2,360$
-3,67%
Echtzeit-Aktienkurs Atossa Genetics Inc.
Bid:
Ask:
Aktienkurse zur Atossa Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,42 | 2,42 | 2,27 | 2,36 | -3,67% | 143.899,00 |
| 08.07.2026 | 2,49 | 2,54 | 2,38 | 2,45 | -1,61% | 125.605,00 |
| 07.07.2026 | 2,37 | 2,60 | 2,19 | 2,49 | 9,21% | 420.769,00 |
| 06.07.2026 | 2,14 | 2,41 | 2,14 | 2,28 | 7,55% | 227.894,00 |
| 02.07.2026 | 2,03 | 2,19 | 2,03 | 2,12 | 3,92% | 116.527,00 |
| 01.07.2026 | 1,95 | 2,06 | 1,92 | 2,04 | 5,70% | 142.835,00 |
| 30.06.2026 | 1,98 | 2,01 | 1,93 | 1,93 | -2,03% | 73.470,00 |
| 29.06.2026 | 1,90 | 2,04 | 1,89 | 1,97 | 5,91% | 180.647,00 |
| 26.06.2026 | 1,76 | 1,91 | 1,73 | 1,86 | 5,98% | 376.680,00 |
| 25.06.2026 | 1,77 | 1,78 | 1,70 | 1,76 | 0,00% | 143.234,00 |
| 24.06.2026 | 1,89 | 1,89 | 1,75 | 1,76 | -7,63% | 301.735,00 |
| 23.06.2026 | 1,82 | 1,96 | 1,78 | 1,90 | 3,83% | 534.686,00 |
| 22.06.2026 | 2,03 | 2,03 | 1,81 | 1,83 | -8,96% | 466.072,00 |
| 18.06.2026 | 2,01 | 2,03 | 1,95 | 2,01 | 1,01% | 193.503,00 |
| 17.06.2026 | 2,21 | 2,21 | 1,95 | 1,99 | -10,56% | 683.983,00 |
| 16.06.2026 | 2,36 | 2,38 | 2,16 | 2,23 | -5,32% | 309.549,00 |
| 15.06.2026 | 2,51 | 2,51 | 2,31 | 2,35 | -4,59% | 460.677,00 |
| 12.06.2026 | 2,57 | 2,70 | 2,45 | 2,46 | -4,72% | 638.935,00 |
| 11.06.2026 | 2,81 | 2,81 | 2,52 | 2,59 | -41,25% | 1.398.191,00 |
| 10.06.2026 | 4,50 | 4,59 | 4,36 | 4,40 | -0,23% | 29.872,00 |
| 09.06.2026 | 4,55 | 4,59 | 4,36 | 4,41 | -3,08% | 53.781,00 |
| 08.06.2026 | 4,56 | 4,56 | 4,35 | 4,55 | 1,79% | 35.993,00 |
| 05.06.2026 | 4,78 | 4,80 | 4,40 | 4,47 | -7,84% | 80.839,00 |
| 04.06.2026 | 4,67 | 4,87 | 4,65 | 4,85 | 3,19% | 46.767,00 |
| 03.06.2026 | 4,80 | 4,80 | 4,68 | 4,70 | -3,09% | 45.065,00 |
| 02.06.2026 | 5,06 | 5,15 | 4,80 | 4,85 | -5,09% | 76.765,00 |
| 01.06.2026 | 5,14 | 5,20 | 4,93 | 5,11 | -2,29% | 58.515,00 |
| 29.05.2026 | 5,21 | 5,30 | 5,00 | 5,23 | 0,77% | 42.865,00 |
| 28.05.2026 | 5,19 | 5,25 | 4,98 | 5,19 | 0,91% | 51.680,00 |
| 27.05.2026 | 4,95 | 5,18 | 4,86 | 5,14 | 4,75% | 39.639,00 |
| 26.05.2026 | 4,95 | 5,06 | 4,86 | 4,91 | -1,01% | 30.275,00 |
| 22.05.2026 | 4,93 | 5,10 | 4,84 | 4,96 | -0,40% | 28.196,00 |
