1,330$
0,76%
Echtzeit-Aktienkurs AN2 Therapeutics Inc
Bid:
Ask:
Aktienkurse zur AN2 Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,47% | 136.102,00 |
| 05.01.2026 | 1,00 | 1,09 | 1,00 | 1,08 | -3,15% | 105.075,00 |
| 02.01.2026 | 1,12 | 1,12 | 1,08 | 1,11 | -2,63% | 22.707,00 |
| 31.12.2025 | 1,09 | 1,14 | 1,07 | 1,14 | 5,56% | 65.956,00 |
| 30.12.2025 | 1,08 | 1,13 | 1,07 | 1,08 | -0,92% | 115.650,00 |
| 29.12.2025 | 1,10 | 1,13 | 1,07 | 1,09 | -4,39% | 48.370,00 |
| 26.12.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 0,00% | 35.613,00 |
| 24.12.2025 | 1,11 | 1,15 | 1,08 | 1,14 | 1,79% | 14.317,00 |
| 23.12.2025 | 1,11 | 1,17 | 1,07 | 1,12 | 0,90% | 11.567,00 |
| 22.12.2025 | 1,08 | 1,17 | 1,03 | 1,11 | -0,89% | 51.206,00 |
| 19.12.2025 | 1,12 | 1,17 | 1,10 | 1,12 | -1,75% | 22.969,00 |
| 18.12.2025 | 1,12 | 1,23 | 1,11 | 1,14 | 0,88% | 39.730,00 |
| 17.12.2025 | 1,21 | 1,21 | 1,12 | 1,13 | -2,59% | 61.337,00 |
| 16.12.2025 | 1,16 | 1,20 | 1,16 | 1,16 | -0,85% | 27.395,00 |
| 15.12.2025 | 1,19 | 1,19 | 1,12 | 1,17 | -2,50% | 80.700,00 |
| 12.12.2025 | 1,20 | 1,23 | 1,16 | 1,20 | 0,84% | 74.961,00 |
| 11.12.2025 | 1,12 | 1,20 | 1,12 | 1,19 | 0,85% | 38.861,00 |
| 10.12.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 2,61% | 63.954,00 |
| 09.12.2025 | 1,09 | 1,17 | 1,09 | 1,15 | 4,55% | 72.111,00 |
| 08.12.2025 | 1,17 | 1,17 | 1,05 | 1,10 | 0,00% | 79.817,00 |
| 05.12.2025 | 1,07 | 1,10 | 1,03 | 1,10 | 3,29% | 153.068,00 |
| 04.12.2025 | 1,08 | 1,11 | 1,05 | 1,07 | -0,47% | 70.502,00 |
| 03.12.2025 | 1,06 | 1,11 | 1,05 | 1,07 | 0,94% | 43.932,00 |
| 02.12.2025 | 1,07 | 1,09 | 1,04 | 1,06 | 0,95% | 22.723,00 |
| 01.12.2025 | 1,05 | 1,12 | 1,05 | 1,05 | -3,67% | 93.106,00 |
| 28.11.2025 | 1,06 | 1,11 | 1,01 | 1,09 | 2,83% | 149.202,00 |
| 26.11.2025 | 1,08 | 1,10 | 1,06 | 1,06 | -3,64% | 46.087,00 |
| 25.11.2025 | 1,08 | 1,12 | 1,08 | 1,10 | 0,92% | 20.904,00 |
| 24.11.2025 | 1,11 | 1,11 | 1,08 | 1,09 | 0,00% | 22.925,00 |
| 21.11.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 0,93% | 22.318,00 |
| 20.11.2025 | 1,10 | 1,10 | 1,07 | 1,08 | 0,00% | 29.581,00 |
| 19.11.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -3,57% | 23.175,00 |
| 18.11.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 0,00% | 60.794,00 |
| 17.11.2025 | 1,13 | 1,17 | 1,12 | 1,12 | -1,75% | 31.263,00 |
| 14.11.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 0,88% | 70.594,00 |
| 13.11.2025 | 1,11 | 1,19 | 1,11 | 1,13 | -4,24% | 37.840,00 |
| 12.11.2025 | 1,19 | 1,22 | 1,18 | 1,18 | -1,67% | 50.163,00 |
| 11.11.2025 | 1,18 | 1,20 | 1,13 | 1,20 | 1,69% | 106.852,00 |
| 10.11.2025 | 1,16 | 1,26 | 1,14 | 1,18 | 3,51% | 550.603,00 |
| 07.11.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 1,79% | 32.121,00 |
| 06.11.2025 | 1,14 | 1,17 | 1,11 | 1,12 | -1,81% | 49.122,00 |
| 05.11.2025 | 1,14 | 1,17 | 1,11 | 1,14 | 0,05% | 34.527,00 |
| 04.11.2025 | 1,14 | 1,18 | 1,13 | 1,14 | -0,87% | 47.936,00 |
