1,050$
-0,94%
Echtzeit-Aktienkurs AN2 Therapeutics Inc
Bid:
Ask:
Aktienkurse zur AN2 Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 1,23 | 1,28 | 1,17 | 1,24 | -2,36% | 104.381,00 |
| 04.04.2025 | 1,36 | 1,37 | 1,27 | 1,27 | -9,29% | 58.545,00 |
| 03.04.2025 | 1,36 | 1,41 | 1,31 | 1,40 | 0,00% | 70.929,00 |
| 02.04.2025 | 1,37 | 1,42 | 1,37 | 1,40 | 1,45% | 33.811,00 |
| 01.04.2025 | 1,35 | 1,41 | 1,33 | 1,38 | 3,76% | 97.975,00 |
| 31.03.2025 | 1,39 | 1,39 | 1,28 | 1,33 | -4,32% | 69.818,00 |
| 28.03.2025 | 1,43 | 1,44 | 1,38 | 1,39 | -3,47% | 39.880,00 |
| 27.03.2025 | 1,50 | 1,50 | 1,43 | 1,44 | -5,26% | 46.222,00 |
| 26.03.2025 | 1,49 | 1,55 | 1,37 | 1,52 | 1,33% | 285.892,00 |
| 25.03.2025 | 1,49 | 1,51 | 1,48 | 1,50 | -0,66% | 96.418,00 |
| 24.03.2025 | 1,48 | 1,52 | 1,43 | 1,51 | 3,42% | 83.622,00 |
| 21.03.2025 | 1,46 | 1,49 | 1,42 | 1,46 | 0,00% | 107.400,00 |
| 20.03.2025 | 1,45 | 1,46 | 1,40 | 1,46 | 0,00% | 53.728,00 |
| 19.03.2025 | 1,40 | 1,47 | 1,40 | 1,46 | 3,55% | 49.539,00 |
| 18.03.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,71% | 28.526,00 |
| 17.03.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,00% | 36.050,00 |
| 14.03.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -0,71% | 39.864,00 |
| 13.03.2025 | 1,35 | 1,43 | 1,34 | 1,41 | 4,44% | 118.367,00 |
| 12.03.2025 | 1,35 | 1,37 | 1,34 | 1,35 | -0,74% | 60.408,00 |
| 11.03.2025 | 1,35 | 1,39 | 1,31 | 1,36 | 0,74% | 81.687,00 |
| 10.03.2025 | 1,30 | 1,37 | 1,30 | 1,35 | 3,05% | 172.418,00 |
| 07.03.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,55% | 56.623,00 |
| 06.03.2025 | 1,25 | 1,32 | 1,25 | 1,29 | 3,20% | 147.609,00 |
| 05.03.2025 | 1,14 | 1,26 | 1,13 | 1,25 | 8,70% | 248.302,00 |
| 04.03.2025 | 1,10 | 1,16 | 1,09 | 1,15 | 2,91% | 449.163,00 |
| 03.03.2025 | 1,14 | 1,16 | 1,10 | 1,12 | -1,97% | 177.165,00 |
| 28.02.2025 | 1,12 | 1,14 | 1,09 | 1,14 | 1,79% | 57.118,00 |
| 27.02.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,88% | 61.527,00 |
| 26.02.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 1,80% | 251.006,00 |
| 25.02.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -2,63% | 122.947,00 |
| 24.02.2025 | 1,13 | 1,19 | 1,12 | 1,14 | 0,88% | 144.251,00 |
| 21.02.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 0,00% | 342.633,00 |
| 20.02.2025 | 1,14 | 1,16 | 1,13 | 1,13 | -1,74% | 107.215,00 |
| 19.02.2025 | 1,17 | 1,17 | 1,09 | 1,15 | 0,88% | 116.222,00 |
| 18.02.2025 | 1,11 | 1,20 | 1,11 | 1,14 | 1,79% | 219.180,00 |
| 14.02.2025 | 1,10 | 1,12 | 1,08 | 1,12 | 4,67% | 138.913,00 |
| 13.02.2025 | 1,08 | 1,11 | 1,05 | 1,07 | -1,83% | 256.581,00 |
| 12.02.2025 | 1,11 | 1,14 | 1,07 | 1,09 | -1,80% | 202.365,00 |
| 11.02.2025 | 1,12 | 1,14 | 1,11 | 1,11 | -2,63% | 224.874,00 |
| 10.02.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 5,56% | 168.581,00 |
| 07.02.2025 | 1,10 | 1,13 | 1,06 | 1,08 | -1,82% | 41.242,00 |
| 06.02.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -5,98% | 139.668,00 |