,01 | 3,04 | 2,91 | 2,98 | -0,03% | 7.599,00 |
| 16.04.2026 | 2,89 | 3,01 | 2,85 | 2,98 | 3,66% | 6.187,00 |
| 15.04.2026 | 2,82 | 2,89 | 2,77 | 2,87 | 3,50% | - |
| 14.04.2026 | 2,78 | 2,82 | 2,73 | 2,77 | 0,95% | 2.638,00 |
| 13.04.2026 | 2,76 | 2,80 | 2,72 | 2,75 | -0,83% | 2.793,00 |
| 10.04.2026 | 2,89 | 2,93 | 2,75 | 2,77 | -3,98% | 3.508,00 |
| 09.04.2026 | 2,92 | 2,97 | 2,84 | 2,89 | 0,00% | 25.882,00 |
| 08.04.2026 | 3,05 | 3,06 | 2,88 | 2,89 | -1,27% | 2.700,00 |
| 07.04.2026 | 2,91 | 2,98 | 2,81 | 2,92 | 1,11% | 5.314,00 |
| 02.04.2026 | 2,73 | 2,90 | 2,66 | 2,89 | 6,80% | 9.900,00 |
| 01.04.2026 | 2,70 | 2,78 | 2,67 | 2,71 | 2,04% | - |
| 31.03.2026 | 2,56 | 2,71 | 2,54 | 2,65 | 5,45% | 1.760,00 |
| 30.03.2026 | 2,65 | 2,68 | 2,51 | 2,52 | -4,44% | 10.520,00 |
| 27.03.2026 | 2,82 | 2,85 | 2,63 | 2,63 | -5,76% | 985,00 |
| 26.03.2026 | 2,91 | 2,91 | 2,77 | 2,79 | -3,25% | 15.972,00 |
| 25.03.2026 | 2,82 | 2,92 | 2,80 | 2,89 | 3,03% | - |
| 24.03.2026 | 2,94 | 3,01 | 2,79 | 2,80 | -5,24% | 8.275,00 |
| 23.03.2026 | 2,86 | 3,04 | 2,84 | 2,96 | 1,16% | 5.316,00 |
| 20.03.2026 | 2,96 | 3,05 | 2,87 | 2,92 | -0,78% | 19.440,00 |
| 19.03.2026 | 3,02 | 3,03 | 2,92 | 2,95 | -1,77% | 3.275,00 |
| 18.03.2026 | 3,11 | 3,14 | 2,93 | 3,00 | -2,12% | 39.921,00 |
| 17.03.2026 | 3,12 | 3,21 | 3,05 | 3,07 | -3,01% | 5.839,00 |
| 16.03.2026 | 3,10 | 3,20 | 3,05 | 3,16 | 3,07% | 34.806,00 |
| 13.03.2026 | 3,17 | 3,21 | 3,04 | 3,07 | -1,98% | 22.465,00 |
| 12.03.2026 | 3,27 | 3,35 | 3,11 | 3,13 | -4,95% | 1.000,00 |
| 11.03.2026 | 3,34 | 3,38 | 3,24 | 3,29 | -0,99% | 12.750,00 |
| 10.03.2026 | 3,27 | 3,46 | 3,19 | 3,32 | 0,70% | 5.256,00 |
| 09.03.2026 | 3,00 | 3,35 | 2,95 | 3,30 | 8,34% | 21.552,00 |
| 06.03.2026 | 3,19 | 3,25 | 2,95 | 3,05 | -1,49% | 22.347,00 |
| 05.03.2026 | 3,73 | 3,87 | 3,02 | 3,09 | -15,31% | 16.325,00 |
| 04.03.2026 | 3,55 | 3,74 | 3,50 | 3,65 | 1,73% | 3.497,00 |
| 03.03.2026 | 3,57 | 3,67 | 3,49 | 3,59 | 0,67% | 14.500,00 |
| 02.03.2026 | 3,71 | 3,80 | 3,55 | 3,57 | -2,27% | 11.855,00 |
| 27.02.2026 | 3,75 | 3,78 | 3,62 | 3,65 | -3,67% | 3.080,00 |
| 26.02.2026 | 3,86 | 3,89 | 3,72 | 3,79 | -1,89% | 8.713,00 |
| 25.02.2026 | 3,90 | 3,93 | 3,82 | 3,86 | -0,97% | 1.400,00 |
| 24.02.2026 | 3,84 | 4,10 | 3,81 | 3,90 | 1,67% | 11.844,00 |
| 23.02.2026 | 3,71 | 3,93 | 3,70 | 3,84 | 3,06% | 6.464,00 |
| 20.02.2026 | 3,82 | 3,83 | 3,71 | 3,72 | -2,44% | 9.066,00 |
| 19.02.2026 | 3,79 | 3,83 | 3,64 | 3,81 | 0,74% | 43.000,00 |
| 18.02.2026 | 3,81 | 3,89 | 3,75 | 3,79 | -0,37% | 3.034,00 |
| 17.02.2026 | 3,84 | 3,94 | 3,80 | 3,80 | -0,81% | 5.405,00 |
| 16.02.2026 | 3,83 | 4,00 | 3,83 | 3,83 | -0,08% | 2.345,00 |
| 13.02.2026 | 3,86 | 4,00 | 3,82 | 3,83 | -0,08% | 3.000,00 |
| 12.02.2026 | 3,90 | 3,97 | 3,77 | 3,84 | -1,59% | 3.331,00 |
| 11.02.2026 | 3,95 | 4,00 | 3,83 | 3,90 | -1,32% | 1.952,00 |
| 10.02.2026 | 3,94 | 4,05 | 3,88 | 3,95 | 0,36% | 24.359,00 |
| 09.02.2026 | 4,15 | 4,15 | 3,91 | 3,94 | -4,65% | 10.742,00 |
| 06.02.2026 | 4,12 | 4,31 | 4,10 | 4,13 | -0,39% | 8.115,00 |
| 05.02.2026 | 4,34 | 4,47 | 4,15 | 4,15 | -5,19% | 5.640,00 |
| 04.02.2026 | 4,61 | 4,69 | 4,31 | 4,37 | -5,55% | 6.017,00 |
| 03.02.2026 | 4,70 | 4,77 | 4,42 | 4,63 | -1,51% | 9.351,00 |
| 02.02.2026 | 4,67 | 4,88 | 4,46 | 4,70 | -0,86% | 23.023,00 |
| 30.01.2026 | 4,26 | 4,76 | 4,20 | 4,74 | 11,26% | 11.281,00 |
| 29.01.2026 | 4,34 | 4,58 | 4,22 | 4,26 | -1,48% | 26.168,00 |
| 28.01.2026 | 4,45 | 5,29 | 4,08 | 4,33 | -16,54% | 30.462,00 |
| 27.01.2026 | 4,77 | 5,26 | 4,70 | 5,18 | 8,39% | 14.371,00 |
| 26.01.2026 | 4,69 | 4,79 | 4,38 | 4,78 | 2,82% | 17.621,00 |