4,260$
-5,54%
Echtzeit-Aktienkurs Aethlon Medical Inc.
Bid:
Ask:
Aktienkurse zur Aethlon Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 4,44 | 4,45 | 4,23 | 4,26 | -5,54% | 28.636,00 |
| 05.11.2025 | 4,45 | 4,51 | 4,33 | 4,51 | -1,10% | 30.959,00 |
| 04.11.2025 | 4,90 | 4,90 | 4,40 | 4,56 | -7,32% | 61.433,00 |
| 03.11.2025 | 5,23 | 5,24 | 4,90 | 4,92 | -6,46% | 43.809,00 |
| 31.10.2025 | 5,29 | 5,38 | 5,10 | 5,26 | -3,93% | 41.022,00 |
| 30.10.2025 | 5,66 | 5,67 | 5,37 | 5,48 | -5,28% | 28.948,00 |
| 29.10.2025 | 5,43 | 5,89 | 5,10 | 5,78 | 6,45% | 99.784,00 |
| 28.10.2025 | 5,11 | 5,43 | 5,05 | 5,43 | 4,42% | 52.382,00 |
| 27.10.2025 | 5,35 | 5,39 | 5,17 | 5,20 | -3,53% | 17.573,00 |
| 24.10.2025 | 5,24 | 5,49 | 5,24 | 5,39 | 2,86% | 55.282,00 |
| 23.10.2025 | 4,85 | 5,27 | 4,85 | 5,24 | 8,04% | 60.477,00 |
| 22.10.2025 | 5,02 | 5,25 | 4,65 | 4,85 | -3,39% | 68.504,00 |
| 21.10.2025 | 5,52 | 5,61 | 4,92 | 5,02 | -8,89% | 76.658,00 |
| 20.10.2025 | 5,88 | 5,88 | 5,00 | 5,51 | 914,73% | 89.459,00 |
| 17.10.2025 | 0,56 | 0,58 | 0,51 | 0,54 | -1,63% | 826.072,00 |
| 16.10.2025 | 0,65 | 0,67 | 0,55 | 0,55 | -21,03% | 1.379.356,00 |
| 15.10.2025 | 0,71 | 0,71 | 0,68 | 0,70 | 0,00% | 161.172,00 |
| 14.10.2025 | 0,67 | 0,72 | 0,65 | 0,70 | 3,56% | 196.476,00 |
| 13.10.2025 | 0,69 | 0,72 | 0,66 | 0,68 | -2,60% | 272.368,00 |
| 10.10.2025 | 0,74 | 0,74 | 0,67 | 0,69 | -5,97% | 319.023,00 |
| 09.10.2025 | 0,74 | 0,76 | 0,72 | 0,74 | -2,64% | 235.414,00 |
| 08.10.2025 | 0,74 | 0,77 | 0,70 | 0,76 | 3,98% | 2.192.376,00 |
| 07.10.2025 | 0,77 | 0,79 | 0,71 | 0,73 | -5,82% | 928.507,00 |
| 06.10.2025 | 0,78 | 0,81 | 0,76 | 0,77 | -3,25% | 355.887,00 |
| 02.10.2025 | 0,73 | 0,82 | 0,73 | 0,80 | 9,60% | 1.040.570,00 |
| 01.10.2025 | 0,73 | 0,75 | 0,71 | 0,73 | -1,49% | 492.591,00 |
| 30.09.2025 | 0,74 | 0,77 | 0,72 | 0,74 | -3,90% | 257.570,00 |
| 29.09.2025 | 0,77 | 0,78 | 0,74 | 0,77 | 2,39% | 344.852,00 |
| 26.09.2025 | 0,75 | 0,77 | 0,73 | 0,75 | -2,21% | 193.151,00 |
| 25.09.2025 | 0,75 | 0,77 | 0,73 | 0,77 | -1,16% | 229.770,00 |
| 24.09.2025 | 0,76 | 0,79 | 0,76 | 0,78 | -0,26% | 144.945,00 |
| 23.09.2025 | 0,75 | 0,81 | 0,75 | 0,78 | 0,13% | 224.952,00 |
| 22.09.2025 | 0,72 | 0,79 | 0,71 | 0,78 | 6,86% | 289.683,00 |