| 21.05.2026 | 4,79 | 5,06 | 4,66 | 4,98 | 2,89% | 54.945,00 |
| 20.05.2026 | 4,71 | 4,96 | 4,66 | 4,84 | 2,00% | 38.113,00 |
| 19.05.2026 | 4,80 | 4,92 | 4,66 | 4,75 | 0,74% | 50.569,00 |
| 18.05.2026 | 4,85 | 4,95 | 4,70 | 4,71 | -3,29% | 42.512,00 |
| 15.05.2026 | 5,11 | 5,11 | 4,85 | 4,87 | -5,25% | 46.072,00 |
| 14.05.2026 | 5,16 | 5,16 | 4,96 | 5,14 | -0,58% | 29.571,00 |
| 13.05.2026 | 5,23 | 5,31 | 5,15 | 5,17 | -0,39% | 30.463,00 |
| 12.05.2026 | 5,43 | 5,43 | 5,08 | 5,19 | -5,64% | 59.828,00 |
| 11.05.2026 | 5,58 | 5,71 | 5,49 | 5,50 | -1,79% | 37.711,00 |
| 08.05.2026 | 5,42 | 5,65 | 5,42 | 5,60 | -1,23% | 31.375,00 |
| 07.05.2026 | 5,81 | 5,83 | 5,61 | 5,67 | -2,24% | 47.411,00 |
| 06.05.2026 | 5,53 | 5,89 | 5,49 | 5,80 | 3,94% | 55.941,00 |
| 05.05.2026 | 5,86 | 6,18 | 5,24 | 5,58 | -4,97% | 199.040,00 |
| 04.05.2026 | 5,38 | 5,97 | 5,38 | 5,87 | 9,65% | 94.217,00 |
| 01.05.2026 | 5,43 | 5,43 | 5,16 | 5,36 | -0,28% | 34.688,00 |
| 30.04.2026 | 5,28 | 5,46 | 5,19 | 5,37 | 1,70% | 24.697,00 |
| 29.04.2026 | 5,47 | 5,51 | 5,21 | 5,28 | -3,83% | 28.889,00 |
| 28.04.2026 | 5,49 | 5,74 | 5,32 | 5,49 | 0,73% | 29.616,00 |
| 27.04.2026 | 5,68 | 5,78 | 5,32 | 5,45 | -4,39% | 36.629,00 |
| 24.04.2026 | 5,73 | 5,80 | 5,54 | 5,70 | 0,00% | 42.373,00 |
| 23.04.2026 | 5,93 | 5,93 | 5,61 | 5,70 | -4,04% | 36.371,00 |
| 22.04.2026 | 5,87 | 6,02 | 5,75 | 5,94 | 2,95% | 40.176,00 |
| 21.04.2026 | 6,17 | 6,20 | 5,76 | 5,77 | -6,48% | 90.416,00 |
| 20.04.2026 | 5,83 | 6,28 | 5,80 | 6,17 | 4,40% | 127.690,00 |
| 17.04.2026 | 5,81 | 5,94 | 5,67 | 5,91 | 2,43% | 54.649,00 |
| 16.04.2026 | 5,64 | 5,78 | 5,52 | 5,77 | 0,87% | 33.856,00 |
| 15.04.2026 | 5,37 | 5,76 | 5,35 | 5,72 | 6,92% | 100.046,00 |
| 14.04.2026 | 5,30 | 5,44 | 5,23 | 5,35 | 0,28% | 34.511,00 |
| 13.04.2026 | 4,92 | 5,36 | 4,92 | 5,34 | 8,00% | 71.277,00 |
| 10.04.2026 | 4,99 | 4,99 | 4,81 | 4,94 | -1,00% | 30.083,00 |
| 09.04.2026 | 4,91 | 5,05 | 4,73 | 4,99 | 3,31% | 42.843,00 |
| 08.04.2026 | 5,08 | 5,14 | 4,73 | 4,83 | 0,21% | 76.859,00 |
| 07.04.2026 | 5,15 | 5,15 | 4,70 | 4,82 | -6,41% | 81.433,00 |
| 06.04.2026 | 5,41 | 5,41 | 5,10 | 5,15 | -4,01% | 54.706,00 |
