6,040$
-1,39%
Echtzeit-Aktienkurs Aquestive Therapeutics
Bid:
Ask:
Aktienkurse zur Aquestive Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 5,99 | 6,08 | 5,79 | 5,97 | 0,00% | 2.135.830,00 |
| 06.10.2025 | 5,84 | 5,98 | 5,78 | 5,97 | 3,47% | 1.958.646,00 |
| 02.10.2025 | 5,90 | 5,93 | 5,61 | 5,77 | -1,87% | 2.335.212,00 |
| 01.10.2025 | 5,59 | 5,93 | 5,53 | 5,88 | 5,28% | 2.629.350,00 |
| 30.09.2025 | 5,60 | 5,69 | 5,47 | 5,59 | -1,15% | 2.667.692,00 |
| 29.09.2025 | 6,03 | 6,14 | 5,64 | 5,65 | -5,68% | 3.774.247,00 |
| 26.09.2025 | 5,89 | 6,43 | 5,82 | 5,99 | 13,88% | 12.092.165,00 |
| 25.09.2025 | 5,37 | 5,51 | 5,20 | 5,26 | -2,95% | 2.109.049,00 |
| 24.09.2025 | 5,23 | 5,44 | 5,20 | 5,42 | 4,23% | 1.900.252,00 |
| 23.09.2025 | 5,17 | 5,65 | 5,08 | 5,20 | 0,58% | 4.369.368,00 |
| 22.09.2025 | 5,71 | 5,73 | 5,16 | 5,17 | -8,82% | 4.531.376,00 |
| 19.09.2025 | 5,55 | 6,00 | 5,47 | 5,67 | 15,13% | 13.611.252,00 |
| 18.09.2025 | 4,91 | 4,96 | 4,81 | 4,93 | 1,97% | 1.242.106,00 |
| 17.09.2025 | 4,87 | 4,97 | 4,78 | 4,83 | -0,82% | 1.215.666,00 |
| 16.09.2025 | 5,14 | 5,18 | 4,86 | 4,87 | -5,25% | 1.046.802,00 |
| 15.09.2025 | 5,07 | 5,23 | 4,91 | 5,14 | 1,78% | 1.665.599,00 |
| 12.09.2025 | 5,04 | 5,27 | 5,02 | 5,05 | 2,02% | 2.670.629,00 |
| 11.09.2025 | 4,88 | 5,01 | 4,88 | 4,95 | 1,43% | 970.526,00 |
| 10.09.2025 | 5,03 | 5,03 | 4,87 | 4,88 | -2,01% | 996.717,00 |
| 09.09.2025 | 4,89 | 5,03 | 4,75 | 4,98 | -0,60% | 1.526.090,00 |
| 08.09.2025 | 5,50 | 5,60 | 4,93 | 5,01 | -7,56% | 3.304.194,00 |
| 05.09.2025 | 5,13 | 5,48 | 5,11 | 5,42 | 7,11% | 6.056.919,00 |
| 04.09.2025 | 4,29 | 5,10 | 4,24 | 5,06 | 28,26% | 13.565.322,00 |
| 03.09.2025 | 3,82 | 3,96 | 3,80 | 3,95 | 3,00% | 1.234.984,00 |
| 02.09.2025 | 3,75 | 4,00 | 3,74 | 3,83 | 1,59% | 1.288.786,00 |
| 29.08.2025 | 3,83 | 3,87 | 3,73 | 3,77 | -1,57% | 1.036.203,00 |
| 28.08.2025 | 3,89 | 3,94 | 3,80 | 3,83 | -0,52% | 1.103.852,00 |
| 27.08.2025 | 3,89 | 4,13 | 3,84 | 3,85 | -1,28% | 2.314.529,00 |
| 26.08.2025 | 3,90 | 4,08 | 3,86 | 3,90 | 1,04% | 1.743.655,00 |
| 25.08.2025 | 3,97 | 3,99 | 3,85 | 3,86 | -3,02% | 950.028,00 |
| 22.08.2025 | 3,92 | 4,09 | 3,92 | 3,98 | 1,79% | 1.132.172,00 |
| 21.08.2025 | 3,85 | 3,99 | 3,82 | 3,91 | 0,77% | 1.319.326,00 |
| 20.08.2025 | 3,86 | 3,95 | 3,81 | 3,88 | 0,78% | 1.548.211,00 |
| 19.08.2025 | 4,17 | 4,19 | 3,84 | 3,85 | -7,89% | 1.954.867,00 |
| 18.08.2025 | 4,09 | 4,26 | 4,07 | 4,18 | 1,70% | 1.251.412,00 |
| 15.08.2025 | 4,17 | 4,21 | 4,03 | 4,11 | 0,00% | 1.695.259,00 |
| 14.08.2025 | 3,99 | 4,24 | 3,83 | 4,11 | 2,49% | 6.101.974,00 |
