1,229€
9,05%
Echtzeit-Aktienkurs Filana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Filana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,21 | 1,24 | 1,17 | 1,18 | -3,69% | 2.000,00 |
| 04.05.2026 | 1,29 | 1,32 | 1,21 | 1,22 | -1,53% | 1.100,00 |
| 30.04.2026 | 1,24 | 1,26 | 1,19 | 1,24 | -0,72% | 1.600,00 |
| 29.04.2026 | 1,35 | 1,36 | 1,23 | 1,25 | -6,30% | 480,00 |
| 28.04.2026 | 1,34 | 1,37 | 1,33 | 1,33 | -0,67% | - |
| 27.04.2026 | 1,36 | 1,40 | 1,34 | 1,34 | -2,82% | 1.400,00 |
| 24.04.2026 | 1,43 | 1,46 | 1,37 | 1,38 | -2,20% | - |
| 23.04.2026 | 1,45 | 1,48 | 1,41 | 1,41 | -3,22% | - |
| 22.04.2026 | 1,46 | 1,49 | 1,42 | 1,46 | 0,90% | 56,00 |
| 21.04.2026 | 1,48 | 1,52 | 1,43 | 1,45 | -2,49% | 510,00 |
| 20.04.2026 | 1,46 | 1,52 | 1,44 | 1,48 | 1,44% | 79,00 |
| 17.04.2026 | 1,49 | 1,51 | 1,43 | 1,46 | -1,88% | 4.800,00 |
| 16.04.2026 | 1,37 | 1,50 | 1,34 | 1,49 | 9,80% | - |
| 15.04.2026 | 1,37 | 1,42 | 1,31 | 1,36 | 0,74% | 13.446,00 |
| 14.04.2026 | 1,38 | 1,40 | 1,34 | 1,35 | -2,74% | 13.016,00 |
| 13.04.2026 | 1,41 | 1,44 | 1,37 | 1,39 | -1,35% | - |
| 10.04.2026 | 1,46 | 1,48 | 1,40 | 1,40 | -4,10% | 1.304,00 |
| 09.04.2026 | 1,44 | 1,48 | 1,42 | 1,46 | -0,41% | 775,00 |
| 08.04.2026 | 1,48 | 1,53 | 1,44 | 1,47 | 1,59% | - |
| 07.04.2026 | 1,46 | 1,48 | 1,41 | 1,45 | -4,05% | 24.300,00 |
| 02.04.2026 | 1,47 | 1,55 | 1,42 | 1,51 | 1,34% | - |
| 01.04.2026 | 1,47 | 1,52 | 1,43 | 1,49 | 1,64% | - |
| 31.03.2026 | 1,43 | 1,48 | 1,41 | 1,46 | 3,10% | - |
| 30.03.2026 | 1,48 | 1,50 | 1,42 | 1,42 | -2,14% | - |
| 27.03.2026 | 1,55 | 1,56 | 1,43 | 1,45 | -5,41% | 660,00 |
| 26.03.2026 | 1,59 | 1,61 | 1,52 | 1,53 | -2,85% | - |
| 25.03.2026 | 1,61 | 1,64 | 1,55 | 1,58 | -0,94% | 1.106,00 |
| 24.03.2026 | 1,62 | 1,63 | 1,58 | 1,59 | -1,54% | - |
| 23.03.2026 | 1,56 | 1,63 | 1,56 | 1,62 | 2,66% | - |
| 20.03.2026 | 1,59 | 1,60 | 1,55 | 1,58 | 0,38% | - |
| 19.03.2026 | 1,68 | 1,68 | 1,56 | 1,57 | -5,70% | 3.573,00 |
| 18.03.2026 | 1,75 | 1,75 | 1,66 | 1,67 | -2,63% | 4.884,00 |
| 17.03.2026 | 1,73 | 1,76 | 1,70 | 1,71 | -0,35% | 2.188,00 |
| 16.03.2026 | 1,76 | 1,77 | 1,70 | 1,72 | -2,94% | 84,00 |
| 13.03.2026 | 1,71 | 1,80 | 1,71 | 1,77 | 3,88% | - |
| 12.03.2026 | 1,80 | 1,85 | 1,70 | 1,70 | -7,09% | 9.412,00 |
| 11.03.2026 | 2,01 | 2,01 | 1,76 | 1,83 | -10,19% | 8.096,00 |
| 10.03.2026 | 1,82 | 2,13 | 1,82 | 2,04 | 12,02% | 3.844,00 |
| 09.03.2026 | 1,73 | 1,84 | 1,72 | 1,82 | 4,53% | 30.000,00 |
| 06.03.2026 | 1,76 | 1,80 | 1,70 | 1,74 | -0,57% | 1.300,00 |
| 05.03.2026 | 1,94 | 1,94 | 1,74 | 1,75 | -8,12% | - |
| 04.03.2026 | 1,91 | 1,95 | 1,88 | 1,91 | -0,21% | - |
| 03.03.2026 | 1,99 | 2,00 | 1,89 | 1,91 | -3,24% | - |
| 02.03.2026 | 1,93 | 1,99 | 1,88 | 1,98 | 2,38% | - |
| 27.02.2026 | 2,01 | 2,01 | 1,92 | 1,93 | -3,11% | - |
| 26.02.2026 | 1,91 | 2,02 | 1,87 | 1,99 | 4,08% | 1.750,00 |
| 25.02.2026 | 2,08 | 2,09 | 1,91 | 1,91 | -8,02% | - |
| 24.02.2026 | 1,83 | 2,11 | 1,76 | 2,08 | 13,78% | 2.990,00 |
| 23.02.2026 | 1,79 | 1,84 | 1,78 | 1,83 | 1,16% | 780,00 |
