4,460$
-3,67%
Echtzeit-Aktienkurs AN2 Therapeutics Inc
Bid:
Ask:
Aktienkurse zur AN2 Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 4,61 | 4,74 | 4,40 | 4,46 | -3,67% | 191.780,00 |
| 27.05.2026 | 4,88 | 4,92 | 4,61 | 4,63 | -1,70% | 117.662,00 |
| 26.05.2026 | 4,88 | 5,07 | 4,68 | 4,71 | -2,89% | 535.634,00 |
| 22.05.2026 | 4,89 | 5,24 | 4,67 | 4,85 | -0,82% | 731.454,00 |
| 21.05.2026 | 4,60 | 4,92 | 4,45 | 4,89 | 6,30% | 101.825,00 |
| 20.05.2026 | 4,49 | 4,67 | 4,44 | 4,60 | 0,99% | 58.142,00 |
| 19.05.2026 | 4,51 | 4,68 | 4,31 | 4,56 | 1,90% | 81.327,00 |
| 18.05.2026 | 4,75 | 4,91 | 4,27 | 4,47 | -5,99% | 119.208,00 |
| 15.05.2026 | 4,70 | 4,95 | 4,50 | 4,76 | 2,26% | 408.028,00 |
| 14.05.2026 | 4,64 | 5,00 | 4,58 | 4,65 | 7,89% | 295.939,00 |
| 13.05.2026 | 4,27 | 4,63 | 3,94 | 4,31 | 0,58% | 252.111,00 |
| 12.05.2026 | 4,58 | 4,90 | 4,22 | 4,29 | -9,41% | 189.025,00 |
| 11.05.2026 | 4,48 | 4,80 | 4,46 | 4,73 | 6,05% | 213.676,00 |
| 08.05.2026 | 4,60 | 4,83 | 4,46 | 4,46 | -3,25% | 240.870,00 |
| 07.05.2026 | 4,65 | 4,78 | 4,54 | 4,61 | -0,86% | 149.320,00 |
| 06.05.2026 | 4,73 | 4,82 | 4,60 | 4,65 | -1,06% | 182.402,00 |
| 05.05.2026 | 4,82 | 5,17 | 4,69 | 4,70 | -3,29% | 317.542,00 |
| 04.05.2026 | 4,68 | 4,88 | 4,60 | 4,86 | 3,96% | 324.640,00 |
| 01.05.2026 | 4,55 | 4,87 | 4,43 | 4,68 | 3,20% | 105.460,00 |
| 30.04.2026 | 4,68 | 4,68 | 4,43 | 4,53 | -3,41% | 125.366,00 |
| 29.04.2026 | 4,85 | 4,85 | 4,57 | 4,69 | -1,05% | 177.480,00 |
| 28.04.2026 | 4,68 | 5,03 | 4,61 | 4,74 | -1,25% | 258.840,00 |
| 27.04.2026 | 4,32 | 5,11 | 4,32 | 4,80 | 10,09% | 618.572,00 |
| 24.04.2026 | 4,30 | 4,44 | 4,01 | 4,36 | 1,87% | 236.581,00 |
| 23.04.2026 | 3,99 | 4,35 | 3,98 | 4,28 | 6,73% | 192.516,00 |
| 22.04.2026 | 3,83 | 4,01 | 3,74 | 4,01 | 5,53% | 218.714,00 |
| 21.04.2026 | 3,58 | 3,82 | 3,53 | 3,80 | 5,26% | 133.447,00 |
| 20.04.2026 | 3,61 | 3,66 | 3,46 | 3,61 | 0,00% | 150.760,00 |
| 17.04.2026 | 3,20 | 3,65 | 3,09 | 3,61 | 14,60% | 497.421,00 |
| 16.04.2026 | 3,25 | 3,25 | 3,03 | 3,15 | -3,67% | 291.337,00 |
| 15.04.2026 | 2,91 | 3,27 | 2,87 | 3,27 | 9,73% | 1.044.192,00 |
| 14.04.2026 | 3,03 | 3,11 | 2,94 | 2,98 | -1,00% | 560.494,00 |
| 13.04.2026 | 3,00 | 3,07 | 2,93 | 3,01 | 1,35% | 390.118,00 |
