1,770$
0,57%
Echtzeit-Aktienkurs Aileron Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aileron Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,78 | 1,95 | 1,77 | 1,77 | 0,57% | 1.793,00 |
| 28.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | 26,00 |
| 27.03.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -0,28% | 56,00 |
| 26.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 6,31% | 83,00 |
| 25.03.2025 | 1,80 | 1,80 | 1,66 | 1,67 | -11,20% | 3.337,00 |
| 24.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,06% | 424,00 |
| 21.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,81% | 108,00 |
| 20.03.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -6,54% | 239,00 |
| 19.03.2025 | 1,86 | 2,07 | 1,86 | 2,07 | 11,62% | 373,00 |
| 18.03.2025 | 1,88 | 1,91 | 1,85 | 1,85 | -8,42% | 18.081,00 |
| 17.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,50% | 82,00 |
| 14.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,52% | 32,00 |
| 13.03.2025 | 1,89 | 1,98 | 1,88 | 1,98 | 2,06% | 1.608,00 |
| 12.03.2025 | 2,00 | 2,00 | 1,94 | 1,94 | 1,57% | 967,00 |
| 11.03.2025 | 1,83 | 1,97 | 1,83 | 1,91 | -7,28% | 27.433,00 |
| 10.03.2025 | 1,94 | 2,06 | 1,67 | 2,06 | 3,52% | 9.260,00 |
| 07.03.2025 | 2,01 | 2,04 | 1,99 | 1,99 | -4,78% | 1.638,00 |
| 06.03.2025 | 2,10 | 2,10 | 2,09 | 2,09 | 1,46% | 612,00 |
| 05.03.2025 | 2,24 | 2,24 | 2,01 | 2,06 | -3,06% | 35.145,00 |
| 04.03.2025 | 2,00 | 2,13 | 2,00 | 2,13 | 10,79% | 45.911,00 |
| 03.03.2025 | 2,09 | 2,09 | 1,92 | 1,92 | -8,67% | 2.026,00 |
| 28.02.2025 | 2,16 | 2,16 | 2,05 | 2,10 | 0,96% | 9.800,00 |
| 27.02.2025 | 2,25 | 2,25 | 2,08 | 2,08 | -6,31% | 2.828,00 |
| 26.02.2025 | 2,30 | 2,35 | 2,22 | 2,22 | 2,78% | 3.536,00 |
| 25.02.2025 | 2,35 | 2,35 | 2,16 | 2,16 | -8,86% | 10.397,00 |
| 24.02.2025 | 2,72 | 2,72 | 2,26 | 2,37 | -12,22% | 5.701,00 |
| 21.02.2025 | 2,90 | 3,22 | 2,60 | 2,70 | -1,10% | 21.441,00 |
| 20.02.2025 | 2,56 | 2,73 | 2,55 | 2,73 | 12,11% | 5.782,00 |
| 19.02.2025 | 2,47 | 2,56 | 2,43 | 2,44 | 3,40% | 15.219,00 |
| 18.02.2025 | 2,33 | 2,36 | 2,33 | 2,36 | -3,48% | 2.441,00 |
| 14.02.2025 | 2,32 | 2,49 | 2,32 | 2,44 | -0,81% | 3.306,00 |
| 13.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,58% | 37,00 |
| 12.02.2025 | 2,24 | 2,33 | 2,24 | 2,33 | 8,88% | 3.746,00 |
| 11.02.2025 | 2,21 | 2,21 | 2,14 | 2,14 | -4,89% | 1.644,00 |
