5,160$
-0,96%
Echtzeit-Aktienkurs Aquestive Therapeutics
Bid:
Ask:
Aktienkurse zur Aquestive Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,22 | 5,25 | 5,07 | 5,16 | -0,96% | 1.883.889,00 |
| 08.09.2026 | 5,39 | 5,42 | 5,16 | 5,21 | -2,43% | 1.982.982,00 |
| 04.09.2026 | 5,32 | 5,49 | 5,29 | 5,34 | -0,19% | 2.117.771,00 |
| 03.09.2026 | 5,40 | 5,42 | 5,23 | 5,35 | -0,56% | 1.830.496,00 |
| 02.09.2026 | 5,30 | 5,39 | 5,28 | 5,38 | 2,67% | 1.810.575,00 |
| 01.09.2026 | 5,15 | 5,35 | 5,09 | 5,24 | 2,54% | 2.158.174,00 |
| 31.08.2026 | 4,98 | 5,13 | 4,91 | 5,11 | 1,59% | 1.907.006,00 |
| 28.08.2026 | 5,11 | 5,18 | 4,97 | 5,03 | -2,52% | 2.509.002,00 |
| 27.08.2026 | 5,39 | 5,40 | 5,12 | 5,16 | -4,27% | 3.661.564,00 |
| 26.08.2026 | 5,08 | 5,41 | 5,01 | 5,39 | 6,00% | 3.390.334,00 |
| 25.08.2026 | 4,77 | 5,12 | 4,72 | 5,09 | 6,05% | 3.655.375,00 |
| 24.08.2026 | 4,69 | 4,82 | 4,56 | 4,80 | 3,01% | 2.607.726,00 |
| 21.08.2026 | 4,54 | 4,72 | 4,52 | 4,66 | 3,67% | 2.008.392,00 |
| 20.08.2026 | 4,61 | 4,64 | 4,39 | 4,49 | -1,97% | 2.664.184,00 |
| 19.08.2026 | 4,31 | 4,75 | 4,31 | 4,58 | 6,14% | 8.404.971,00 |
| 18.08.2026 | 4,27 | 4,39 | 4,26 | 4,32 | 1,05% | 5.445.791,00 |
| 17.08.2026 | 4,26 | 4,35 | 4,20 | 4,27 | 0,47% | 3.334.039,00 |
| 14.08.2026 | 4,20 | 4,28 | 4,02 | 4,25 | 0,35% | 4.347.542,00 |
| 13.08.2026 | 4,23 | 4,39 | 4,14 | 4,24 | 0,28% | 3.733.998,00 |
| 12.08.2026 | 4,27 | 4,44 | 4,19 | 4,22 | -3,91% | 9.094.296,00 |
| 11.08.2026 | 4,30 | 4,69 | 4,24 | 4,40 | 2,57% | 6.413.253,00 |
| 10.08.2026 | 4,35 | 4,64 | 4,26 | 4,29 | 8,76% | 7.252.691,00 |
| 07.08.2026 | 3,95 | 4,04 | 3,87 | 3,94 | 0,51% | 1.853.050,00 |
| 06.08.2026 | 3,76 | 3,92 | 3,76 | 3,92 | 4,26% | 1.530.071,00 |
| 05.08.2026 | 3,72 | 3,84 | 3,71 | 3,76 | 0,53% | 1.462.612,00 |
| 04.08.2026 | 3,85 | 3,87 | 3,65 | 3,74 | -1,45% | 2.691.589,00 |
| 03.08.2026 | 3,70 | 3,82 | 3,67 | 3,80 | 2,71% | 2.379.593,00 |
| 31.07.2026 | 3,75 | 3,78 | 3,61 | 3,70 | -0,67% | 1.785.251,00 |
| 30.07.2026 | 3,63 | 3,74 | 3,60 | 3,72 | 2,76% | 1.430.813,00 |
| 29.07.2026 | 3,76 | 3,78 | 3,56 | 3,62 | -3,72% | 2.572.043,00 |
| 28.07.2026 | 3,74 | 3,78 | 3,62 | 3,76 | 0,80% | 2.818.176,00 |
| 27.07.2026 | 3,64 | 3,86 | 3,61 | 3,73 | 1,08% | 1.812.549,00 |
