5,265$
-0,09%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 5,29 | 5,50 | 5,17 | 5,27 | -0,09% | 3.689.972,00 |
| 12.12.2025 | 5,40 | 6,03 | 5,25 | 5,27 | -1,31% | 6.358.702,00 |
| 11.12.2025 | 5,40 | 5,63 | 5,31 | 5,34 | -1,57% | 2.753.024,00 |
| 10.12.2025 | 5,49 | 5,56 | 5,36 | 5,43 | -1,72% | 3.324.589,00 |
| 09.12.2025 | 5,69 | 5,83 | 5,37 | 5,52 | -1,43% | 4.794.863,00 |
| 08.12.2025 | 5,35 | 5,74 | 5,03 | 5,60 | 6,87% | 5.460.654,00 |
| 05.12.2025 | 5,31 | 5,44 | 5,19 | 5,24 | -1,32% | 2.567.998,00 |
| 04.12.2025 | 5,09 | 5,46 | 5,00 | 5,31 | 3,91% | 3.098.114,00 |
| 03.12.2025 | 4,82 | 5,15 | 4,70 | 5,11 | 7,35% | 2.556.592,00 |
| 02.12.2025 | 5,00 | 5,00 | 4,75 | 4,76 | -3,45% | 2.950.098,00 |
| 01.12.2025 | 5,08 | 5,12 | 4,73 | 4,93 | -6,27% | 4.369.056,00 |
| 28.11.2025 | 5,21 | 5,33 | 5,15 | 5,26 | 1,74% | 2.119.315,00 |
| 26.11.2025 | 5,11 | 5,31 | 5,10 | 5,17 | 0,58% | 2.561.290,00 |
| 25.11.2025 | 5,10 | 5,25 | 4,98 | 5,14 | 1,28% | 3.303.562,00 |
| 24.11.2025 | 4,83 | 5,19 | 4,80 | 5,08 | 13,53% | 4.666.118,00 |
| 20.11.2025 | 4,67 | 4,71 | 4,40 | 4,47 | -2,61% | 2.983.619,00 |
| 19.11.2025 | 4,54 | 4,75 | 4,51 | 4,59 | -1,29% | 4.008.256,00 |
| 18.11.2025 | 4,16 | 4,73 | 4,09 | 4,65 | 10,85% | 4.297.635,00 |
| 17.11.2025 | 4,14 | 4,22 | 4,08 | 4,20 | 3,33% | 2.311.277,00 |
| 13.11.2025 | 4,18 | 4,22 | 4,03 | 4,06 | -3,91% | 2.410.768,00 |
| 12.11.2025 | 4,30 | 4,35 | 4,12 | 4,23 | -1,29% | 2.370.543,00 |
| 11.11.2025 | 4,26 | 4,31 | 4,14 | 4,28 | 0,47% | 2.971.331,00 |
| 10.11.2025 | 4,20 | 4,36 | 4,06 | 4,26 | 3,65% | 6.020.650,00 |
| 07.11.2025 | 3,92 | 4,16 | 3,78 | 4,11 | 4,45% | 4.168.482,00 |
| 06.11.2025 | 3,82 | 4,12 | 3,76 | 3,94 | 4,93% | 4.164.839,00 |
| 05.11.2025 | 3,75 | 3,83 | 3,73 | 3,75 | -0,13% | 2.594.705,00 |
| 04.11.2025 | 3,89 | 3,98 | 3,75 | 3,76 | -5,18% | 3.158.633,00 |
| 03.11.2025 | 4,03 | 4,05 | 3,93 | 3,96 | -2,22% | 2.181.868,00 |
| 31.10.2025 | 4,25 | 4,25 | 3,99 | 4,05 | -0,25% | 2.429.161,00 |
| 30.10.2025 | 4,05 | 4,25 | 4,02 | 4,06 | 1,50% | 3.995.768,00 |
| 29.10.2025 | 4,06 | 4,07 | 3,93 | 4,00 | -1,48% | 2.298.447,00 |
| 28.10.2025 | 4,15 | 4,15 | 4,04 | 4,06 | -1,93% | 1.736.228,00 |
| 27.10.2025 | 3,99 | 4,15 | 3,99 | 4,14 | 4,81% | 2.908.385,00 |