| 10.04.2026 | 3,02 | 3,34 | 2,90 | 2,97 | -2,62% | 572.915,00 |
| 09.04.2026 | 3,32 | 3,35 | 3,01 | 3,05 | -8,82% | 225.499,00 |
| 08.04.2026 | 3,31 | 3,51 | 3,22 | 3,35 | 1,36% | 214.599,00 |
| 07.04.2026 | 3,31 | 3,43 | 3,22 | 3,30 | -2,08% | 105.134,00 |
| 06.04.2026 | 3,22 | 3,55 | 3,22 | 3,37 | 3,06% | 227.198,00 |
| 02.04.2026 | 3,50 | 3,54 | 3,11 | 3,27 | -5,08% | 412.080,00 |
| 01.04.2026 | 3,49 | 3,68 | 3,29 | 3,45 | -0,72% | 390.156,00 |
| 31.03.2026 | 3,51 | 3,53 | 3,30 | 3,47 | 0,58% | 238.258,00 |
| 30.03.2026 | 3,57 | 3,71 | 3,28 | 3,45 | -5,99% | 254.461,00 |
| 27.03.2026 | 3,66 | 4,01 | 3,56 | 3,67 | 1,66% | 262.537,00 |
| 26.03.2026 | 3,66 | 3,91 | 3,45 | 3,61 | -1,37% | 321.534,00 |
| 25.03.2026 | 3,83 | 4,02 | 3,47 | 3,66 | -2,92% | 633.729,00 |
| 24.03.2026 | 3,77 | 3,82 | 3,44 | 3,77 | -1,57% | 451.282,00 |
| 23.03.2026 | 3,87 | 3,97 | 3,64 | 3,83 | -3,77% | 344.329,00 |
| 20.03.2026 | 3,76 | 4,25 | 3,76 | 3,98 | 1,79% | 264.993,00 |
| 19.03.2026 | 4,54 | 4,61 | 3,80 | 3,91 | -15,73% | 690.252,00 |
| 18.03.2026 | 4,85 | 4,97 | 4,42 | 4,64 | -7,20% | 391.316,00 |
| 17.03.2026 | 4,65 | 5,19 | 4,55 | 5,00 | 6,61% | 410.840,00 |
| 16.03.2026 | 4,82 | 5,15 | 4,38 | 4,69 | -5,99% | 649.897,00 |
| 13.03.2026 | 5,43 | 5,47 | 4,78 | 4,99 | -8,32% | 628.808,00 |
| 12.03.2026 | 4,88 | 6,00 | 4,71 | 5,44 | 6,92% | 1.430.799,00 |
| 11.03.2026 | 5,37 | 5,73 | 4,52 | 5,09 | -6,95% | 1.521.468,00 |
| 10.03.2026 | 4,76 | 5,53 | 4,25 | 5,47 | 4,19% | 4.198.360,00 |
| 09.03.2026 | 3,57 | 6,91 | 3,39 | 5,25 | 84,86% | 57.630.094,00 |
| 06.03.2026 | 1,71 | 2,97 | 1,57 | 2,84 | 66,08% | 6.790.476,00 |
| 05.03.2026 | 1,32 | 1,79 | 1,32 | 1,71 | 27,61% | 1.531.937,00 |
| 04.03.2026 | 1,10 | 1,34 | 1,07 | 1,34 | 26,42% | 452.255,00 |
| 03.03.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -1,85% | 166.086,00 |
| 02.03.2026 | 1,10 | 1,10 | 1,06 | 1,08 | -1,82% | 31.204,00 |
| 27.02.2026 | 1,07 | 1,11 | 1,06 | 1,10 | 3,77% | 45.791,00 |
| 26.02.2026 | 1,07 | 1,08 | 1,06 | 1,06 | 0,00% | 28.233,00 |
| 25.02.2026 | 1,04 | 1,08 | 1,03 | 1,06 | 1,92% | 234.587,00 |
| 24.02.2026 | 1,05 | 1,07 | 1,04 | 1,04 | -0,95% | 25.939,00 |