| 24.07.2026 | 3,89 | 3,89 | 3,64 | 3,69 | -1,86% | 2.876.416,00 |
| 23.07.2026 | 3,90 | 3,92 | 3,76 | 3,76 | -4,57% | 2.012.777,00 |
| 22.07.2026 | 4,04 | 4,07 | 3,92 | 3,94 | -2,48% | 1.706.022,00 |
| 21.07.2026 | 3,94 | 4,09 | 3,91 | 4,04 | 2,28% | 1.794.779,00 |
| 20.07.2026 | 4,12 | 4,18 | 3,94 | 3,95 | -4,13% | 1.433.179,00 |
| 17.07.2026 | 3,91 | 4,16 | 3,81 | 4,12 | 4,57% | 2.354.696,00 |
| 16.07.2026 | 3,92 | 4,08 | 3,86 | 3,94 | 0,00% | 1.921.084,00 |
| 15.07.2026 | 4,03 | 4,04 | 3,88 | 3,94 | -2,23% | 1.886.861,00 |
| 14.07.2026 | 4,02 | 4,11 | 3,98 | 4,03 | -0,74% | 898.478,00 |
| 13.07.2026 | 4,09 | 4,12 | 3,99 | 4,06 | -1,46% | 1.623.981,00 |
| 10.07.2026 | 4,25 | 4,26 | 4,00 | 4,12 | -2,94% | 3.054.051,00 |
| 09.07.2026 | 4,32 | 4,36 | 4,24 | 4,25 | -1,85% | 916.627,00 |
| 08.07.2026 | 4,26 | 4,34 | 4,24 | 4,33 | -0,12% | 1.210.443,00 |
| 07.07.2026 | 4,32 | 4,38 | 4,24 | 4,33 | 2,00% | 1.353.534,00 |
| 06.07.2026 | 4,19 | 4,29 | 4,18 | 4,25 | 1,56% | 1.447.405,00 |
| 02.07.2026 | 4,23 | 4,36 | 4,15 | 4,18 | -1,18% | 1.732.804,00 |
| 01.07.2026 | 4,21 | 4,30 | 4,18 | 4,23 | 1,56% | 1.260.671,00 |
| 30.06.2026 | 4,17 | 4,24 | 4,14 | 4,17 | 0,12% | 1.486.045,00 |
| 29.06.2026 | 4,36 | 4,36 | 4,10 | 4,16 | -5,24% | 3.287.287,00 |
| 26.06.2026 | 4,45 | 4,48 | 4,22 | 4,39 | -1,79% | 7.357.827,00 |
| 25.06.2026 | 4,90 | 4,90 | 4,16 | 4,47 | -10,42% | 5.165.803,00 |
| 24.06.2026 | 5,05 | 5,18 | 4,93 | 4,99 | -0,80% | 2.143.711,00 |
| 23.06.2026 | 4,71 | 5,11 | 4,71 | 5,03 | 7,02% | 2.983.252,00 |
| 22.06.2026 | 4,71 | 4,91 | 4,68 | 4,70 | -0,21% | 1.912.955,00 |
| 18.06.2026 | 4,49 | 4,74 | 4,45 | 4,71 | 6,08% | 3.138.143,00 |
| 17.06.2026 | 4,26 | 4,48 | 4,25 | 4,44 | 4,10% | 1.976.317,00 |
| 16.06.2026 | 4,20 | 4,30 | 4,20 | 4,27 | 1,07% | 1.051.178,00 |
| 15.06.2026 | 4,21 | 4,26 | 4,13 | 4,22 | 1,20% | 1.307.620,00 |
| 12.06.2026 | 4,20 | 4,30 | 4,17 | 4,17 | -0,95% | 1.222.385,00 |
| 11.06.2026 | 4,00 | 4,25 | 3,96 | 4,21 | 5,38% | 1.860.542,00 |
| 10.06.2026 | 3,95 | 4,06 | 3,92 | 4,00 | -0,12% | 1.582.977,00 |
| 09.06.2026 | 3,94 | 4,03 | 3,87 | 4,00 | 2,30% | 1.394.586,00 |
| 08.06.2026 | 3,99 | 4,02 | 3,86 | 3,91 | -0,38% | 1.532.263,00 |
| 05.06.2026 | 4,14 | 4,16 | 3,92 | 3,93 | -5,31% | 1.221.050,00 |
