4,290$
1,54%
Echtzeit-Aktienkurs Aquestive Therapeutics
Bid:
Ask:
Aktienkurse zur Aquestive Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,25 | 4,33 | 4,20 | 4,29 | 1,54% | 1.961.550,00 |
| 06.03.2026 | 4,17 | 4,25 | 4,07 | 4,23 | -0,82% | 2.391.825,00 |
| 05.03.2026 | 4,26 | 4,50 | 4,14 | 4,26 | -2,63% | 4.850.585,00 |
| 04.03.2026 | 4,15 | 4,40 | 4,14 | 4,38 | 6,19% | 2.291.049,00 |
| 03.03.2026 | 4,10 | 4,20 | 4,05 | 4,12 | -2,60% | 2.505.520,00 |
| 02.03.2026 | 3,86 | 4,24 | 3,86 | 4,23 | 5,09% | 2.304.919,00 |
| 27.02.2026 | 4,04 | 4,05 | 3,91 | 4,03 | -2,42% | 3.706.254,00 |
| 26.02.2026 | 4,15 | 4,22 | 4,01 | 4,13 | -0,84% | 1.611.644,00 |
| 25.02.2026 | 4,12 | 4,23 | 4,06 | 4,16 | 1,84% | 2.161.060,00 |
| 24.02.2026 | 3,97 | 4,10 | 3,89 | 4,09 | 3,42% | 2.426.652,00 |
| 20.02.2026 | 3,93 | 4,06 | 3,91 | 3,95 | -0,25% | 1.965.003,00 |
| 19.02.2026 | 3,81 | 3,97 | 3,72 | 3,96 | 3,39% | 1.994.628,00 |
| 18.02.2026 | 3,87 | 3,99 | 3,76 | 3,83 | -1,29% | 1.789.530,00 |
| 17.02.2026 | 3,66 | 3,90 | 3,65 | 3,88 | 6,30% | 2.180.534,00 |
| 13.02.2026 | 3,74 | 3,80 | 3,61 | 3,65 | -2,67% | 2.594.291,00 |
| 12.02.2026 | 3,81 | 3,87 | 3,70 | 3,75 | -1,83% | 2.436.486,00 |
| 11.02.2026 | 3,86 | 3,90 | 3,65 | 3,82 | -1,16% | 2.718.257,00 |
| 10.02.2026 | 3,90 | 3,97 | 3,86 | 3,87 | -1,90% | 2.067.668,00 |
| 09.02.2026 | 4,10 | 4,10 | 3,83 | 3,94 | -4,02% | 2.559.686,00 |
| 06.02.2026 | 3,91 | 4,18 | 3,88 | 4,11 | 6,90% | 2.932.874,00 |
| 05.02.2026 | 3,91 | 4,03 | 3,78 | 3,84 | -3,88% | 3.928.006,00 |
| 04.02.2026 | 4,09 | 4,13 | 3,92 | 4,00 | -2,56% | 4.125.562,00 |
| 03.02.2026 | 4,15 | 4,31 | 4,00 | 4,10 | 0,00% | 7.611.641,00 |
| 02.02.2026 | 4,00 | 4,39 | 3,79 | 4,10 | 38,98% | 60.899.484,00 |
| 30.01.2026 | 3,16 | 3,21 | 2,94 | 2,95 | -6,79% | 5.525.637,00 |
| 29.01.2026 | 3,23 | 3,25 | 3,13 | 3,17 | -2,16% | 3.426.868,00 |
| 28.01.2026 | 3,48 | 3,50 | 3,20 | 3,24 | -6,77% | 3.778.839,00 |
| 27.01.2026 | 3,22 | 3,50 | 3,22 | 3,47 | 7,10% | 3.451.662,00 |
| 26.01.2026 | 3,24 | 3,30 | 3,17 | 3,24 | -0,31% | 2.579.202,00 |
| 22.01.2026 | 3,36 | 3,42 | 3,24 | 3,25 | -3,13% | 3.125.155,00 |
| 21.01.2026 | 3,50 | 3,50 | 3,16 | 3,36 | -3,45% | 5.445.177,00 |
| 20.01.2026 | 3,29 | 3,55 | 3,21 | 3,48 | 4,98% | 5.197.059,00 |