| 24.10.2025 | 4,00 | 4,10 | 3,94 | 3,95 | -0,25% | 1.919.801,00 |
| 23.10.2025 | 3,90 | 4,04 | 3,90 | 3,96 | 1,54% | 1.939.238,00 |
| 22.10.2025 | 4,00 | 4,00 | 3,83 | 3,90 | -3,47% | 2.690.115,00 |
| 21.10.2025 | 3,98 | 4,10 | 3,95 | 4,04 | 1,00% | 2.265.333,00 |
| 20.10.2025 | 3,87 | 4,06 | 3,86 | 4,00 | 4,44% | 3.005.931,00 |
| 17.10.2025 | 3,85 | 3,94 | 3,79 | 3,83 | -1,54% | 2.130.068,00 |
| 16.10.2025 | 4,00 | 4,15 | 3,88 | 3,89 | -2,87% | 2.805.328,00 |
| 15.10.2025 | 3,98 | 4,11 | 3,95 | 4,01 | 1,39% | 2.273.643,00 |
| 14.10.2025 | 3,92 | 4,00 | 3,82 | 3,95 | -1,25% | 2.005.977,00 |
| 13.10.2025 | 3,92 | 4,04 | 3,85 | 4,00 | 2,30% | 3.090.460,00 |
| 10.10.2025 | 4,03 | 4,11 | 3,90 | 3,91 | -2,25% | 2.600.781,00 |
| 09.10.2025 | 4,00 | 4,06 | 3,92 | 4,00 | 1,78% | 2.841.832,00 |
| 08.10.2025 | 3,96 | 4,18 | 3,90 | 3,93 | 0,00% | 7.842.574,00 |
| 07.10.2025 | 4,02 | 4,03 | 3,87 | 3,93 | -2,00% | 1.868.964,00 |
| 06.10.2025 | 3,93 | 4,05 | 3,85 | 4,01 | 2,04% | 2.456.116,00 |
| 02.10.2025 | 3,88 | 3,95 | 3,83 | 3,93 | 1,55% | 2.088.454,00 |
| 01.10.2025 | 3,76 | 4,05 | 3,75 | 3,87 | 2,65% | 3.041.843,00 |
| 30.09.2025 | 3,77 | 3,80 | 3,68 | 3,77 | -0,53% | 2.658.826,00 |
| 29.09.2025 | 4,01 | 4,02 | 3,75 | 3,79 | -5,25% | 3.151.510,00 |
| 26.09.2025 | 3,92 | 4,00 | 3,79 | 4,00 | 2,04% | 2.489.187,00 |
| 25.09.2025 | 3,91 | 4,14 | 3,83 | 3,92 | 0,00% | 3.195.502,00 |
| 24.09.2025 | 3,80 | 3,96 | 3,80 | 3,92 | 3,43% | 1.898.208,00 |
| 23.09.2025 | 3,96 | 3,97 | 3,78 | 3,79 | -4,29% | 1.759.945,00 |
| 22.09.2025 | 3,78 | 4,06 | 3,69 | 3,96 | 5,04% | 3.056.347,00 |
| 19.09.2025 | 3,89 | 3,93 | 3,77 | 3,77 | -2,46% | 4.411.606,00 |
| 18.09.2025 | 3,70 | 4,19 | 3,67 | 3,87 | 8,42% | 6.481.672,00 |
| 17.09.2025 | 3,63 | 3,68 | 3,56 | 3,57 | -1,79% | 1.969.982,00 |
| 16.09.2025 | 3,58 | 3,72 | 3,56 | 3,63 | 1,11% | 1.913.767,00 |
| 15.09.2025 | 3,63 | 3,68 | 3,54 | 3,59 | -1,37% | 2.037.948,00 |
| 12.09.2025 | 3,69 | 3,73 | 3,63 | 3,64 | -1,36% | 1.754.847,00 |
| 11.09.2025 | 3,67 | 3,74 | 3,65 | 3,69 | 0,54% | 2.010.042,00 |
| 10.09.2025 | 3,78 | 3,78 | 3,60 | 3,67 | -2,91% | 1.621.677,00 |
| 09.09.2025 | 3,68 | 3,79 | 3,65 | 3,78 | 1,89% | 1.520.784,00 |