| 20.02.2026 | 1,84 | 1,85 | 1,77 | 1,81 | -1,63% | 252,00 |
| 19.02.2026 | 1,81 | 1,96 | 1,76 | 1,84 | 1,66% | - |
| 18.02.2026 | 1,78 | 1,82 | 1,76 | 1,81 | 1,80% | - |
| 17.02.2026 | 1,77 | 1,83 | 1,74 | 1,78 | 0,28% | 112,00 |
| 16.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,39% | 3.090,00 |
| 13.02.2026 | 1,73 | 1,82 | 1,71 | 1,78 | 2,48% | 1.300,00 |
| 12.02.2026 | 1,81 | 1,83 | 1,72 | 1,74 | -4,62% | 8.856,00 |
| 11.02.2026 | 1,82 | 1,83 | 1,76 | 1,82 | -0,76% | 1.652,00 |
| 10.02.2026 | 1,72 | 1,86 | 1,70 | 1,83 | 6,26% | 3.936,00 |
| 09.02.2026 | 1,71 | 1,75 | 1,67 | 1,73 | -0,12% | - |
| 06.02.2026 | 1,60 | 1,75 | 1,60 | 1,73 | 7,27% | 2.760,00 |
| 05.02.2026 | 1,66 | 1,66 | 1,59 | 1,61 | -2,78% | 38.000,00 |
| 04.02.2026 | 1,67 | 1,69 | 1,61 | 1,66 | -0,66% | 754,00 |
| 03.02.2026 | 1,65 | 1,68 | 1,60 | 1,67 | 0,30% | - |
| 02.02.2026 | 1,68 | 1,68 | 1,60 | 1,66 | -0,78% | - |
| 30.01.2026 | 1,73 | 1,74 | 1,63 | 1,68 | -1,70% | 7.770,00 |
| 29.01.2026 | 1,72 | 1,75 | 1,66 | 1,70 | -0,18% | - |
| 28.01.2026 | 1,77 | 1,83 | 1,70 | 1,71 | -2,79% | 1.600,00 |
| 27.01.2026 | 1,75 | 1,76 | 1,68 | 1,76 | 2,75% | 13.863,00 |
| 26.01.2026 | 1,84 | 1,88 | 1,70 | 1,71 | -7,72% | 5.290,00 |
| 23.01.2026 | 1,98 | 1,99 | 1,83 | 1,85 | -5,75% | 2.448,00 |
| 22.01.2026 | 1,86 | 1,99 | 1,85 | 1,97 | 7,32% | - |
| 21.01.2026 | 1,70 | 1,87 | 1,70 | 1,83 | 7,64% | 1.000,00 |
| 20.01.2026 | 1,75 | 1,78 | 1,68 | 1,70 | -1,85% | 5.575,00 |
| 19.01.2026 | 1,73 | 1,74 | 1,72 | 1,73 | -1,92% | - |
| 16.01.2026 | 1,84 | 1,87 | 1,75 | 1,77 | -3,92% | - |
| 15.01.2026 | 1,84 | 1,87 | 1,81 | 1,84 | -0,43% | - |
| 14.01.2026 | 1,78 | 1,88 | 1,76 | 1,85 | 4,88% | 90,00 |
| 13.01.2026 | 1,81 | 1,84 | 1,75 | 1,76 | -3,35% | - |
| 12.01.2026 | 1,82 | 1,83 | 1,74 | 1,82 | 0,72% | 8.942,00 |
| 09.01.2026 | 1,87 | 1,90 | 1,80 | 1,81 | -1,90% | - |
| 08.01.2026 | 1,88 | 1,93 | 1,82 | 1,84 | -1,23% | 252,00 |
| 07.01.2026 | 1,84 | 1,95 | 1,81 | 1,87 | 2,70% | 1.500,00 |
| 06.01.2026 | 1,80 | 1,84 | 1,76 | 1,82 | 0,50% | - |
| 05.01.2026 | 1,78 | 1,85 | 1,77 | 1,81 | 1,92% | 7.000,00 |
| 02.01.2026 | 1,68 | 1,78 | 1,68 | 1,78 | 0,74% | 3.149,00 |
| 30.12.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,23% | 1.516,00 |
| 29.12.2025 | 1,85 | 1,88 | 1,76 | 1,76 | -5,79% | 3.590,00 |
| 23.12.2025 | 2,01 | 2,02 | 1,83 | 1,87 | -7,99% | - |
| 22.12.2025 | 1,85 | 2,10 | 1,85 | 2,03 | 9,39% | - |
| 19.12.2025 | 2,15 | 2,24 | 1,80 | 1,85 | -23,74% | 3.200,00 |
| 18.12.2025 | 2,42 | 2,53 | 2,42 | 2,43 | -0,21% | - |
| 17.12.2025 | 2,51 | 2,53 | 2,43 | 2,44 | -2,33% | 9.888,00 |
| 16.12.2025 | 2,38 | 2,52 | 2,36 | 2,49 | 4,48% | 360,00 |
| 15.12.2025 | 2,51 | 2,55 | 2,37 | 2,39 | -5,01% | - |
| 12.12.2025 | 2,69 | 2,73 | 2,50 | 2,51 | -6,65% | 2.579,00 |
| 11.12.2025 | 2,77 | 2,82 | 2,68 | 2,69 | -3,55% | - |
| 10.12.2025 | 2,75 | 2,82 | 2,66 | 2,79 | 0,14% | 13.500,00 |
| 09.12.2025 | 2,74 | 2,82 | 2,69 | 2,79 | 1,35% | 143,00 |
| 08.12.2025 | 2,74 | 2,80 | 2,70 | 2,75 | 0,51% | - |
| 05.12.2025 | 2,86 | 2,88 | 2,71 | 2,74 | -4,03% | 960,00 |