1,260$
14,55%
Echtzeit-Aktienkurs AN2 Therapeutics Inc
Bid:
Ask:
Aktienkurse zur AN2 Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,11 | 1,13 | 1,09 | 1,10 | 0,00% | 15.466,00 |
| 28.08.2025 | 1,14 | 1,15 | 1,09 | 1,10 | -3,51% | 32.610,00 |
| 27.08.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | 41.709,00 |
| 26.08.2025 | 1,16 | 1,16 | 1,12 | 1,15 | 2,22% | 30.999,00 |
| 25.08.2025 | 1,16 | 1,17 | 1,11 | 1,13 | -2,17% | 61.713,00 |
| 22.08.2025 | 1,09 | 1,16 | 1,09 | 1,15 | 3,60% | 69.956,00 |
| 21.08.2025 | 1,10 | 1,16 | 1,10 | 1,11 | -0,89% | 14.365,00 |
| 20.08.2025 | 1,16 | 1,16 | 1,09 | 1,12 | -2,61% | 83.270,00 |
| 19.08.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 2,68% | 194.802,00 |
| 18.08.2025 | 1,08 | 1,16 | 1,08 | 1,12 | 4,67% | 529.346,00 |
| 15.08.2025 | 1,05 | 1,11 | 1,05 | 1,07 | 1,42% | 52.866,00 |
| 14.08.2025 | 1,05 | 1,07 | 1,05 | 1,06 | 0,48% | 73.985,00 |
| 13.08.2025 | 1,06 | 1,09 | 1,05 | 1,05 | 0,00% | 43.495,00 |
| 12.08.2025 | 1,08 | 1,10 | 1,05 | 1,05 | 0,00% | 24.149,00 |
| 11.08.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -2,78% | 14.929,00 |
| 08.08.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -0,46% | 33.370,00 |
| 07.08.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,93% | 11.480,00 |
| 06.08.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 1,42% | 197.141,00 |
| 05.08.2025 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 71.089,00 |
| 04.08.2025 | 1,06 | 1,07 | 1,03 | 1,05 | -0,94% | 73.133,00 |
| 01.08.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | 68.058,00 |
| 31.07.2025 | 1,08 | 1,09 | 1,06 | 1,06 | -0,93% | 127.115,00 |
| 30.07.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,93% | 50.606,00 |
| 29.07.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,93% | 21.233,00 |
| 28.07.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -2,73% | 153.019,00 |
| 25.07.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 0,00% | 26.508,00 |
| 24.07.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -3,51% | 52.173,00 |
| 23.07.2025 | 1,15 | 1,16 | 1,11 | 1,14 | 2,70% | 233.122,00 |
| 22.07.2025 | 1,14 | 1,15 | 1,11 | 1,11 | -1,77% | 45.623,00 |
| 21.07.2025 | 1,11 | 1,15 | 1,10 | 1,13 | 2,73% | 67.087,00 |
| 18.07.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,92% | 50.094,00 |
| 17.07.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,93% | 59.765,00 |
| 16.07.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 2,86% | 27.190,00 |
| 15.07.2025 | 1,08 | 1,10 | 1,05 | 1,05 | -1,87% | 130.870,00 |
| 14.07.2025 | 1,06 | 1,08 | 1,05 | 1,07 | 0,94% | 57.167,00 |
| 11.07.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,93% | 28.499,00 |
| 10.07.2025 | 1,07 | 1,09 | 1,07 | 1,07 | 0,00% | 27.735,00 |
| 09.07.2025 | 1,05 | 1,09 | 1,05 | 1,07 | 0,94% | 80.022,00 |
| 08.07.2025 | 1,05 | 1,09 | 1,05 | 1,06 | 0,95% | 109.200,00 |
| 07.07.2025 | 1,07 | 1,10 | 1,05 | 1,05 | 0,00% | 69.449,00 |
| 03.07.2025 | 1,05 | 1,11 | 1,05 | 1,05 | -2,78% | 66.614,00 |
| 02.07.2025 | 1,05 | 1,11 | 1,05 | 1,08 | 2,86% | 66.694,00 |
| 01.07.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -0,94% | 61.585,00 |
| 30.06.2025 | 1,08 | 1,10 | 1,05 | 1,06 | -1,85% | 110.173,00 |
| 27.06.2025 | 1,09 | 1,09 | 1,07 | 1,08 | 0,00% | 51.234,00 |
| 26.06.2025 | 1,09 | 1,10 | 1,07 | 1,08 | -1,82% | 91.409,00 |
| 25.06.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 1,85% | 570.215,00 |
| 24.06.2025 | 1,09 | 1,10 | 1,07 | 1,08 | 0,93% | 57.582,00 |
| 23.06.2025 | 1,12 | 1,12 | 1,07 | 1,07 | -2,73% | 69.596,00 |
