1,210$
-3,97%
Echtzeit-Aktienkurs AN2 Therapeutics Inc
Bid:
Ask:
Aktienkurse zur AN2 Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,24 | 1,30 | 1,21 | 1,23 | -2,78% | 21.671,00 |
| 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 |
| 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 | 1,09 | 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% | 109.198,00 |
| 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% | 59.422,00 |
| 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 |