4,110$
4,45%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 4,13 | 4,26 | 4,03 | 4,05 | -0,74% | 3.004.079,00 |
| 18.07.2025 | 4,14 | 4,25 | 4,05 | 4,08 | 0,74% | 3.478.405,00 |
| 17.07.2025 | 4,17 | 4,20 | 3,93 | 4,05 | -3,11% | 4.929.766,00 |
| 16.07.2025 | 4,20 | 4,28 | 4,15 | 4,18 | 0,00% | 2.612.123,00 |
| 15.07.2025 | 4,29 | 4,29 | 4,13 | 4,18 | -1,88% | 2.801.975,00 |
| 14.07.2025 | 4,10 | 4,29 | 4,07 | 4,26 | 2,90% | 2.721.237,00 |
| 11.07.2025 | 4,32 | 4,35 | 4,10 | 4,14 | -5,91% | 4.113.115,00 |
| 10.07.2025 | 4,00 | 4,50 | 3,92 | 4,40 | -7,17% | 8.961.338,00 |
| 09.07.2025 | 4,59 | 4,79 | 4,58 | 4,74 | 3,49% | 3.551.365,00 |
| 08.07.2025 | 4,51 | 4,64 | 4,47 | 4,58 | 3,39% | 3.625.378,00 |
| 07.07.2025 | 4,68 | 4,71 | 4,33 | 4,43 | -6,93% | 6.058.697,00 |
| 03.07.2025 | 4,99 | 5,03 | 4,64 | 4,76 | -2,86% | 6.331.621,00 |
| 02.07.2025 | 4,27 | 5,00 | 4,27 | 4,90 | 15,84% | 14.562.555,00 |
| 01.07.2025 | 3,84 | 4,23 | 3,77 | 4,23 | 9,30% | 11.443.978,00 |
| 30.06.2025 | 3,42 | 4,04 | 3,30 | 3,87 | 10,57% | 18.616.311,00 |
| 27.06.2025 | 3,64 | 3,77 | 3,38 | 3,50 | -3,05% | 19.381.514,00 |
| 26.06.2025 | 2,98 | 3,83 | 2,90 | 3,61 | -53,18% | 85.006.025,00 |
| 25.06.2025 | 7,24 | 7,73 | 6,89 | 7,71 | 7,23% | 5.210.671,00 |
| 24.06.2025 | 7,14 | 7,29 | 6,94 | 7,19 | 2,86% | 4.184.356,00 |
| 23.06.2025 | 6,88 | 7,12 | 6,71 | 6,99 | -0,57% | 5.518.437,00 |
| 20.06.2025 | 6,85 | 7,52 | 6,64 | 7,03 | 3,69% | 7.773.234,00 |
| 18.06.2025 | 6,88 | 7,20 | 6,61 | 6,78 | -1,60% | 5.719.572,00 |
| 17.06.2025 | 6,85 | 6,97 | 6,65 | 6,89 | 0,29% | 4.060.948,00 |