| 13.08.2025 | 3,74 | 4,10 | 3,73 | 4,01 | 6,08% | 1.506.946,00 |
| 12.08.2025 | 3,98 | 4,27 | 3,69 | 3,78 | -1,82% | 1.631.351,00 |
| 11.08.2025 | 3,91 | 3,97 | 3,84 | 3,85 | -1,28% | 872.430,00 |
| 08.08.2025 | 3,99 | 3,99 | 3,85 | 3,90 | -0,76% | 780.944,00 |
| 07.08.2025 | 4,00 | 4,03 | 3,85 | 3,93 | -1,50% | 525.070,00 |
| 06.08.2025 | 3,92 | 4,01 | 3,86 | 3,99 | 1,27% | 789.117,00 |
| 05.08.2025 | 4,02 | 4,07 | 3,88 | 3,94 | -1,99% | 711.315,00 |
| 04.08.2025 | 3,83 | 4,04 | 3,83 | 4,02 | 5,24% | 505.997,00 |
| 01.08.2025 | 3,77 | 3,91 | 3,73 | 3,82 | -0,52% | 941.245,00 |
| 31.07.2025 | 3,98 | 4,01 | 3,82 | 3,84 | -2,04% | 716.859,00 |
| 30.07.2025 | 3,97 | 4,10 | 3,90 | 3,92 | -0,13% | 659.714,00 |
| 29.07.2025 | 4,05 | 4,07 | 3,85 | 3,93 | -1,88% | 846.207,00 |
| 28.07.2025 | 4,16 | 4,17 | 3,95 | 4,00 | -3,61% | 880.841,00 |
| 25.07.2025 | 4,23 | 4,23 | 4,09 | 4,15 | -1,19% | 639.686,00 |
| 24.07.2025 | 4,24 | 4,29 | 4,18 | 4,20 | -1,41% | 551.997,00 |
| 23.07.2025 | 3,98 | 4,38 | 3,98 | 4,26 | 7,30% | 1.331.680,00 |
| 22.07.2025 | 4,23 | 4,32 | 3,96 | 3,97 | -6,15% | 1.037.781,00 |
| 21.07.2025 | 4,24 | 4,37 | 4,15 | 4,23 | 0,71% | 1.079.873,00 |
| 18.07.2025 | 4,45 | 4,50 | 4,20 | 4,20 | -3,89% | 2.507.024,00 |
| 17.07.2025 | 4,04 | 4,42 | 4,04 | 4,37 | 8,44% | 1.848.653,00 |
| 16.07.2025 | 4,06 | 4,15 | 4,00 | 4,03 | 0,25% | 897.115,00 |
| 15.07.2025 | 4,07 | 4,13 | 3,94 | 4,02 | -0,25% | 1.161.170,00 |
| 14.07.2025 | 3,97 | 4,16 | 3,96 | 4,03 | 0,50% | 1.105.795,00 |
| 11.07.2025 | 4,05 | 4,19 | 4,00 | 4,01 | -0,50% | 1.145.380,00 |
| 10.07.2025 | 4,01 | 4,04 | 3,87 | 4,03 | 0,50% | 1.000.947,00 |
| 09.07.2025 | 3,72 | 4,03 | 3,70 | 4,01 | 8,97% | 1.505.440,00 |
| 08.07.2025 | 3,70 | 3,75 | 3,62 | 3,68 | -0,54% | 871.332,00 |
| 07.07.2025 | 3,70 | 3,80 | 3,66 | 3,70 | -0,54% | 1.886.837,00 |
| 03.07.2025 | 3,69 | 3,76 | 3,61 | 3,72 | 1,22% | 625.354,00 |
| 02.07.2025 | 3,42 | 3,69 | 3,39 | 3,68 | 8,09% | 1.267.388,00 |
| 01.07.2025 | 3,31 | 3,51 | 3,28 | 3,40 | 2,72% | 1.073.899,00 |
| 30.06.2025 | 3,26 | 3,33 | 3,23 | 3,31 | 2,00% | 1.080.436,00 |
| 27.06.2025 | 3,25 | 3,30 | 3,17 | 3,25 | -0,15% | 1.916.112,00 |
| 26.06.2025 | 3,27 | 3,33 | 3,14 | 3,25 | 0,00% | 801.520,00 |
| 25.06.2025 | 3,23 | 3,30 | 3,13 | 3,25 | 1,25% | 1.209.293,00 |
| 24.06.2025 | 3,35 | 3,40 | 3,20 | 3,21 | -2,43% | 1.253.109,00 |
| 23.06.2025 | 3,20 | 3,40 | 3,17 | 3,29 | 0,92% | 1.075.661,00 |
| 20.06.2025 | 3,46 | 3,46 | 3,17 | 3,26 | -4,12% | 1.675.284,00 |
| 18.06.2025 | 3,36 | 3,46 | 3,20 | 3,40 | 1,49% | 1.671.147,00 |
| 17.06.2025 | 3,50 | 3,53 | 3,35 | 3,35 | -5,37% | 1.671.534,00 |