| 08.09.2025 | 3,78 | 3,82 | 3,70 | 3,71 | -1,85% | 1.506.059,00 |
| 05.09.2025 | 3,59 | 3,79 | 3,55 | 3,78 | 6,18% | 2.650.766,00 |
| 04.09.2025 | 3,65 | 3,65 | 3,54 | 3,56 | -3,13% | 1.728.145,00 |
| 03.09.2025 | 3,73 | 3,84 | 3,66 | 3,68 | -2,00% | 1.594.852,00 |
| 02.09.2025 | 3,81 | 3,83 | 3,57 | 3,75 | -2,09% | 2.579.613,00 |
| 29.08.2025 | 3,72 | 3,86 | 3,66 | 3,83 | 3,23% | 2.752.229,00 |
| 28.08.2025 | 3,79 | 3,84 | 3,63 | 3,71 | 1,09% | 3.970.288,00 |
| 27.08.2025 | 3,47 | 3,70 | 3,43 | 3,67 | 6,69% | 5.169.665,00 |
| 26.08.2025 | 3,38 | 3,46 | 3,35 | 3,44 | 1,47% | 1.720.990,00 |
| 25.08.2025 | 3,53 | 3,55 | 3,37 | 3,39 | -4,24% | 2.600.872,00 |
| 22.08.2025 | 3,51 | 3,66 | 3,51 | 3,54 | 0,28% | 2.816.193,00 |
| 21.08.2025 | 3,59 | 3,61 | 3,52 | 3,53 | -2,75% | 1.881.318,00 |
| 20.08.2025 | 3,58 | 3,65 | 3,53 | 3,63 | 0,28% | 2.218.988,00 |
| 19.08.2025 | 3,70 | 3,78 | 3,53 | 3,62 | 1,69% | 5.017.412,00 |
| 18.08.2025 | 3,59 | 3,63 | 3,51 | 3,56 | -1,93% | 2.907.714,00 |
| 15.08.2025 | 3,68 | 3,74 | 3,62 | 3,63 | -1,36% | 3.007.849,00 |
| 14.08.2025 | 3,70 | 3,77 | 3,65 | 3,68 | -1,60% | 2.870.518,00 |
| 13.08.2025 | 3,64 | 3,91 | 3,55 | 3,74 | 3,31% | 3.938.981,00 |
| 12.08.2025 | 3,51 | 3,86 | 3,51 | 3,62 | 7,26% | 5.385.148,00 |
| 11.08.2025 | 3,44 | 3,54 | 3,34 | 3,38 | -2,17% | 2.746.727,00 |
| 08.08.2025 | 3,51 | 3,56 | 3,43 | 3,45 | -1,85% | 2.299.928,00 |
| 07.08.2025 | 3,66 | 3,68 | 3,49 | 3,52 | -2,36% | 2.427.383,00 |
| 06.08.2025 | 3,65 | 3,65 | 3,54 | 3,60 | -1,91% | 1.771.697,00 |
| 05.08.2025 | 3,55 | 3,74 | 3,54 | 3,67 | 2,51% | 2.508.224,00 |
| 04.08.2025 | 3,66 | 3,66 | 3,57 | 3,58 | -0,83% | 1.872.168,00 |
| 01.08.2025 | 3,61 | 3,72 | 3,58 | 3,61 | -2,17% | 1.802.080,00 |
| 31.07.2025 | 3,61 | 3,77 | 3,61 | 3,69 | 1,10% | 2.727.897,00 |
| 30.07.2025 | 3,90 | 3,90 | 3,58 | 3,65 | -4,70% | 3.276.903,00 |
| 29.07.2025 | 4,01 | 4,03 | 3,74 | 3,83 | -4,96% | 3.764.459,00 |
| 28.07.2025 | 4,10 | 4,14 | 4,03 | 4,03 | -1,23% | 2.160.753,00 |
| 25.07.2025 | 4,06 | 4,17 | 4,01 | 4,08 | -0,73% | 2.951.147,00 |
| 24.07.2025 | 4,26 | 4,32 | 4,09 | 4,11 | -4,20% | 2.001.913,00 |
| 23.07.2025 | 4,22 | 4,39 | 4,18 | 4,29 | 2,14% | 4.987.341,00 |
| 22.07.2025 | 4,08 | 4,25 | 4,06 | 4,20 | 3,70% | 3.236.688,00 |