| 19.09.2025 | 0,77 | 0,80 | 0,73 | 0,73 | -6,54% | 418.735,00 |
| 18.09.2025 | 0,76 | 0,79 | 0,75 | 0,78 | 3,45% | 452.444,00 |
| 17.09.2025 | 0,77 | 0,77 | 0,73 | 0,75 | -0,13% | 273.098,00 |
| 16.09.2025 | 0,76 | 0,76 | 0,73 | 0,76 | 3,28% | 240.913,00 |
| 15.09.2025 | 0,75 | 0,77 | 0,70 | 0,73 | -5,43% | 567.781,00 |
| 12.09.2025 | 0,80 | 0,80 | 0,74 | 0,77 | -2,15% | 806.008,00 |
| 11.09.2025 | 0,63 | 0,82 | 0,63 | 0,79 | 21,35% | 4.001.662,00 |
| 10.09.2025 | 0,63 | 0,66 | 0,63 | 0,65 | 0,15% | 523.619,00 |
| 09.09.2025 | 0,67 | 0,69 | 0,63 | 0,65 | -1,37% | 1.030.426,00 |
| 08.09.2025 | 0,72 | 0,72 | 0,60 | 0,66 | -8,73% | 1.425.591,00 |
| 05.09.2025 | 0,72 | 0,75 | 0,71 | 0,72 | -1,63% | 923.034,00 |
| 04.09.2025 | 0,80 | 0,80 | 0,69 | 0,73 | -45,22% | 6.194.554,00 |
| 03.09.2025 | 1,38 | 1,58 | 1,34 | 1,34 | -18,29% | 1.151.003,00 |
| 02.09.2025 | 1,87 | 1,95 | 1,59 | 1,64 | -12,30% | 470.825,00 |
| 29.08.2025 | 1,97 | 2,10 | 1,86 | 1,87 | -8,33% | 535.143,00 |
| 28.08.2025 | 1,60 | 2,08 | 1,60 | 2,04 | 28,30% | 1.697.536,00 |
| 27.08.2025 | 1,53 | 1,65 | 1,49 | 1,59 | 2,58% | 609.748,00 |
| 26.08.2025 | 1,44 | 1,69 | 1,40 | 1,55 | 10,71% | 1.487.836,00 |
| 25.08.2025 | 1,66 | 1,74 | 1,35 | 1,40 | -11,95% | 1.731.077,00 |
| 22.08.2025 | 1,92 | 2,00 | 1,51 | 1,59 | -27,40% | 3.737.938,00 |
| 21.08.2025 | 1,64 | 2,74 | 1,56 | 2,19 | 97,30% | 144.883.177,00 |
| 20.08.2025 | 1,11 | 1,14 | 1,09 | 1,11 | -1,77% | 43.459,00 |
| 19.08.2025 | 1,14 | 1,16 | 1,11 | 1,13 | -3,42% | 44.169,00 |
| 18.08.2025 | 1,15 | 1,18 | 1,11 | 1,17 | 2,63% | 34.441,00 |
| 15.08.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -2,56% | 47.902,00 |
| 14.08.2025 | 1,25 | 1,25 | 1,09 | 1,17 | -4,88% | 265.427,00 |
| 13.08.2025 | 1,27 | 1,27 | 1,20 | 1,23 | -2,38% | 126.160,00 |
| 12.08.2025 | 1,23 | 1,27 | 1,17 | 1,26 | 2,44% | 66.799,00 |
| 11.08.2025 | 1,28 | 1,28 | 1,19 | 1,23 | 0,00% | 73.887,00 |
| 08.08.2025 | 1,34 | 1,34 | 1,23 | 1,23 | -8,21% | 143.342,00 |
| 07.08.2025 | 1,19 | 1,41 | 1,18 | 1,34 | 13,56% | 895.723,00 |
| 06.08.2025 | 1,16 | 1,19 | 1,16 | 1,18 | -1,67% | 13.748,00 |
| 05.08.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -0,83% | 21.282,00 |
