0,695$
-2,39%
Echtzeit-Aktienkurs Aethlon Medical Inc.
Bid:
Ask:
Aktienkurse zur Aethlon Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,68 | 0,71 | 0,67 | 0,70 | -2,39% | 95.078,00 |
| 08.07.2026 | 0,73 | 0,75 | 0,68 | 0,71 | 1,28% | 212.315,00 |
| 07.07.2026 | 0,79 | 0,80 | 0,70 | 0,70 | -9,76% | 100.120,00 |
| 06.07.2026 | 0,67 | 0,80 | 0,64 | 0,78 | 9,72% | 420.770,00 |
| 02.07.2026 | 0,75 | 0,84 | 0,71 | 0,71 | -6,08% | 112.640,00 |
| 01.07.2026 | 0,74 | 0,80 | 0,65 | 0,76 | -8,14% | 440.027,00 |
| 30.06.2026 | 0,85 | 0,94 | 0,81 | 0,82 | -2,95% | 291.253,00 |
| 29.06.2026 | 0,90 | 0,90 | 0,78 | 0,85 | -4,72% | 215.252,00 |
| 26.06.2026 | 0,89 | 0,98 | 0,84 | 0,89 | -1,44% | 271.250,00 |
| 25.06.2026 | 1,22 | 1,26 | 0,86 | 0,90 | -25,37% | 548.189,00 |
| 24.06.2026 | 1,37 | 1,40 | 1,21 | 1,21 | -11,03% | 198.705,00 |
| 23.06.2026 | 1,38 | 1,43 | 1,35 | 1,36 | -2,51% | 140.281,00 |
| 22.06.2026 | 1,73 | 1,73 | 1,31 | 1,40 | -26,19% | 681.644,00 |
| 18.06.2026 | 1,92 | 1,96 | 1,84 | 1,89 | -1,05% | 87.550,00 |
| 17.06.2026 | 1,93 | 1,97 | 1,91 | 1,91 | -1,04% | 65.562,00 |
| 16.06.2026 | 1,96 | 2,00 | 1,92 | 1,93 | -3,50% | 46.387,00 |
| 15.06.2026 | 2,10 | 2,10 | 1,96 | 2,00 | -1,48% | 150.718,00 |
| 12.06.2026 | 1,92 | 2,13 | 1,89 | 2,03 | 6,01% | 380.502,00 |
| 11.06.2026 | 1,95 | 2,01 | 1,81 | 1,92 | -5,20% | 331.634,00 |
| 10.06.2026 | 1,95 | 2,21 | 1,94 | 2,02 | 3,48% | 561.426,00 |
| 09.06.2026 | 2,01 | 2,10 | 1,93 | 1,95 | -3,84% | 132.953,00 |
| 08.06.2026 | 1,90 | 2,06 | 1,90 | 2,03 | 5,73% | 144.797,00 |
| 05.06.2026 | 2,07 | 2,13 | 1,92 | 1,92 | -9,00% | 193.927,00 |
| 04.06.2026 | 2,05 | 2,23 | 2,04 | 2,11 | 0,00% | 303.910,00 |
| 03.06.2026 | 2,10 | 2,15 | 2,03 | 2,11 | -3,65% | 267.250,00 |
| 02.06.2026 | 2,32 | 2,33 | 2,09 | 2,19 | -9,32% | 514.892,00 |
| 01.06.2026 | 2,22 | 2,42 | 2,16 | 2,42 | 9,28% | 540.432,00 |
| 29.05.2026 | 2,60 | 2,77 | 2,12 | 2,21 | -25,34% | 863.629,00 |
| 28.05.2026 | 2,58 | 2,98 | 2,52 | 2,96 | -3,11% | 1.496.071,00 |
| 27.05.2026 | 2,83 | 3,18 | 2,65 | 3,06 | 24,69% | 15.896.457,00 |
| 26.05.2026 | 2,53 | 2,72 | 2,27 | 2,45 | 11,36% | 10.347.845,00 |
| 22.05.2026 | 2,20 | 2,27 | 2,13 | 2,20 | 5,57% | 281.706,00 |