| 04.06.2026 | 4,05 | 4,22 | 4,05 | 4,15 | 2,85% | 1.935.994,00 |
| 03.06.2026 | 3,90 | 4,04 | 3,85 | 4,03 | 2,68% | 1.697.445,00 |
| 02.06.2026 | 3,98 | 3,98 | 3,87 | 3,93 | -1,63% | 1.972.024,00 |
| 01.06.2026 | 4,00 | 4,07 | 3,95 | 3,99 | -0,75% | 1.410.907,00 |
| 29.05.2026 | 4,02 | 4,10 | 3,97 | 4,02 | 0,00% | 1.321.675,00 |
| 28.05.2026 | 4,01 | 4,05 | 3,96 | 4,02 | 0,37% | 1.414.371,00 |
| 27.05.2026 | 4,07 | 4,11 | 4,00 | 4,01 | -2,08% | 1.385.971,00 |
| 26.05.2026 | 4,15 | 4,17 | 4,08 | 4,09 | -0,73% | 1.051.233,00 |
| 22.05.2026 | 4,26 | 4,29 | 4,12 | 4,12 | -2,60% | 893.169,00 |
| 21.05.2026 | 4,11 | 4,26 | 4,09 | 4,23 | 1,44% | 1.348.538,00 |
| 20.05.2026 | 4,10 | 4,23 | 4,10 | 4,17 | 1,96% | 1.201.909,00 |
| 19.05.2026 | 4,07 | 4,15 | 4,03 | 4,09 | -1,09% | 1.534.066,00 |
| 18.05.2026 | 4,17 | 4,23 | 3,98 | 4,14 | -0,72% | 2.687.418,00 |
| 15.05.2026 | 4,64 | 4,67 | 4,16 | 4,17 | -11,85% | 3.410.489,00 |
| 14.05.2026 | 4,75 | 5,02 | 4,48 | 4,73 | 14,41% | 5.846.058,00 |
| 13.05.2026 | 4,18 | 4,24 | 4,10 | 4,13 | -0,72% | 2.225.670,00 |
| 12.05.2026 | 4,31 | 4,40 | 4,16 | 4,16 | -4,26% | 1.399.496,00 |
| 11.05.2026 | 4,30 | 4,44 | 4,25 | 4,35 | 0,58% | 1.386.632,00 |
| 08.05.2026 | 4,25 | 4,36 | 4,25 | 4,32 | 1,89% | 1.889.539,00 |
| 07.05.2026 | 4,23 | 4,30 | 4,16 | 4,24 | 0,24% | 1.307.296,00 |
| 06.05.2026 | 4,17 | 4,33 | 4,14 | 4,23 | 1,20% | 1.625.169,00 |
| 05.05.2026 | 4,22 | 4,29 | 4,13 | 4,18 | -0,71% | 982.426,00 |
| 04.05.2026 | 4,18 | 4,29 | 4,18 | 4,21 | 0,48% | 1.093.560,00 |
| 01.05.2026 | 4,13 | 4,23 | 4,11 | 4,19 | 2,20% | 973.442,00 |
| 30.04.2026 | 4,07 | 4,17 | 4,06 | 4,10 | 1,36% | 1.495.106,00 |
| 29.04.2026 | 4,06 | 4,12 | 4,02 | 4,05 | -1,10% | 1.059.828,00 |
| 28.04.2026 | 4,11 | 4,19 | 4,06 | 4,09 | -0,24% | 876.749,00 |
| 27.04.2026 | 4,06 | 4,18 | 4,06 | 4,10 | 0,49% | 772.991,00 |
| 24.04.2026 | 4,10 | 4,12 | 4,03 | 4,08 | 0,25% | 1.082.352,00 |
| 23.04.2026 | 4,15 | 4,20 | 4,06 | 4,07 | -2,16% | 1.050.093,00 |
| 22.04.2026 | 4,34 | 4,40 | 4,12 | 4,16 | -4,15% | 2.149.165,00 |
| 21.04.2026 | 4,25 | 4,35 | 4,16 | 4,34 | 2,36% | 1.347.619,00 |
| 20.04.2026 | 4,30 | 4,42 | 4,20 | 4,24 | -1,85% | 1.710.380,00 |
| 17.04.2026 | 4,30 | 4,40 | 4,29 | 4,32 | 1,29% | 1.066.628,00 |