5,050$
77,82%
Echtzeit-Aktienkurs AN2 Therapeutics Inc
Bid:
Ask:
Aktienkurse zur AN2 Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,02 | 6,91 | 2,97 | 5,25 | 84,86% | 147,00 |
| 06.03.2026 | 1,71 | 2,97 | 1,57 | 2,84 | 66,08% | 147,00 |
| 05.03.2026 | 1,32 | 1,79 | 1,32 | 1,71 | 27,61% | 147,00 |
| 04.03.2026 | 1,10 | 1,34 | 1,07 | 1,34 | 26,42% | 455.051,00 |
| 03.03.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -1,85% | 172.937,00 |
| 02.03.2026 | 1,10 | 1,10 | 1,06 | 1,08 | -1,82% | 31.204,00 |
| 27.02.2026 | 1,07 | 1,11 | 1,06 | 1,10 | 3,77% | 45.791,00 |
| 26.02.2026 | 1,05 | 1,08 | 1,05 | 1,06 | 0,00% | 28.233,00 |
| 25.02.2026 | 1,04 | 1,08 | 1,03 | 1,06 | 1,92% | 234.587,00 |
| 24.02.2026 | 1,05 | 1,07 | 1,04 | 1,04 | -0,95% | 25.940,00 |
| 23.02.2026 | 1,06 | 1,07 | 1,03 | 1,05 | 0,96% | 26.969,00 |
| 20.02.2026 | 1,06 | 1,09 | 1,03 | 1,04 | -4,59% | 101.429,00 |
| 19.02.2026 | 1,03 | 1,11 | 1,00 | 1,09 | 5,83% | 277.261,00 |
| 18.02.2026 | 1,01 | 1,08 | 1,01 | 1,03 | -1,90% | 57.150,00 |
| 17.02.2026 | 1,06 | 1,08 | 1,03 | 1,05 | -0,94% | 67.427,00 |
| 13.02.2026 | 1,08 | 1,09 | 1,05 | 1,06 | 0,95% | 30.510,00 |
| 12.02.2026 | 1,07 | 1,10 | 1,05 | 1,05 | -4,55% | 32.411,00 |
| 11.02.2026 | 1,10 | 1,12 | 1,06 | 1,10 | 0,00% | 37.650,00 |
| 10.02.2026 | 1,09 | 1,14 | 1,06 | 1,10 | 1,85% | 47.016,00 |
| 09.02.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -0,92% | 21.017,00 |
| 06.02.2026 | 1,10 | 1,10 | 1,06 | 1,09 | 2,83% | 68.798,00 |
| 05.02.2026 | 1,08 | 1,10 | 1,06 | 1,06 | 0,00% | 62.886,00 |
| 04.02.2026 | 1,10 | 1,10 | 1,05 | 1,06 | -1,85% | 41.633,00 |
| 03.02.2026 | 1,12 | 1,15 | 1,08 | 1,08 | -3,57% | 64.152,00 |
| 02.02.2026 | 1,13 | 1,18 | 1,11 | 1,12 | -0,88% | 166.585,00 |
| 30.01.2026 | 1,13 | 1,17 | 1,13 | 1,13 | 0,00% | 32.430,00 |
| 29.01.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -5,04% | 23.652,00 |
| 28.01.2026 | 1,19 | 1,22 | 1,17 | 1,19 | -1,24% | 69.500,00 |
| 27.01.2026 | 1,18 | 1,22 | 1,15 | 1,21 | 1,26% | 75.731,00 |
| 26.01.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,71% | 52.531,00 |
| 23.01.2026 | 1,20 | 1,22 | 1,15 | 1,17 | -3,31% | 66.231,00 |
| 22.01.2026 | 1,19 | 1,28 | 1,18 | 1,21 | 2,54% | 224.792,00 |
| 21.01.2026 | 1,16 | 1,22 | 1,14 | 1,18 | 0,00% | 86.504,00 |
| 20.01.2026 | 1,23 | 1,23 | 1,15 | 1,18 | -1,67% | 105.758,00 |
| 16.01.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -4,00% | 21.936,00 |
| 15.01.2026 | 1,31 | 1,35 | 1,25 | 1,25 | -4,58% | 25.001,00 |
| 14.01.2026 | 1,27 | 1,35 | 1,22 | 1,31 | 3,97% | 116.281,00 |
| 13.01.2026 | 1,13 | 1,28 | 1,13 | 1,26 | 10,53% | 100.929,00 |
| 12.01.2026 | 1,31 | 1,34 | 1,14 | 1,14 | -12,31% | 173.058,00 |
| 09.01.2026 | 1,32 | 1,34 | 1,29 | 1,30 | -1,52% | 83.041,00 |
| 08.01.2026 | 1,10 | 1,35 | 1,08 | 1,32 | 20,00% | 1.058.625,00 |
| 07.01.2026 | 1,08 | 1,12 | 1,08 | 1,10 | 2,80% | 68.770,00 |
| 06.01.2026 | 1,05 | 1,10 | 1,01 | 1,07 | 0,00% | 136.102,00 |
| 05.01.2026 | 1,00 | 1,10 | 1,00 | 1,07 | -3,60% | 105.075,00 |