| 16.01.2026 | 3,34 | 3,39 | 3,26 | 3,31 | -0,90% | 4.785.136,00 |
| 15.01.2026 | 3,50 | 3,54 | 3,31 | 3,34 | -5,11% | 4.269.175,00 |
| 14.01.2026 | 3,32 | 3,60 | 3,32 | 3,52 | 2,92% | 7.046.011,00 |
| 13.01.2026 | 3,50 | 3,50 | 3,21 | 3,42 | -2,56% | 9.949.783,00 |
| 12.01.2026 | 3,90 | 3,91 | 3,49 | 3,51 | -10,23% | 13.637.137,00 |
| 09.01.2026 | 4,04 | 4,15 | 3,59 | 3,91 | -37,04% | 43.360.825,00 |
| 08.01.2026 | 6,22 | 6,30 | 6,09 | 6,21 | -0,32% | 2.235.487,00 |
| 07.01.2026 | 6,33 | 6,34 | 5,86 | 6,23 | -0,16% | 3.360.674,00 |
| 06.01.2026 | 6,28 | 6,36 | 6,08 | 6,24 | 0,40% | 1.792.155,00 |
| 05.01.2026 | 6,46 | 6,47 | 6,18 | 6,22 | -3,64% | 2.280.357,00 |
| 02.01.2026 | 6,54 | 6,59 | 6,16 | 6,45 | -0,15% | 2.763.008,00 |
| 31.12.2025 | 6,31 | 6,57 | 6,23 | 6,46 | 1,25% | 1.927.220,00 |
| 30.12.2025 | 6,44 | 6,50 | 6,29 | 6,38 | -1,39% | 2.557.753,00 |
| 29.12.2025 | 6,00 | 6,48 | 5,94 | 6,47 | 8,01% | 3.468.533,00 |
| 26.12.2025 | 6,00 | 6,05 | 5,84 | 5,99 | 0,34% | 1.678.249,00 |
| 24.12.2025 | 5,88 | 6,05 | 5,84 | 5,97 | 1,70% | 1.026.429,00 |
| 23.12.2025 | 5,94 | 5,99 | 5,78 | 5,87 | -1,51% | 1.547.762,00 |
| 22.12.2025 | 5,83 | 6,04 | 5,71 | 5,96 | 2,94% | 2.689.856,00 |
| 19.12.2025 | 5,84 | 5,93 | 5,78 | 5,79 | -0,52% | 4.518.459,00 |
| 18.12.2025 | 5,81 | 5,92 | 5,72 | 5,82 | 3,37% | 1.711.596,00 |
| 17.12.2025 | 5,82 | 5,91 | 5,61 | 5,63 | -3,10% | 1.507.013,00 |
| 16.12.2025 | 5,90 | 5,98 | 5,68 | 5,81 | -1,69% | 2.146.454,00 |
| 15.12.2025 | 6,23 | 6,23 | 5,87 | 5,91 | -4,83% | 2.577.530,00 |
| 12.12.2025 | 6,39 | 6,40 | 6,19 | 6,21 | -1,74% | 1.155.236,00 |
| 11.12.2025 | 6,23 | 6,44 | 6,17 | 6,32 | 1,28% | 1.801.514,00 |
| 10.12.2025 | 6,10 | 6,24 | 5,99 | 6,24 | 2,30% | 3.416.229,00 |
| 09.12.2025 | 6,63 | 6,65 | 6,09 | 6,10 | -7,85% | 2.630.262,00 |
| 08.12.2025 | 6,43 | 6,74 | 6,37 | 6,62 | 3,76% | 2.087.032,00 |
| 05.12.2025 | 6,44 | 6,54 | 6,33 | 6,38 | -0,93% | 1.407.922,00 |
| 04.12.2025 | 6,20 | 6,55 | 6,13 | 6,44 | 4,72% | 2.035.963,00 |
| 03.12.2025 | 5,98 | 6,22 | 5,90 | 6,15 | 3,71% | 2.127.725,00 |
| 02.12.2025 | 6,22 | 6,34 | 5,92 | 5,93 | -4,28% | 1.952.919,00 |
| 01.12.2025 | 6,10 | 6,27 | 6,02 | 6,20 | 0,08% | 1.924.221,00 |
| 28.11.2025 | 6,28 | 6,40 | 6,18 | 6,19 | -0,48% | 1.669.906,00 |