| 03.11.2025 | 1,24 | 1,24 | 1,12 | 1,15 | -6,50% | 92.793,00 |
| 31.10.2025 | 1,23 | 1,23 | 1,19 | 1,23 | 1,65% | 18.248,00 |
| 30.10.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -6,92% | 75.922,00 |
| 29.10.2025 | 1,30 | 1,30 | 1,23 | 1,30 | 0,78% | 105.880,00 |
| 28.10.2025 | 1,34 | 1,35 | 1,25 | 1,29 | -4,44% | 165.557,00 |
| 27.10.2025 | 1,18 | 1,36 | 1,18 | 1,35 | 15,38% | 184.006,00 |
| 24.10.2025 | 1,15 | 1,20 | 1,14 | 1,17 | 0,00% | 106.312,00 |
| 23.10.2025 | 1,21 | 1,21 | 1,14 | 1,17 | 0,86% | 93.466,00 |
| 22.10.2025 | 1,20 | 1,22 | 1,15 | 1,16 | -4,13% | 23.051,00 |
| 21.10.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | 21.661,00 |
| 20.10.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 2,52% | 41.299,00 |
| 17.10.2025 | 1,17 | 1,21 | 1,13 | 1,19 | 0,85% | 70.518,00 |
| 16.10.2025 | 1,23 | 1,25 | 1,16 | 1,18 | -4,45% | 65.893,00 |
| 15.10.2025 | 1,23 | 1,26 | 1,21 | 1,24 | -0,40% | 17.028,00 |
| 14.10.2025 | 1,24 | 1,30 | 1,21 | 1,24 | -1,59% | 22.091,00 |
| 13.10.2025 | 1,28 | 1,28 | 1,18 | 1,26 | 0,00% | 67.751,00 |
| 10.10.2025 | 1,25 | 1,31 | 1,25 | 1,26 | 1,61% | 82.489,00 |
| 09.10.2025 | 1,30 | 1,31 | 1,24 | 1,24 | -3,88% | 16.535,00 |
| 08.10.2025 | 1,30 | 1,33 | 1,29 | 1,29 | -1,53% | 22.218,00 |
| 07.10.2025 | 1,32 | 1,35 | 1,29 | 1,31 | 2,34% | 41.261,00 |
| 06.10.2025 | 1,29 | 1,33 | 1,26 | 1,28 | -2,29% | 51.064,00 |
| 03.10.2025 | 1,31 | 1,37 | 1,31 | 1,31 | 2,34% | 3.146,00 |
| 02.10.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -0,78% | 23.383,00 |
| 01.10.2025 | 1,29 | 1,32 | 1,25 | 1,29 | 1,18% | 36.273,00 |
| 30.09.2025 | 1,27 | 1,38 | 1,27 | 1,28 | -0,78% | 56.862,00 |
| 29.09.2025 | 1,27 | 1,29 | 1,22 | 1,29 | 2,80% | 64.945,00 |
| 26.09.2025 | 1,26 | 1,27 | 1,21 | 1,25 | 0,81% | 21.521,00 |
| 25.09.2025 | 1,28 | 1,29 | 1,24 | 1,24 | -2,75% | 10.206,00 |
| 24.09.2025 | 1,29 | 1,29 | 1,22 | 1,28 | -1,16% | 18.496,00 |
| 23.09.2025 | 1,36 | 1,38 | 1,27 | 1,29 | -3,73% | 60.419,00 |
| 22.09.2025 | 1,33 | 1,35 | 1,28 | 1,34 | 1,52% | 34.674,00 |
| 19.09.2025 | 1,29 | 1,36 | 1,26 | 1,32 | 2,33% | 106.866,00 |
| 18.09.2025 | 1,31 | 1,42 | 1,26 | 1,29 | 0,00% | 314.273,00 |
| 17.09.2025 | 1,31 | 1,32 | 1,26 | 1,29 | 0,78% | 100.775,00 |
| 16.09.2025 | 1,25 | 1,29 | 1,23 | 1,28 | 3,23% | 108.793,00 |
| 15.09.2025 | 1,25 | 1,29 | 1,22 | 1,24 | -3,13% | 91.770,00 |
| 12.09.2025 | 1,27 | 1,33 | 1,25 | 1,28 | 0,79% | 97.238,00 |
| 11.09.2025 | 1,22 | 1,29 | 1,19 | 1,27 | 3,25% | 170.886,00 |
| 10.09.2025 | 1,17 | 1,27 | 1,13 | 1,23 | 6,03% | 118.831,00 |
| 09.09.2025 | 1,18 | 1,18 | 1,05 | 1,16 | -2,52% | 133.618,00 |
| 08.09.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -5,56% | 43.462,00 |
| 05.09.2025 | 1,28 | 1,28 | 1,20 | 1,26 | 0,00% | 37.927,00 |
| 04.09.2025 | 1,28 | 1,28 | 1,18 | 1,26 | -1,56% | 98.690,00 |
| 03.09.2025 | 1,15 | 1,29 | 1,14 | 1,28 | 11,30% | 314.714,00 |
| 02.09.2025 | 1,12 | 1,15 | 1,11 | 1,15 | 4,55% | 24.109,00 |
| 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 |