| 20.06.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 0,00% | 67.252,00 |
| 18.06.2025 | 1,17 | 1,18 | 1,10 | 1,10 | -6,78% | 132.254,00 |
| 17.06.2025 | 1,09 | 1,19 | 1,08 | 1,18 | 9,26% | 3.251.064,00 |
| 16.06.2025 | 1,08 | 1,12 | 1,08 | 1,08 | 0,93% | 21.584,00 |
| 13.06.2025 | 1,12 | 1,12 | 1,07 | 1,07 | -5,31% | 94.121,00 |
| 12.06.2025 | 1,13 | 1,15 | 1,08 | 1,13 | -0,88% | 654.690,00 |
| 11.06.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 2,70% | 33.275,00 |
| 10.06.2025 | 1,14 | 1,14 | 1,09 | 1,11 | -0,89% | 43.918,00 |
| 09.06.2025 | 1,15 | 1,15 | 1,11 | 1,12 | -0,88% | 21.770,00 |
| 06.06.2025 | 1,13 | 1,15 | 1,09 | 1,13 | 0,89% | 39.221,00 |
| 05.06.2025 | 1,10 | 1,15 | 1,09 | 1,12 | 2,75% | 131.127,00 |
| 04.06.2025 | 1,11 | 1,12 | 1,06 | 1,09 | -0,91% | 65.125,00 |
| 03.06.2025 | 1,07 | 1,14 | 1,07 | 1,10 | 3,77% | 54.235,00 |
| 02.06.2025 | 1,07 | 1,11 | 1,04 | 1,06 | 0,00% | 450.832,00 |
| 30.05.2025 | 1,21 | 1,21 | 1,01 | 1,06 | -12,40% | 998.263,00 |
| 29.05.2025 | 1,13 | 1,22 | 1,12 | 1,21 | 5,22% | 91.463,00 |
| 28.05.2025 | 1,15 | 1,20 | 1,11 | 1,15 | -2,54% | 2.458.397,00 |
| 27.05.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,85% | 33.760,00 |
| 23.05.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -1,68% | 20.148,00 |
| 22.05.2025 | 1,18 | 1,19 | 1,13 | 1,19 | 1,71% | 57.727,00 |
| 21.05.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,68% | 42.718,00 |
| 20.05.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,00% | 53.619,00 |
| 19.05.2025 | 1,17 | 1,21 | 1,16 | 1,19 | -1,65% | 19.732,00 |
| 16.05.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -1,22% | 29.831,00 |
| 15.05.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 2,94% | 66.246,00 |
| 14.05.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 0,85% | 173.894,00 |
| 13.05.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,84% | 57.609,00 |
| 12.05.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -0,83% | 26.716,00 |
| 09.05.2025 | 1,22 | 1,22 | 1,16 | 1,20 | -1,64% | 91.951,00 |
| 08.05.2025 | 1,22 | 1,24 | 1,21 | 1,22 | -1,61% | 49.227,00 |
| 07.05.2025 | 1,15 | 1,29 | 1,15 | 1,24 | 7,83% | 361.957,00 |
| 06.05.2025 | 1,17 | 1,18 | 1,05 | 1,15 | -4,17% | 1.419.822,00 |
| 05.05.2025 | 1,24 | 1,25 | 1,16 | 1,20 | -1,64% | 103.843,00 |
| 02.05.2025 | 1,11 | 1,23 | 1,11 | 1,22 | -1,61% | 201.669,00 |
| 01.05.2025 | 1,23 | 1,27 | 1,21 | 1,24 | 0,00% | 40.447,00 |
| 30.04.2025 | 1,22 | 1,28 | 1,22 | 1,24 | 1,64% | 17.316,00 |
| 29.04.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -1,61% | 24.075,00 |
| 28.04.2025 | 1,25 | 1,29 | 1,24 | 1,24 | -0,80% | 43.830,00 |
| 25.04.2025 | 1,29 | 1,29 | 1,22 | 1,25 | -3,10% | 74.182,00 |
| 24.04.2025 | 1,26 | 1,31 | 1,24 | 1,29 | 0,78% | 30.278,00 |
| 23.04.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -2,66% | 23.813,00 |
| 22.04.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 5,20% | 17.658,00 |
| 21.04.2025 | 1,27 | 1,30 | 1,24 | 1,25 | -0,79% | 17.255,00 |
| 17.04.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -1,56% | 65.575,00 |
| 16.04.2025 | 1,25 | 1,31 | 1,24 | 1,28 | 1,59% | 11.883,00 |
| 15.04.2025 | 1,32 | 1,33 | 1,26 | 1,26 | -3,82% | 17.739,00 |
| 14.04.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 2,34% | 14.563,00 |
| 11.04.2025 | 1,24 | 1,28 | 1,18 | 1,28 | 5,79% | 49.806,00 |
| 10.04.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -6,92% | 64.829,00 |
| 09.04.2025 | 1,27 | 1,32 | 1,14 | 1,30 | 4,00% | 84.686,00 |
| 08.04.2025 | 1,28 | 1,33 | 1,25 | 1,25 | 0,81% | 149.668,00 |