1,130$
-2,59%
Echtzeit-Aktienkurs AN2 Therapeutics Inc
Bid:
Ask:
Aktienkurse zur AN2 Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,21 | 1,21 | 1,12 | 1,13 | -2,59% | 61.337,00 |
| 16.12.2025 | 1,16 | 1,20 | 1,16 | 1,16 | -0,85% | 27.395,00 |
| 15.12.2025 | 1,19 | 1,19 | 1,12 | 1,17 | -2,50% | 80.700,00 |
| 12.12.2025 | 1,20 | 1,23 | 1,16 | 1,20 | 0,84% | 74.959,00 |
| 11.12.2025 | 1,12 | 1,20 | 1,12 | 1,19 | 0,85% | 38.861,00 |
| 10.12.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 2,61% | 63.944,00 |
| 09.12.2025 | 1,09 | 1,17 | 1,09 | 1,15 | 4,55% | 72.086,00 |
| 08.12.2025 | 1,17 | 1,17 | 1,05 | 1,10 | 0,00% | 79.727,00 |
| 05.12.2025 | 1,07 | 1,10 | 1,03 | 1,10 | 3,29% | 153.026,00 |
| 04.12.2025 | 1,08 | 1,11 | 1,05 | 1,07 | -0,47% | 70.460,00 |
| 03.12.2025 | 1,06 | 1,11 | 1,05 | 1,07 | 0,94% | 43.932,00 |
| 02.12.2025 | 1,07 | 1,09 | 1,04 | 1,06 | 0,95% | 22.723,00 |
| 01.12.2025 | 1,05 | 1,12 | 1,05 | 1,05 | -3,67% | 93.106,00 |
| 28.11.2025 | 1,06 | 1,11 | 1,01 | 1,09 | 2,83% | 149.202,00 |
| 26.11.2025 | 1,08 | 1,10 | 1,06 | 1,06 | -3,64% | 46.087,00 |
| 25.11.2025 | 1,08 | 1,12 | 1,08 | 1,10 | 0,92% | 20.904,00 |
| 24.11.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 0,93% | 22.925,00 |
| 20.11.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -0,92% | 28.831,00 |
| 19.11.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -2,68% | 22.425,00 |
| 18.11.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 0,00% | 60.794,00 |
| 17.11.2025 | 1,13 | 1,17 | 1,12 | 1,12 | -0,88% | 31.263,00 |
| 13.11.2025 | 1,11 | 1,19 | 1,11 | 1,13 | -4,24% | 37.340,00 |
| 12.11.2025 | 1,19 | 1,22 | 1,18 | 1,18 | -0,84% | 50.046,00 |
| 11.11.2025 | 1,18 | 1,20 | 1,13 | 1,19 | 3,48% | 106.736,00 |
| 10.11.2025 | 1,16 | 1,26 | 1,14 | 1,15 | 1,77% | 543.145,00 |
| 07.11.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,89% | 31.121,00 |
| 06.11.2025 | 1,14 | 1,17 | 1,11 | 1,12 | -1,84% | 49.119,00 |
| 05.11.2025 | 1,14 | 1,17 | 1,11 | 1,14 | 0,09% | 34.527,00 |
| 04.11.2025 | 1,14 | 1,18 | 1,13 | 1,14 | 0,71% | 47.914,00 |
| 03.11.2025 | 1,24 | 1,24 | 1,12 | 1,13 | -7,97% | 92.788,00 |
| 31.10.2025 | 1,23 | 1,23 | 1,19 | 1,23 | 1,65% | 18.248,00 |
| 30.10.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -6,92% | 75.922,00 |
| 29.10.2025 | 1,30 | 1,30 | 1,23 | 1,30 | 0,78% | 105.880,00 |
| 28.10.2025 | 1,34 | 1,35 | 1,25 | 1,29 | -4,44% | 165.480,00 |
| 27.10.2025 | 1,18 | 1,36 | 1,18 | 1,35 | 15,38% | 183.527,00 |
| 24.10.2025 | 1,15 | 1,20 | 1,14 | 1,17 | 0,00% | 106.312,00 |
| 23.10.2025 | 1,21 | 1,21 | 1,14 | 1,17 | 0,86% | 93.466,00 |
| 22.10.2025 | 1,20 | 1,22 | 1,15 | 1,16 | -4,13% | 23.050,00 |
| 21.10.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | 21.503,00 |
| 20.10.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 2,52% | 41.299,00 |
| 17.10.2025 | 1,17 | 1,21 | 1,13 | 1,19 | 0,85% | 70.509,00 |
| 16.10.2025 | 1,23 | 1,25 | 1,16 | 1,18 | -4,45% | 65.793,00 |
| 15.10.2025 | 1,23 | 1,26 | 1,21 | 1,24 | 0,82% | 17.028,00 |
| 14.10.2025 | 1,24 | 1,30 | 1,21 | 1,23 | -2,78% | 21.671,00 |
| 13.10.2025 | 1,28 | 1,28 | 1,18 | 1,26 | -1,56% | 67.751,00 |
| 10.10.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 3,23% | 81.989,00 |
| 09.10.2025 | 1,30 | 1,31 | 1,24 | 1,24 | -3,88% | 15.835,00 |
| 08.10.2025 | 1,30 | 1,33 | 1,29 | 1,29 | -1,53% | 22.140,00 |
| 07.10.2025 | 1,32 | 1,35 | 1,29 | 1,31 | 2,34% | 41.261,00 |
| 06.10.2025 | 1,29 | 1,33 | 1,26 | 1,28 | 0,00% | 50.755,00 |