| 26.11.2025 | 6,15 | 6,29 | 5,89 | 6,22 | 2,13% | 3.331.167,00 |
| 25.11.2025 | 5,80 | 6,13 | 5,73 | 6,09 | 5,27% | 2.900.959,00 |
| 24.11.2025 | 5,80 | 5,94 | 5,76 | 5,79 | 3,12% | 3.465.362,00 |
| 20.11.2025 | 5,84 | 6,17 | 5,54 | 5,61 | -3,77% | 2.546.472,00 |
| 19.11.2025 | 5,95 | 6,15 | 5,65 | 5,83 | -1,27% | 3.034.292,00 |
| 18.11.2025 | 5,77 | 5,95 | 5,68 | 5,91 | 1,37% | 2.051.401,00 |
| 17.11.2025 | 5,39 | 5,83 | 5,35 | 5,83 | 10,01% | 3.918.246,00 |
| 13.11.2025 | 5,50 | 5,60 | 5,29 | 5,30 | -5,11% | 3.466.946,00 |
| 12.11.2025 | 5,71 | 5,78 | 5,51 | 5,58 | -1,93% | 3.109.997,00 |
| 11.11.2025 | 5,49 | 5,75 | 5,44 | 5,69 | 1,97% | 2.836.407,00 |
| 10.11.2025 | 6,15 | 6,17 | 5,44 | 5,58 | -7,62% | 4.237.218,00 |
| 07.11.2025 | 6,41 | 6,41 | 5,79 | 6,04 | -1,39% | 2.816.813,00 |
| 06.11.2025 | 6,48 | 6,85 | 6,06 | 6,13 | 1,74% | 3.883.671,00 |
| 05.11.2025 | 6,08 | 6,19 | 5,84 | 6,02 | -0,99% | 3.310.994,00 |
| 04.11.2025 | 6,11 | 6,46 | 6,08 | 6,08 | -6,17% | 2.353.469,00 |
| 03.11.2025 | 6,78 | 6,79 | 6,16 | 6,48 | -4,85% | 4.154.025,00 |
| 31.10.2025 | 6,68 | 6,86 | 6,58 | 6,81 | 2,41% | 1.745.288,00 |
| 30.10.2025 | 6,53 | 6,93 | 6,53 | 6,65 | 2,62% | 2.348.293,00 |
| 29.10.2025 | 6,69 | 6,72 | 6,39 | 6,48 | -3,57% | 2.990.536,00 |
| 28.10.2025 | 6,94 | 7,05 | 6,70 | 6,72 | -4,00% | 1.929.170,00 |
| 27.10.2025 | 6,87 | 7,08 | 6,82 | 7,00 | 2,34% | 2.019.494,00 |
| 24.10.2025 | 7,14 | 7,18 | 6,83 | 6,84 | -2,49% | 2.409.426,00 |
| 23.10.2025 | 6,84 | 7,06 | 6,81 | 7,02 | 2,56% | 1.771.075,00 |
| 22.10.2025 | 6,95 | 6,96 | 6,63 | 6,84 | -2,84% | 3.357.336,00 |
| 21.10.2025 | 7,36 | 7,44 | 6,93 | 7,04 | -6,01% | 2.901.361,00 |
| 20.10.2025 | 7,20 | 7,55 | 7,17 | 7,49 | 5,79% | 3.178.121,00 |
| 17.10.2025 | 6,91 | 7,23 | 6,78 | 7,08 | 1,00% | 3.309.584,00 |
| 16.10.2025 | 7,49 | 7,50 | 7,00 | 7,01 | -4,50% | 4.507.879,00 |
| 15.10.2025 | 7,00 | 7,51 | 6,89 | 7,34 | 6,69% | 4.799.483,00 |
| 14.10.2025 | 6,67 | 6,97 | 6,51 | 6,88 | 3,30% | 2.810.498,00 |
| 13.10.2025 | 6,60 | 6,82 | 6,45 | 6,66 | 1,91% | 2.832.960,00 |
| 10.10.2025 | 6,69 | 6,73 | 6,40 | 6,54 | -2,32% | 3.366.732,00 |
| 09.10.2025 | 6,34 | 6,87 | 6,34 | 6,69 | 7,90% | 5.900.827,00 |
| 08.10.2025 | 6,04 | 6,40 | 5,91 | 6,20 | 3,85% | 4.518.733,00 |