2,380$
0,42%
Echtzeit-Aktienkurs Aquestive Therapeutics
Bid:
Ask:
Aktienkurse zur Aquestive Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,39 | 2,48 | 2,34 | 2,38 | 0,42% | 2.567.700,00 |
| 15.05.2025 | 2,23 | 2,56 | 2,15 | 2,37 | 6,76% | 3.390.649,00 |
| 14.05.2025 | 2,35 | 2,41 | 2,16 | 2,22 | -3,06% | 2.338.740,00 |
| 13.05.2025 | 2,56 | 2,58 | 2,12 | 2,29 | -19,65% | 9.310.746,00 |
| 12.05.2025 | 2,85 | 2,90 | 2,77 | 2,85 | 2,15% | 1.178.156,00 |
| 09.05.2025 | 2,75 | 2,81 | 2,68 | 2,79 | 1,09% | 1.379.964,00 |
| 08.05.2025 | 2,73 | 2,80 | 2,59 | 2,76 | 1,10% | 931.732,00 |
| 07.05.2025 | 2,69 | 2,74 | 2,66 | 2,73 | 1,49% | 626.154,00 |
| 06.05.2025 | 2,81 | 2,81 | 2,65 | 2,69 | -4,95% | 1.057.421,00 |
| 05.05.2025 | 2,97 | 3,01 | 2,82 | 2,83 | -5,67% | 806.127,00 |
| 02.05.2025 | 3,01 | 3,05 | 2,94 | 3,00 | 0,50% | 721.468,00 |
| 01.05.2025 | 2,94 | 3,04 | 2,84 | 2,99 | 2,23% | 1.214.985,00 |
| 30.04.2025 | 2,81 | 2,96 | 2,77 | 2,92 | 3,00% | 1.002.837,00 |
| 29.04.2025 | 2,79 | 2,91 | 2,73 | 2,84 | 0,18% | 925.663,00 |
| 28.04.2025 | 2,88 | 2,96 | 2,76 | 2,83 | -1,39% | 743.912,00 |
| 25.04.2025 | 2,82 | 2,90 | 2,79 | 2,87 | 0,70% | 668.020,00 |
| 24.04.2025 | 2,82 | 2,91 | 2,80 | 2,85 | 1,42% | 555.531,00 |
| 23.04.2025 | 2,85 | 2,97 | 2,77 | 2,81 | 2,18% | 1.267.883,00 |
| 22.04.2025 | 2,63 | 2,76 | 2,61 | 2,75 | 6,59% | 1.880.998,00 |
| 21.04.2025 | 2,47 | 2,67 | 2,47 | 2,58 | 2,79% | 1.147.522,00 |
| 17.04.2025 | 2,50 | 2,58 | 2,47 | 2,51 | 0,40% | 1.105.552,00 |
| 16.04.2025 | 2,54 | 2,59 | 2,47 | 2,50 | -2,72% | 633.192,00 |
| 15.04.2025 | 2,52 | 2,61 | 2,47 | 2,57 | 1,98% | 794.529,00 |
| 14.04.2025 | 2,52 | 2,58 | 2,39 | 2,52 | 2,02% | 994.378,00 |
| 11.04.2025 | 2,43 | 2,50 | 2,36 | 2,47 | 2,07% | 1.299.798,00 |
| 10.04.2025 | 2,51 | 2,52 | 2,32 | 2,42 | -6,20% | 1.264.765,00 |
| 09.04.2025 | 2,34 | 2,63 | 2,20 | 2,58 | 8,86% | 2.425.877,00 |
| 08.04.2025 | 2,69 | 2,69 | 2,31 | 2,37 | -9,54% | 1.639.946,00 |
| 07.04.2025 | 2,60 | 2,74 | 2,44 | 2,62 | -3,32% | 1.721.938,00 |
| 04.04.2025 | 2,76 | 2,83 | 2,62 | 2,71 | -5,57% | 1.305.724,00 |
| 03.04.2025 | 2,99 | 2,99 | 2,82 | 2,87 | -5,59% | 1.251.387,00 |
| 02.04.2025 | 2,80 | 3,05 | 2,76 | 3,04 | 6,29% | 1.536.396,00 |