| 23.02.2026 | 1,06 | 1,07 | 1,03 | 1,05 | 0,96% | 26.969,00 |
| 20.02.2026 | 1,06 | 1,09 | 1,03 | 1,04 | -3,70% | 101.429,00 |
| 19.02.2026 | 1,03 | 1,11 | 1,00 | 1,08 | 4,85% | 275.451,00 |
| 18.02.2026 | 1,01 | 1,08 | 1,01 | 1,03 | -2,37% | 57.044,00 |
| 17.02.2026 | 1,06 | 1,08 | 1,03 | 1,06 | -0,47% | 67.427,00 |
| 13.02.2026 | 1,08 | 1,09 | 1,05 | 1,06 | 0,95% | 30.510,00 |
| 12.02.2026 | 1,07 | 1,10 | 1,05 | 1,05 | -5,41% | 32.311,00 |
| 11.02.2026 | 1,10 | 1,12 | 1,06 | 1,11 | -0,89% | 37.648,00 |
| 10.02.2026 | 1,09 | 1,14 | 1,06 | 1,12 | 3,70% | 47.016,00 |
| 09.02.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -1,82% | 21.007,00 |
| 06.02.2026 | 1,10 | 1,10 | 1,06 | 1,10 | 3,77% | 61.473,00 |
| 05.02.2026 | 1,08 | 1,10 | 1,06 | 1,06 | 0,00% | 62.884,00 |
| 04.02.2026 | 1,10 | 1,10 | 1,05 | 1,06 | -2,30% | 41.633,00 |
| 03.02.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -3,13% | 64.152,00 |
| 02.02.2026 | 1,13 | 1,18 | 1,11 | 1,12 | -0,88% | 166.583,00 |
| 30.01.2026 | 1,13 | 1,17 | 1,13 | 1,13 | 0,00% | 32.104,00 |
| 29.01.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -4,24% | 23.642,00 |
| 28.01.2026 | 1,19 | 1,22 | 1,17 | 1,18 | -2,07% | 69.490,00 |
| 27.01.2026 | 1,18 | 1,22 | 1,16 | 1,21 | 1,26% | 75.591,00 |
| 26.01.2026 | 1,17 | 1,20 | 1,17 | 1,19 | -1,65% | 52.501,00 |
| 22.01.2026 | 1,19 | 1,28 | 1,18 | 1,21 | 2,54% | 224.772,00 |
| 21.01.2026 | 1,16 | 1,22 | 1,14 | 1,18 | 0,00% | 72.508,00 |
| 20.01.2026 | 1,23 | 1,23 | 1,15 | 1,18 | -1,67% | 105.758,00 |
| 16.01.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -4,00% | 21.936,00 |
| 15.01.2026 | 1,31 | 1,35 | 1,25 | 1,25 | -5,30% | 25.001,00 |
| 14.01.2026 | 1,27 | 1,35 | 1,24 | 1,32 | 4,76% | 116.281,00 |
| 13.01.2026 | 1,13 | 1,28 | 1,13 | 1,26 | 10,53% | 100.929,00 |
| 12.01.2026 | 1,31 | 1,33 | 1,14 | 1,14 | -12,31% | 171.657,00 |
| 09.01.2026 | 1,32 | 1,34 | 1,29 | 1,30 | -1,52% | 74.175,00 |
| 08.01.2026 | 1,10 | 1,35 | 1,08 | 1,32 | 20,00% | 1.057.285,00 |
| 07.01.2026 | 1,08 | 1,12 | 1,08 | 1,10 | 2,80% | 68.760,00 |
| 06.01.2026 | 1,05 | 1,10 | 1,01 | 1,07 | -0,47% | 134.106,00 |
| 05.01.2026 | 1,00 | 1,10 | 1,00 | 1,08 | -3,15% | 105.075,00 |
| 02.01.2026 | 1,12 | 1,12 | 1,08 | 1,11 | -2,63% | 22.707,00 |