| 02.04.2026 | 5,01 | 5,56 | 5,00 | 5,37 | 4,99% | 71.797,00 |
| 01.04.2026 | 5,27 | 5,36 | 5,03 | 5,11 | -1,92% | 63.322,00 |
| 31.03.2026 | 4,77 | 5,26 | 4,77 | 5,21 | 11,32% | 42.650,00 |
| 30.03.2026 | 4,79 | 4,87 | 4,59 | 4,68 | -0,64% | 28.501,00 |
| 27.03.2026 | 4,73 | 4,93 | 4,60 | 4,71 | -1,67% | 64.076,00 |
| 26.03.2026 | 5,25 | 5,47 | 4,64 | 4,79 | -11,62% | 123.309,00 |
| 25.03.2026 | 5,57 | 6,09 | 5,40 | 5,42 | -1,63% | 129.265,00 |
| 24.03.2026 | 5,61 | 5,69 | 5,39 | 5,51 | -2,48% | 41.080,00 |
| 23.03.2026 | 5,37 | 5,71 | 5,35 | 5,65 | 6,00% | 65.586,00 |
| 20.03.2026 | 5,17 | 5,98 | 5,12 | 5,33 | 2,90% | 159.461,00 |
| 19.03.2026 | 5,11 | 5,35 | 4,97 | 5,18 | 1,37% | 65.855,00 |
| 18.03.2026 | 5,50 | 5,53 | 5,10 | 5,11 | -6,92% | 47.150,00 |
| 17.03.2026 | 4,98 | 5,57 | 4,98 | 5,49 | 10,46% | 64.237,00 |
| 16.03.2026 | 5,06 | 5,18 | 4,90 | 4,97 | -0,80% | 38.868,00 |
| 13.03.2026 | 5,08 | 5,23 | 4,95 | 5,01 | 0,00% | 105.032,00 |
| 12.03.2026 | 4,73 | 5,38 | 4,71 | 5,01 | 4,81% | 146.415,00 |
| 11.03.2026 | 4,73 | 4,85 | 4,61 | 4,78 | 0,00% | 42.675,00 |
| 10.03.2026 | 4,66 | 4,87 | 4,56 | 4,78 | 5,75% | 124.670,00 |
| 09.03.2026 | 4,53 | 4,60 | 4,36 | 4,52 | 0,89% | 129.133,00 |
| 06.03.2026 | 4,58 | 4,67 | 4,44 | 4,48 | -4,27% | 46.143,00 |
| 05.03.2026 | 4,92 | 5,01 | 4,52 | 4,68 | -4,88% | 70.708,00 |
| 04.03.2026 | 4,78 | 5,12 | 4,71 | 4,92 | 4,68% | 136.363,00 |
| 03.03.2026 | 4,54 | 4,91 | 4,31 | 4,70 | 4,21% | 102.344,00 |
| 02.03.2026 | 4,35 | 4,55 | 4,23 | 4,51 | 1,81% | 88.045,00 |
| 27.02.2026 | 4,43 | 4,59 | 4,35 | 4,43 | -0,89% | 69.251,00 |
| 26.02.2026 | 4,36 | 4,60 | 4,30 | 4,47 | 4,68% | 89.563,00 |
| 25.02.2026 | 4,23 | 4,44 | 4,15 | 4,27 | 2,15% | 77.472,00 |
| 24.02.2026 | 4,01 | 4,27 | 4,00 | 4,18 | 5,56% | 96.160,00 |
| 23.02.2026 | 4,11 | 4,15 | 3,84 | 3,96 | -5,94% | 105.399,00 |
| 20.02.2026 | 4,38 | 4,48 | 4,15 | 4,21 | -4,32% | 42.935,00 |
| 19.02.2026 | 4,35 | 4,55 | 4,22 | 4,40 | 1,62% | 68.262,00 |
| 18.02.2026 | 4,06 | 4,59 | 4,06 | 4,33 | 4,34% | 85.595,00 |
| 17.02.2026 | 4,14 | 4,20 | 3,97 | 4,15 | -1,19% | 92.561,00 |
| 13.02.2026 | 3,92 | 4,44 | 3,91 | 4,20 | 7,42% | 94.578,00 |