2,550$
-0,58%
Echtzeit-Aktienkurs Atossa Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atossa Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,54 | 2,67 | 2,51 | 2,55 | -0,58% | 21.066,00 |
| 19.10.2026 | 2,66 | 2,76 | 2,51 | 2,57 | -11,86% | 80.139,00 |
| 16.10.2026 | 2,59 | 2,95 | 2,51 | 2,91 | 10,44% | 101.884,00 |
| 15.10.2026 | 2,78 | 3,12 | 2,53 | 2,64 | -5,22% | 225.959,00 |
| 14.10.2026 | 2,52 | 2,81 | 2,45 | 2,78 | 8,59% | 235.881,00 |
| 13.10.2026 | 2,35 | 2,60 | 2,30 | 2,56 | 7,16% | 70.737,00 |
| 12.10.2026 | 2,44 | 2,53 | 2,34 | 2,39 | -2,09% | 81.257,00 |
| 09.10.2026 | 2,45 | 2,74 | 2,12 | 2,44 | 0,83% | 263.881,00 |
| 08.10.2026 | 2,46 | 2,48 | 2,39 | 2,42 | -1,22% | 100.778,00 |
| 07.10.2026 | 2,41 | 2,49 | 2,41 | 2,45 | 0,00% | 19.057,00 |
| 06.10.2026 | 2,46 | 2,54 | 2,43 | 2,45 | 0,41% | 54.625,00 |
| 05.10.2026 | 2,38 | 2,50 | 2,34 | 2,44 | 3,83% | 53.313,00 |
| 02.10.2026 | 2,23 | 2,38 | 2,17 | 2,35 | 3,52% | 73.846,00 |
| 01.10.2026 | 1,96 | 2,30 | 1,96 | 2,27 | 16,41% | 112.719,00 |
| 30.09.2026 | 1,99 | 2,15 | 1,95 | 1,95 | -2,01% | 67.712,00 |
| 29.09.2026 | 2,06 | 2,16 | 1,99 | 1,99 | 1,02% | 83.318,00 |
| 28.09.2026 | 1,91 | 2,04 | 1,82 | 1,97 | 4,23% | 152.908,00 |
| 25.09.2026 | 2,06 | 2,07 | 1,89 | 1,89 | -9,13% | 77.555,00 |
| 24.09.2026 | 2,15 | 2,22 | 2,08 | 2,08 | -5,02% | 33.376,00 |
| 23.09.2026 | 2,25 | 2,26 | 2,15 | 2,19 | -3,10% | 37.177,00 |
| 22.09.2026 | 2,25 | 2,43 | 2,25 | 2,26 | 0,22% | 116.688,00 |
| 21.09.2026 | 2,25 | 2,39 | 2,25 | 2,26 | 0,62% | 66.354,00 |
| 18.09.2026 | 2,37 | 2,38 | 2,24 | 2,24 | -6,62% | 37.727,00 |
| 17.09.2026 | 2,42 | 2,43 | 2,37 | 2,40 | -0,21% | 31.486,00 |
| 16.09.2026 | 2,39 | 2,48 | 2,39 | 2,41 | 1,48% | 45.767,00 |
| 15.09.2026 | 2,48 | 2,49 | 2,37 | 2,37 | -4,44% | 43.777,00 |
| 14.09.2026 | 2,53 | 2,56 | 2,45 | 2,48 | -0,80% | 35.036,00 |
| 11.09.2026 | 2,41 | 2,54 | 2,40 | 2,50 | 6,84% | 58.611,00 |
| 10.09.2026 | 2,43 | 2,61 | 2,34 | 2,34 | -2,50% | 47.222,00 |
| 09.09.2026 | 2,54 | 2,54 | 2,40 | 2,40 | -4,57% | 24.798,00 |
| 08.09.2026 | 2,49 | 2,59 | 2,47 | 2,52 | -0,20% | 41.338,00 |
| 04.09.2026 | 2,51 | 2,60 | 2,50 | 2,52 | 0,00% | 28.028,00 |
| 03.09.2026 | 2,50 | 2,60 | 2,46 | 2,52 | 0,80% | 56.679,00 |
| 02.09.2026 | 2,40 | 2,51 | 2,39 | 2,50 | 3,31% | 44.770,00 |
| 01.09.2026 | 2,50 | 2,50 | 2,32 | 2,42 | -3,20% | 87.272,00 |
