4,340$
-2,69%
Echtzeit-Aktienkurs AN2 Therapeutics Inc
Bid:
Ask:
Aktienkurse zur AN2 Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,49 | 4,63 | 4,30 | 4,33 | -2,91% | 32.797,00 |
| 28.05.2026 | 4,61 | 4,74 | 4,40 | 4,46 | -3,67% | 191.926,00 |
| 27.05.2026 | 4,88 | 4,92 | 4,61 | 4,63 | -2,11% | 117.697,00 |
| 26.05.2026 | 4,88 | 5,07 | 4,68 | 4,73 | -2,47% | 535.878,00 |
| 22.05.2026 | 4,89 | 5,24 | 4,67 | 4,85 | -0,82% | 731.454,00 |
| 21.05.2026 | 4,60 | 4,92 | 4,45 | 4,89 | 6,54% | 102.358,00 |
| 20.05.2026 | 4,49 | 4,67 | 4,44 | 4,59 | 0,88% | 68.672,00 |
| 19.05.2026 | 4,51 | 4,68 | 4,31 | 4,55 | 1,56% | 83.628,00 |
| 18.05.2026 | 4,75 | 4,91 | 4,27 | 4,48 | -5,68% | 134.179,00 |
| 15.05.2026 | 4,70 | 4,95 | 4,50 | 4,75 | 2,37% | 408.710,00 |
| 14.05.2026 | 4,64 | 5,00 | 4,58 | 4,64 | 7,66% | 295.945,00 |
| 13.05.2026 | 4,27 | 4,63 | 3,94 | 4,31 | 0,94% | 263.434,00 |
| 12.05.2026 | 4,58 | 4,90 | 4,22 | 4,27 | -9,53% | 189.026,00 |
| 11.05.2026 | 4,48 | 4,80 | 4,46 | 4,72 | 5,83% | 213.688,00 |
| 08.05.2026 | 4,60 | 4,83 | 4,46 | 4,46 | -3,04% | 241.951,00 |
| 07.05.2026 | 4,65 | 4,78 | 4,54 | 4,60 | -1,08% | 149.328,00 |
| 06.05.2026 | 4,73 | 4,82 | 4,60 | 4,65 | -0,85% | 182.402,00 |
| 05.05.2026 | 4,82 | 5,17 | 4,69 | 4,69 | -3,30% | 317.637,00 |
| 04.05.2026 | 4,68 | 4,88 | 4,57 | 4,85 | 3,63% | 326.095,00 |
| 01.05.2026 | 4,55 | 4,87 | 4,43 | 4,68 | 2,86% | 106.567,00 |
| 30.04.2026 | 4,68 | 4,68 | 4,43 | 4,55 | -2,78% | 125.607,00 |
| 29.04.2026 | 4,85 | 4,85 | 4,57 | 4,68 | -1,27% | 177.523,00 |
| 28.04.2026 | 4,68 | 5,03 | 4,61 | 4,74 | -1,25% | 268.898,00 |
| 27.04.2026 | 4,32 | 5,11 | 4,32 | 4,80 | 10,60% | 618.657,00 |
| 24.04.2026 | 4,30 | 4,44 | 4,01 | 4,34 | 1,40% | 236.581,00 |
| 23.04.2026 | 3,99 | 4,35 | 3,98 | 4,28 | 7,00% | 199.687,00 |
| 22.04.2026 | 3,83 | 4,01 | 3,74 | 4,00 | 5,26% | 218.941,00 |
| 21.04.2026 | 3,58 | 3,82 | 3,53 | 3,80 | 4,97% | 133.848,00 |
| 20.04.2026 | 3,61 | 3,66 | 3,46 | 3,62 | 0,28% | 151.654,00 |
| 17.04.2026 | 3,20 | 3,65 | 3,09 | 3,61 | 14,97% | 506.377,00 |
| 16.04.2026 | 3,25 | 3,25 | 3,03 | 3,14 | -3,68% | 313.332,00 |
| 15.04.2026 | 2,91 | 3,27 | 2,87 | 3,26 | 9,40% | 1.050.565,00 |
| 14.04.2026 | 3,03 | 3,11 | 2,94 | 2,98 | -1,00% | 561.138,00 |
| 13.04.2026 | 3,00 | 3,07 | 2,93 | 3,01 | 1,35% | 390.461,00 |
| 10.04.2026 | 3,02 | 3,34 | 2,90 | 2,97 | -2,62% | 573.486,00 |
| 09.04.2026 | 3,32 | 3,35 | 3,01 | 3,05 | -8,68% | 238.472,00 |
| 08.04.2026 | 3,31 | 3,51 | 3,22 | 3,34 | 1,21% | 214.606,00 |
| 07.04.2026 | 3,31 | 3,43 | 3,22 | 3,30 | -2,08% | 164.450,00 |
| 06.04.2026 | 3,22 | 3,55 | 3,22 | 3,37 | 3,06% | 227.199,00 |
| 02.04.2026 | 3,50 | 3,54 | 3,11 | 3,27 | -5,22% | 412.080,00 |
| 01.04.2026 | 3,49 | 3,68 | 3,29 | 3,45 | 0,88% | 390.178,00 |
| 31.03.2026 | 3,51 | 3,53 | 3,30 | 3,42 | -1,16% | 238.394,00 |
| 30.03.2026 | 3,57 | 3,71 | 3,28 | 3,46 | -5,46% | 254.887,00 |
| 27.03.2026 | 3,66 | 4,01 | 3,56 | 3,66 | 1,39% | 264.346,00 |
| 26.03.2026 | 3,66 | 3,91 | 3,45 | 3,61 | -1,37% | 321.536,00 |
| 25.03.2026 | 3,83 | 4,02 | 3,47 | 3,66 | -2,92% | 633.736,00 |
| 24.03.2026 | 3,77 | 3,82 | 3,44 | 3,77 | -1,57% | 451.924,00 |
| 23.03.2026 | 3,87 | 3,97 | 3,64 | 3,83 | -4,25% | 344.941,00 |
| 20.03.2026 | 3,76 | 4,25 | 3,76 | 4,00 | 2,30% | 267.435,00 |
| 19.03.2026 | 4,54 | 4,61 | 3,80 | 3,91 | -15,37% | 690.677,00 |
| 18.03.2026 | 4,85 | 4,97 | 4,42 | 4,62 | -7,60% | 395.259,00 |
| 17.03.2026 | 4,65 | 5,19 | 4,55 | 5,00 | 6,61% | 412.663,00 |
| 16.03.2026 | 4,82 | 5,15 | 4,38 | 4,69 | -5,06% | 650.815,00 |
| 13.03.2026 | 5,43 | 5,47 | 4,78 | 4,94 | -9,19% | 630.444,00 |
| 12.03.2026 | 4,88 | 6,00 | 4,71 | 5,44 | 6,88% | 1.442.550,00 |
| 11.03.2026 | 5,38 | 5,73 | 4,52 | 5,09 | -6,78% | 1.527.714,00 |
| 10.03.2026 | 4,76 | 5,53 | 4,25 | 5,46 | 4,00% | 4.201.326,00 |
| 09.03.2026 | 3,02 | 6,91 | 2,97 | 5,25 | 84,21% | 57.716.005,00 |
| 06.03.2026 | 1,71 | 2,97 | 1,57 | 2,85 | 66,67% | 6.809.058,00 |
| 05.03.2026 | 1,32 | 1,79 | 1,32 | 1,71 | 27,61% | 1.532.536,00 |
| 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 |