| 10.02.2025 | 2,24 | 2,25 | 2,24 | 2,25 | 6,64% | 1.086,00 |
| 07.02.2025 | 2,10 | 2,13 | 2,00 | 2,11 | -7,46% | 43.418,00 |
| 06.02.2025 | 2,30 | 2,31 | 2,28 | 2,28 | -4,20% | 993,00 |
| 05.02.2025 | 2,28 | 2,38 | 2,25 | 2,38 | 6,25% | 1.994,00 |
| 04.02.2025 | 2,13 | 2,24 | 2,13 | 2,24 | 14,29% | 24.112,00 |
| 03.02.2025 | 1,95 | 1,96 | 1,90 | 1,96 | -0,51% | 11.320,00 |
| 31.01.2025 | 2,00 | 2,05 | 1,97 | 1,97 | -0,51% | 48.629,00 |
| 30.01.2025 | 2,37 | 2,43 | 1,98 | 1,98 | -20,48% | 18.256,00 |
| 29.01.2025 | 2,60 | 3,49 | 2,42 | 2,49 | 0,00% | 71.717,00 |
| 28.01.2025 | 2,18 | 2,50 | 2,18 | 2,49 | 18,57% | 13.463,00 |
| 27.01.2025 | 2,08 | 2,11 | 2,08 | 2,10 | -6,25% | 2.306,00 |
| 24.01.2025 | 2,23 | 2,28 | 2,18 | 2,24 | 1,82% | 4.295,00 |
| 23.01.2025 | 2,26 | 2,28 | 2,20 | 2,20 | -11,65% | 13.364,00 |
| 22.01.2025 | 2,28 | 2,63 | 2,28 | 2,49 | 25,76% | 74.805,00 |
| 21.01.2025 | 2,05 | 2,05 | 1,98 | 1,98 | -2,94% | 13.979,00 |
| 17.01.2025 | 2,04 | 2,04 | 1,99 | 2,04 | 4,08% | 2.096,00 |
| 16.01.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -3,45% | 1.190,00 |
| 15.01.2025 | 1,94 | 2,03 | 1,94 | 2,03 | 3,05% | 754,00 |
| 14.01.2025 | 2,07 | 2,07 | 1,97 | 1,97 | 2,07% | 4.744,00 |
| 13.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -8,53% | 1.700,00 |
| 10.01.2025 | 1,96 | 2,17 | 1,96 | 2,11 | 9,33% | 63.394,00 |
| 08.01.2025 | 2,02 | 2,08 | 1,93 | 1,93 | -5,85% | 127.712,00 |
| 07.01.2025 | 2,08 | 2,14 | 2,05 | 2,05 | -1,91% | 22.511,00 |
| 06.01.2025 | 2,25 | 2,29 | 2,08 | 2,09 | -8,33% | 34.472,00 |
| 03.01.2025 | 2,27 | 2,30 | 2,01 | 2,28 | 1,33% | 80.390,00 |
| 02.01.2025 | 2,30 | 2,40 | 2,22 | 2,25 | -2,17% | 60.867,00 |
| 31.12.2024 | 2,34 | 2,35 | 2,25 | 2,30 | -0,86% | 29.719,00 |
| 30.12.2024 | 2,23 | 2,35 | 2,20 | 2,32 | 4,04% | 104.499,00 |
| 27.12.2024 | 2,23 | 2,29 | 2,14 | 2,23 | -0,89% | 135.812,00 |
| 26.12.2024 | 2,25 | 2,29 | 2,01 | 2,25 | 3,69% | 646.733,00 |
| 24.12.2024 | 1,90 | 2,30 | 1,90 | 2,17 | 16,04% | 331.686,00 |
| 23.12.2024 | 1,77 | 1,95 | 1,69 | 1,87 | 6,86% | 193.632,00 |
| 20.12.2024 | 1,75 | 1,88 | 1,70 | 1,75 | -0,57% | 71.500,00 |
| 19.12.2024 | 1,87 | 1,90 | 1,75 | 1,76 | -5,38% | 36.034,00 |
| 18.12.2024 | 1,90 | 2,17 | 1,85 | 1,86 | -3,12% | 60.942,00 |
| 17.12.2024 | 2,16 | 2,20 | 1,86 | 1,92 | -9,43% | 150.576,00 |
| 16.12.2024 | 2,23 | 2,35 | 2,07 | 2,12 | -6,19% | 119.479,00 |