| 31.08.2026 | 2,57 | 2,59 | 2,50 | 2,50 | -3,10% | 53.194,00 |
| 28.08.2026 | 2,62 | 2,62 | 2,50 | 2,58 | -2,27% | 47.949,00 |
| 27.08.2026 | 2,66 | 2,69 | 2,59 | 2,64 | -0,38% | 23.104,00 |
| 26.08.2026 | 2,65 | 2,70 | 2,61 | 2,65 | -1,12% | 26.287,00 |
| 25.08.2026 | 2,62 | 2,69 | 2,58 | 2,68 | 1,52% | 49.680,00 |
| 24.08.2026 | 2,54 | 2,65 | 2,45 | 2,64 | 4,35% | 56.713,00 |
| 21.08.2026 | 2,59 | 2,62 | 2,51 | 2,53 | -2,32% | 25.561,00 |
| 20.08.2026 | 2,62 | 2,62 | 2,44 | 2,59 | -2,63% | 70.939,00 |
| 19.08.2026 | 2,57 | 2,76 | 2,55 | 2,66 | 2,70% | 62.166,00 |
| 18.08.2026 | 2,77 | 2,78 | 2,57 | 2,59 | -7,17% | 58.271,00 |
| 17.08.2026 | 2,62 | 2,97 | 2,55 | 2,79 | 8,56% | 192.303,00 |
| 14.08.2026 | 2,54 | 2,69 | 2,43 | 2,57 | 0,39% | 95.870,00 |
| 13.08.2026 | 2,36 | 2,56 | 2,36 | 2,56 | 8,02% | 82.726,00 |
| 12.08.2026 | 2,32 | 2,37 | 2,27 | 2,37 | 0,42% | 31.288,00 |
| 11.08.2026 | 2,39 | 2,45 | 2,27 | 2,36 | -0,84% | 56.233,00 |
| 10.08.2026 | 2,26 | 2,45 | 2,26 | 2,38 | 0,00% | 68.447,00 |
| 07.08.2026 | 2,37 | 2,45 | 2,24 | 2,38 | 0,00% | 77.212,00 |
| 06.08.2026 | 2,39 | 2,44 | 2,26 | 2,38 | 1,28% | 30.699,00 |
| 05.08.2026 | 2,37 | 2,39 | 2,27 | 2,35 | 1,73% | 35.264,00 |
| 04.08.2026 | 2,18 | 2,34 | 2,18 | 2,31 | 6,94% | 53.902,00 |
| 03.08.2026 | 2,10 | 2,19 | 2,07 | 2,16 | 3,85% | 24.066,00 |
| 31.07.2026 | 2,19 | 2,19 | 2,05 | 2,08 | -4,59% | 78.964,00 |
| 30.07.2026 | 2,29 | 2,30 | 2,18 | 2,18 | -6,44% | 31.898,00 |
| 29.07.2026 | 2,38 | 2,39 | 2,28 | 2,33 | -3,52% | 40.537,00 |
| 28.07.2026 | 2,36 | 2,49 | 2,33 | 2,42 | 2,33% | 45.902,00 |
| 27.07.2026 | 2,30 | 2,45 | 2,30 | 2,36 | 2,83% | 34.657,00 |
| 24.07.2026 | 2,41 | 2,46 | 2,25 | 2,30 | -4,77% | 40.640,00 |
| 23.07.2026 | 2,48 | 2,55 | 2,41 | 2,41 | -0,82% | 37.165,00 |
| 22.07.2026 | 2,43 | 2,49 | 2,37 | 2,43 | 1,25% | 25.753,00 |
| 21.07.2026 | 2,44 | 2,60 | 2,39 | 2,40 | -4,76% | 104.956,00 |
| 20.07.2026 | 2,48 | 2,58 | 2,40 | 2,52 | 1,20% | 115.723,00 |
| 17.07.2026 | 2,39 | 2,49 | 2,27 | 2,49 | 2,05% | 47.724,00 |
| 16.07.2026 | 2,42 | 2,46 | 2,34 | 2,44 | 0,00% | 68.851,00 |
| 15.07.2026 | 2,29 | 2,44 | 2,23 | 2,44 | 8,93% | 95.125,00 |
| 14.07.2026 | 2,35 | 2,36 | 2,23 | 2,24 | -7,44% | 156.977,00 |
| 13.07.2026 | 2,37 | 2,42 | 2,21 | 2,42 | 2,11% | 177.554,00 |
| 10.07.2026 | 2,37 | 2,39 | 2,22 | 2,37 | 0,42% | 65.722,00 |
| 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 |