| 04.08.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 5,68% | 25.962,00 |
| 01.08.2025 | 1,17 | 1,18 | 1,11 | 1,15 | -3,38% | 66.105,00 |
| 31.07.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,42% | 36.978,00 |
| 30.07.2025 | 1,20 | 1,23 | 1,18 | 1,19 | -0,83% | 24.846,00 |
| 29.07.2025 | 1,29 | 1,34 | 1,18 | 1,20 | -6,25% | 80.320,00 |
| 28.07.2025 | 1,29 | 1,31 | 1,26 | 1,28 | -3,76% | 69.346,00 |
| 25.07.2025 | 1,35 | 1,36 | 1,31 | 1,33 | -1,48% | 39.211,00 |
| 24.07.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -3,57% | 51.742,00 |
| 23.07.2025 | 1,35 | 1,40 | 1,33 | 1,40 | 4,48% | 106.348,00 |
| 22.07.2025 | 1,33 | 1,39 | 1,30 | 1,34 | -0,74% | 109.287,00 |
| 21.07.2025 | 1,30 | 1,36 | 1,29 | 1,35 | 4,65% | 124.756,00 |
| 18.07.2025 | 1,26 | 1,35 | 1,23 | 1,29 | 1,57% | 132.605,00 |
| 17.07.2025 | 1,22 | 1,33 | 1,22 | 1,27 | 3,25% | 194.177,00 |
| 16.07.2025 | 1,20 | 1,25 | 1,18 | 1,23 | 2,50% | 163.697,00 |
| 15.07.2025 | 1,14 | 1,21 | 1,10 | 1,20 | 4,35% | 1.005.638,00 |
| 14.07.2025 | 1,18 | 1,18 | 1,11 | 1,15 | -2,54% | 146.705,00 |
| 11.07.2025 | 1,18 | 1,22 | 1,15 | 1,18 | -3,67% | 141.640,00 |
| 10.07.2025 | 1,28 | 1,28 | 1,18 | 1,23 | -15,52% | 831.679,00 |
| 09.07.2025 | 1,19 | 1,58 | 1,16 | 1,45 | 21,85% | 4.058.081,00 |
| 08.07.2025 | 1,17 | 1,23 | 1,13 | 1,19 | 1,71% | 98.357,00 |
| 07.07.2025 | 1,24 | 1,24 | 1,14 | 1,17 | -5,65% | 87.591,00 |
| 03.07.2025 | 1,24 | 1,28 | 1,21 | 1,24 | 0,00% | 68.857,00 |
| 02.07.2025 | 1,19 | 1,27 | 1,11 | 1,24 | 5,08% | 141.823,00 |
| 01.07.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -1,67% | 93.433,00 |
| 30.06.2025 | 1,25 | 1,26 | 1,10 | 1,20 | -4,00% | 227.636,00 |
| 27.06.2025 | 1,47 | 1,47 | 1,20 | 1,25 | -35,57% | 969.544,00 |
| 26.06.2025 | 1,58 | 1,94 | 1,56 | 1,94 | 23,57% | 409.214,00 |
| 25.06.2025 | 1,64 | 1,69 | 1,52 | 1,57 | -3,09% | 71.025,00 |
| 24.06.2025 | 1,45 | 1,66 | 1,41 | 1,62 | 15,71% | 177.058,00 |
| 23.06.2025 | 1,58 | 1,58 | 1,40 | 1,40 | -12,45% | 129.502,00 |
| 20.06.2025 | 1,70 | 1,71 | 1,57 | 1,60 | -8,10% | 109.206,00 |
| 18.06.2025 | 1,75 | 1,84 | 1,66 | 1,74 | -1,69% | 134.794,00 |
| 17.06.2025 | 1,80 | 1,87 | 1,72 | 1,77 | -1,67% | 79.776,00 |
| 16.06.2025 | 1,85 | 1,91 | 1,67 | 1,80 | 2,27% | 68.315,00 |