| 01.04.2025 | 2,94 | 3,05 | 2,83 | 2,86 | -1,21% | 1.367.102,00 |
| 31.03.2025 | 2,89 | 2,97 | 2,84 | 2,90 | -4,14% | 1.388.391,00 |
| 28.03.2025 | 3,19 | 3,20 | 2,98 | 3,02 | -5,92% | 1.128.391,00 |
| 27.03.2025 | 3,11 | 3,24 | 3,11 | 3,21 | 2,88% | 841.851,00 |
| 26.03.2025 | 3,20 | 3,20 | 3,05 | 3,12 | -3,11% | 862.959,00 |
| 25.03.2025 | 3,25 | 3,30 | 3,17 | 3,22 | -0,92% | 980.925,00 |
| 24.03.2025 | 3,27 | 3,39 | 3,21 | 3,25 | 0,78% | 1.319.753,00 |
| 21.03.2025 | 3,04 | 3,25 | 3,01 | 3,23 | 3,70% | 3.802.802,00 |
| 20.03.2025 | 2,92 | 3,20 | 2,92 | 3,11 | 4,36% | 1.370.774,00 |
| 19.03.2025 | 2,76 | 2,99 | 2,76 | 2,98 | 8,36% | 1.281.794,00 |
| 18.03.2025 | 2,84 | 2,86 | 2,71 | 2,75 | -3,68% | 933.464,00 |
| 17.03.2025 | 2,84 | 2,91 | 2,79 | 2,86 | 0,35% | 964.290,00 |
| 14.03.2025 | 2,78 | 2,90 | 2,75 | 2,85 | 4,60% | 844.002,00 |
| 13.03.2025 | 2,94 | 3,06 | 2,72 | 2,72 | -7,48% | 1.202.374,00 |
| 12.03.2025 | 2,64 | 2,97 | 2,63 | 2,94 | 10,94% | 1.980.896,00 |
| 11.03.2025 | 2,55 | 2,67 | 2,52 | 2,65 | 3,92% | 1.294.600,00 |
| 10.03.2025 | 2,61 | 2,69 | 2,51 | 2,55 | -3,77% | 1.022.729,00 |
| 07.03.2025 | 2,58 | 2,70 | 2,48 | 2,65 | 3,11% | 1.399.830,00 |
| 06.03.2025 | 2,46 | 2,76 | 2,45 | 2,57 | -7,89% | 2.256.337,00 |
| 05.03.2025 | 2,78 | 2,85 | 2,73 | 2,79 | 2,20% | 1.163.684,00 |
| 04.03.2025 | 2,62 | 2,74 | 2,56 | 2,73 | 2,63% | 1.270.680,00 |
| 03.03.2025 | 2,83 | 2,86 | 2,62 | 2,66 | -5,00% | 932.313,00 |
| 28.02.2025 | 2,70 | 2,81 | 2,65 | 2,80 | 2,94% | 834.025,00 |
| 27.02.2025 | 2,78 | 2,83 | 2,71 | 2,72 | -1,09% | 1.141.625,00 |
| 26.02.2025 | 2,82 | 2,92 | 2,71 | 2,75 | -1,61% | 1.155.272,00 |
| 25.02.2025 | 2,97 | 2,99 | 2,66 | 2,80 | -5,73% | 2.591.872,00 |
| 24.02.2025 | 3,04 | 3,06 | 2,91 | 2,97 | -1,50% | 1.853.116,00 |
| 21.02.2025 | 3,12 | 3,15 | 3,01 | 3,01 | -1,63% | 1.019.253,00 |
| 20.02.2025 | 3,04 | 3,21 | 2,95 | 3,06 | 0,99% | 1.453.919,00 |
| 19.02.2025 | 3,11 | 3,16 | 3,01 | 3,03 | -3,81% | 1.472.959,00 |
| 18.02.2025 | 3,33 | 3,37 | 3,06 | 3,15 | -5,12% | 1.975.977,00 |
| 14.02.2025 | 3,46 | 3,54 | 3,32 | 3,32 | -4,32% | 1.544.090,00 |
| 13.02.2025 | 3,45 | 3,63 | 3,24 | 3,47 | 2,36% | 3.697.970,00 |
| 12.02.2025 | 2,94 | 3,42 | 2,91 | 3,39 | 14,14% | 11.296.391,00 |