| 21.05.2026 | 2,07 | 2,11 | 2,01 | 2,08 | 1,17% | 240.611,00 |
| 20.05.2026 | 1,99 | 2,10 | 1,98 | 2,06 | 0,49% | 38.711,00 |
| 19.05.2026 | 2,01 | 2,08 | 1,98 | 2,05 | 0,99% | 71.957,00 |
| 18.05.2026 | 2,15 | 2,25 | 1,99 | 2,03 | -3,33% | 758.184,00 |
| 15.05.2026 | 2,17 | 2,20 | 2,10 | 2,10 | -1,87% | 37.193,00 |
| 14.05.2026 | 2,20 | 2,23 | 2,13 | 2,14 | 0,00% | 13.607,00 |
| 13.05.2026 | 2,18 | 2,23 | 2,14 | 2,14 | -2,28% | 28.154,00 |
| 12.05.2026 | 2,18 | 2,29 | 2,18 | 2,19 | 0,00% | 44.291,00 |
| 11.05.2026 | 2,35 | 2,37 | 2,18 | 2,19 | -2,67% | 153.456,00 |
| 08.05.2026 | 2,48 | 2,49 | 2,25 | 2,25 | -2,17% | 255.886,00 |
| 07.05.2026 | 2,40 | 2,49 | 2,26 | 2,30 | -3,36% | 44.156,00 |
| 06.05.2026 | 2,35 | 2,45 | 2,35 | 2,38 | 0,85% | 20.273,00 |
| 05.05.2026 | 2,41 | 2,41 | 2,36 | 2,36 | -1,67% | 3.220,00 |
| 04.05.2026 | 2,33 | 2,42 | 2,33 | 2,40 | 4,35% | 38.308,00 |
| 01.05.2026 | 2,38 | 2,38 | 2,23 | 2,30 | 5,50% | 8.201,00 |
| 30.04.2026 | 2,24 | 2,27 | 2,14 | 2,18 | 2,35% | 43.003,00 |
| 29.04.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,93% | 1.802,00 |
| 28.04.2026 | 2,17 | 2,21 | 2,15 | 2,15 | -0,92% | 4.336,00 |
| 27.04.2026 | 2,17 | 2,20 | 2,14 | 2,17 | -1,36% | 5.248,00 |
| 24.04.2026 | 2,21 | 2,24 | 2,17 | 2,20 | -2,22% | 7.381,00 |
| 23.04.2026 | 2,19 | 2,31 | 2,19 | 2,25 | -3,85% | 6.036,00 |
| 22.04.2026 | 2,29 | 2,34 | 2,25 | 2,34 | 0,00% | 6.098,00 |
| 21.04.2026 | 2,36 | 2,45 | 2,34 | 2,34 | 2,18% | 11.655,00 |
| 20.04.2026 | 2,38 | 2,49 | 2,26 | 2,29 | -3,38% | 34.440,00 |
| 17.04.2026 | 2,36 | 2,40 | 2,32 | 2,37 | 2,16% | 12.000,00 |
| 16.04.2026 | 2,35 | 2,38 | 2,32 | 2,32 | 0,00% | 5.027,00 |
| 15.04.2026 | 2,34 | 2,37 | 2,20 | 2,32 | 0,43% | 8.849,00 |
| 14.04.2026 | 2,21 | 2,38 | 2,21 | 2,31 | 3,36% | 24.276,00 |
| 13.04.2026 | 2,15 | 2,24 | 2,10 | 2,24 | 3,00% | 7.269,00 |
| 10.04.2026 | 2,20 | 2,25 | 2,15 | 2,17 | -1,81% | 14.772,00 |
| 09.04.2026 | 2,24 | 2,24 | 2,18 | 2,21 | -0,90% | 4.156,00 |
| 08.04.2026 | 2,09 | 2,23 | 2,09 | 2,23 | 4,69% | 24.272,00 |
| 07.04.2026 | 2,21 | 2,21 | 2,08 | 2,13 | 0,00% | 6.487,00 |
| 06.04.2026 | 2,12 | 2,18 | 2,12 | 2,13 | 0,47% | 5.615,00 |