| 02.10.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -0,78% | 23.383,00 |
| 01.10.2025 | 1,29 | 1,32 | 1,25 | 1,29 | 1,18% | 36.203,00 |
| 30.09.2025 | 1,27 | 1,38 | 1,27 | 1,28 | -0,78% | 56.862,00 |
| 29.09.2025 | 1,27 | 1,29 | 1,22 | 1,29 | 2,80% | 64.945,00 |
| 26.09.2025 | 1,26 | 1,27 | 1,21 | 1,25 | 0,81% | 20.771,00 |
| 25.09.2025 | 1,28 | 1,29 | 1,24 | 1,24 | -2,75% | 10.206,00 |
| 24.09.2025 | 1,29 | 1,29 | 1,22 | 1,28 | -1,16% | 18.496,00 |
| 23.09.2025 | 1,36 | 1,38 | 1,27 | 1,29 | -3,73% | 60.419,00 |
| 22.09.2025 | 1,33 | 1,35 | 1,28 | 1,34 | 1,52% | 34.674,00 |
| 19.09.2025 | 1,29 | 1,36 | 1,26 | 1,32 | 2,33% | 106.766,00 |
| 18.09.2025 | 1,31 | 1,42 | 1,26 | 1,29 | 0,00% | 314.273,00 |
| 17.09.2025 | 1,31 | 1,32 | 1,26 | 1,29 | 0,78% | 100.775,00 |
| 16.09.2025 | 1,25 | 1,29 | 1,23 | 1,28 | 3,23% | 108.793,00 |
| 15.09.2025 | 1,25 | 1,29 | 1,22 | 1,24 | -3,13% | 91.770,00 |
| 12.09.2025 | 1,27 | 1,33 | 1,25 | 1,28 | 0,79% | 97.138,00 |
| 11.09.2025 | 1,22 | 1,29 | 1,19 | 1,27 | 3,25% | 170.436,00 |
| 10.09.2025 | 1,17 | 1,27 | 1,13 | 1,23 | 6,03% | 118.731,00 |
| 09.09.2025 | 1,18 | 1,18 | 1,05 | 1,16 | -4,92% | 133.618,00 |
| 08.09.2025 | 1,25 | 1,25 | 1,19 | 1,22 | -3,17% | 43.462,00 |
| 05.09.2025 | 1,28 | 1,28 | 1,20 | 1,26 | 0,00% | 37.907,00 |
| 04.09.2025 | 1,28 | 1,28 | 1,18 | 1,26 | -1,56% | 98.690,00 |
| 03.09.2025 | 1,15 | 1,29 | 1,14 | 1,28 | 11,30% | 314.714,00 |
| 02.09.2025 | 1,12 | 1,15 | 1,11 | 1,15 | 4,55% | 24.109,00 |
| 29.08.2025 | 1,11 | 1,13 | 1,09 | 1,10 | 0,00% | 15.466,00 |
| 28.08.2025 | 1,14 | 1,15 | 1,09 | 1,10 | -3,51% | 32.610,00 |
| 27.08.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | 41.709,00 |
| 26.08.2025 | 1,16 | 1,16 | 1,12 | 1,15 | 2,22% | 30.999,00 |
| 25.08.2025 | 1,16 | 1,17 | 1,11 | 1,13 | -2,17% | 61.713,00 |
| 22.08.2025 | 1,09 | 1,16 | 1,09 | 1,15 | 3,60% | 69.956,00 |
| 21.08.2025 | 1,10 | 1,16 | 1,10 | 1,11 | -0,89% | 14.365,00 |
| 20.08.2025 | 1,16 | 1,16 | 1,09 | 1,12 | -2,61% | 83.270,00 |
| 19.08.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 2,68% | 194.802,00 |
| 18.08.2025 | 1,08 | 1,16 | 1,08 | 1,12 | 4,67% | 529.346,00 |
| 15.08.2025 | 1,05 | 1,11 | 1,05 | 1,07 | 1,42% | 51.085,00 |
| 14.08.2025 | 1,05 | 1,07 | 1,05 | 1,06 | 0,48% | 73.985,00 |
| 13.08.2025 | 1,06 | 1,09 | 1,05 | 1,05 | 0,00% | 43.495,00 |
| 12.08.2025 | 1,08 | 1,10 | 1,05 | 1,05 | 0,00% | 24.149,00 |
| 11.08.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -2,78% | 14.929,00 |
| 08.08.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -0,46% | 33.325,00 |
| 07.08.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,93% | 11.480,00 |
| 06.08.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 1,42% | 197.141,00 |
| 05.08.2025 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 71.089,00 |
| 04.08.2025 | 1,06 | 1,07 | 1,03 | 1,05 | -0,94% | 73.133,00 |
| 01.08.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | 68.057,00 |
| 31.07.2025 | 1,08 | 1,09 | 1,06 | 1,06 | -0,93% | 127.115,00 |
| 30.07.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,93% | 50.606,00 |
| 29.07.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,93% | 21.233,00 |
| 28.07.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -2,73% | 153.019,00 |
| 25.07.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 0,00% | 26.188,00 |
| 24.07.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -3,51% | 52.173,00 |