| 11.02.2025 | 3,00 | 3,00 | 2,90 | 2,97 | -0,67% | 1.264.162,00 |
| 10.02.2025 | 3,00 | 3,02 | 2,95 | 2,99 | 1,01% | 566.008,00 |
| 07.02.2025 | 3,01 | 3,05 | 2,90 | 2,96 | -1,99% | 877.799,00 |
| 06.02.2025 | 3,12 | 3,13 | 3,01 | 3,02 | -2,27% | 1.220.498,00 |
| 05.02.2025 | 3,09 | 3,13 | 3,02 | 3,09 | 0,65% | 1.274.393,00 |
| 04.02.2025 | 2,90 | 3,08 | 2,89 | 3,07 | 6,23% | 1.049.146,00 |
| 03.02.2025 | 2,95 | 3,00 | 2,87 | 2,89 | -4,30% | 1.128.191,00 |
| 31.01.2025 | 3,10 | 3,12 | 2,99 | 3,02 | -1,95% | 1.146.250,00 |
| 30.01.2025 | 3,15 | 3,17 | 3,02 | 3,08 | -0,65% | 1.050.965,00 |
| 29.01.2025 | 3,15 | 3,15 | 3,08 | 3,10 | -1,27% | 981.616,00 |
| 28.01.2025 | 3,00 | 3,16 | 2,96 | 3,14 | 5,02% | 1.553.202,00 |
| 27.01.2025 | 3,07 | 3,16 | 2,97 | 2,99 | -3,24% | 1.611.532,00 |
| 24.01.2025 | 3,13 | 3,19 | 3,04 | 3,09 | -1,28% | 757.903,00 |
| 23.01.2025 | 3,10 | 3,16 | 3,06 | 3,13 | -0,32% | 872.073,00 |
| 22.01.2025 | 3,24 | 3,29 | 3,13 | 3,14 | -2,18% | 809.920,00 |
| 21.01.2025 | 3,11 | 3,22 | 3,08 | 3,21 | 3,55% | 1.338.651,00 |
| 17.01.2025 | 3,10 | 3,14 | 3,04 | 3,10 | 0,32% | 1.163.397,00 |
| 16.01.2025 | 3,25 | 3,30 | 3,08 | 3,09 | -4,63% | 1.438.638,00 |
| 15.01.2025 | 3,12 | 3,25 | 3,06 | 3,24 | 6,23% | 1.245.635,00 |
| 14.01.2025 | 3,14 | 3,28 | 3,01 | 3,05 | -1,93% | 1.553.429,00 |
| 13.01.2025 | 3,08 | 3,16 | 2,96 | 3,11 | 0,97% | 1.090.370,00 |
| 10.01.2025 | 3,09 | 3,10 | 2,98 | 3,08 | -1,60% | 1.916.601,00 |
| 08.01.2025 | 3,22 | 3,25 | 3,07 | 3,13 | -2,80% | 2.194.641,00 |
| 07.01.2025 | 3,29 | 3,43 | 3,19 | 3,22 | -2,42% | 3.301.074,00 |
| 06.01.2025 | 3,58 | 3,59 | 3,26 | 3,30 | -7,82% | 2.548.186,00 |
| 03.01.2025 | 3,69 | 3,77 | 3,57 | 3,58 | -2,45% | 891.515,00 |
| 02.01.2025 | 3,60 | 3,79 | 3,55 | 3,67 | 3,09% | 1.048.987,00 |
| 31.12.2024 | 3,55 | 3,72 | 3,50 | 3,56 | 1,14% | 2.280.701,00 |
| 30.12.2024 | 3,51 | 3,54 | 3,36 | 3,52 | 0,00% | 933.399,00 |
| 27.12.2024 | 3,62 | 3,63 | 3,40 | 3,52 | -3,83% | 1.150.218,00 |
| 26.12.2024 | 3,53 | 3,66 | 3,47 | 3,66 | 3,98% | 840.148,00 |
| 24.12.2024 | 3,61 | 3,64 | 3,46 | 3,52 | -1,95% | 712.650,00 |
| 23.12.2024 | 3,65 | 3,68 | 3,52 | 3,59 | -1,64% | 817.954,00 |
| 20.12.2024 | 3,56 | 3,77 | 3,52 | 3,65 | 0,27% | 1.335.053,00 |