| 02.04.2026 | 2,22 | 2,22 | 2,00 | 2,12 | -1,85% | 19.147,00 |
| 01.04.2026 | 2,17 | 2,24 | 2,15 | 2,16 | -2,26% | 7.753,00 |
| 31.03.2026 | 2,14 | 2,21 | 2,08 | 2,21 | 3,03% | 11.909,00 |
| 30.03.2026 | 2,15 | 2,21 | 2,05 | 2,15 | 0,23% | 17.444,00 |
| 27.03.2026 | 2,23 | 2,35 | 2,12 | 2,14 | -6,35% | 25.393,00 |
| 26.03.2026 | 2,33 | 2,44 | 2,27 | 2,29 | -1,51% | 16.174,00 |
| 25.03.2026 | 2,22 | 2,41 | 2,22 | 2,32 | 7,86% | 44.910,00 |
| 24.03.2026 | 2,26 | 2,26 | 2,15 | 2,15 | -6,48% | 48.046,00 |
| 23.03.2026 | 2,22 | 2,37 | 2,16 | 2,30 | 7,48% | 44.233,00 |
| 20.03.2026 | 2,22 | 2,24 | 2,11 | 2,14 | -3,17% | 38.311,00 |
| 19.03.2026 | 2,20 | 2,24 | 2,20 | 2,21 | -0,90% | 12.888,00 |
| 18.03.2026 | 2,23 | 2,23 | 2,19 | 2,23 | 0,45% | 45.973,00 |
| 17.03.2026 | 2,07 | 2,22 | 2,07 | 2,22 | 5,21% | 29.582,00 |
| 16.03.2026 | 1,91 | 2,17 | 1,91 | 2,11 | 8,21% | 95.834,00 |
| 13.03.2026 | 1,75 | 2,09 | 1,75 | 1,95 | 12,72% | 225.420,00 |
| 12.03.2026 | 1,76 | 1,94 | 1,36 | 1,73 | 4,78% | 919.528,00 |
| 11.03.2026 | 1,71 | 1,76 | 1,65 | 1,65 | -2,31% | 20.418,00 |
| 10.03.2026 | 1,76 | 1,76 | 1,66 | 1,69 | -2,87% | 14.249,00 |
| 09.03.2026 | 1,76 | 1,78 | 1,66 | 1,74 | 2,35% | 18.680,00 |
| 06.03.2026 | 1,78 | 1,79 | 1,68 | 1,70 | -2,30% | 12.104,00 |
| 05.03.2026 | 1,81 | 1,87 | 1,72 | 1,74 | -6,20% | 15.461,00 |
| 04.03.2026 | 1,77 | 1,95 | 1,75 | 1,86 | 4,80% | 18.255,00 |
| 03.03.2026 | 1,87 | 1,90 | 1,72 | 1,77 | -5,35% | 21.483,00 |
| 02.03.2026 | 1,91 | 1,97 | 1,85 | 1,87 | -6,97% | 24.572,00 |
| 27.02.2026 | 2,04 | 2,08 | 2,01 | 2,01 | 0,50% | 7.211,00 |
| 26.02.2026 | 2,02 | 2,09 | 1,95 | 2,00 | -1,48% | 22.714,00 |
| 25.02.2026 | 2,06 | 2,10 | 1,99 | 2,03 | 1,25% | 20.597,00 |
| 24.02.2026 | 1,99 | 2,02 | 1,92 | 2,01 | 1,27% | 20.030,00 |
| 23.02.2026 | 1,95 | 2,04 | 1,93 | 1,98 | -1,50% | 12.388,00 |
| 20.02.2026 | 2,04 | 2,05 | 1,95 | 2,01 | 0,00% | 14.810,00 |
| 19.02.2026 | 2,10 | 2,10 | 1,99 | 2,01 | -3,83% | 22.992,00 |
| 18.02.2026 | 2,12 | 2,15 | 1,93 | 2,09 | -2,34% | 34.773,00 |
| 17.02.2026 | 1,99 | 2,19 | 1,95 | 2,14 | 9,18% | 84.648,00 |
| 13.02.2026 | 1,96 | 2,05 | 1,86 | 1,96 | -1,01% | 39.855,00 |