1,230$
-2,38%
Echtzeit-Aktienkurs Aileron Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aileron Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,20 | 1,29 | 1,12 | 1,23 | -2,38% | 7.295,00 |
| 01.04.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -5,26% | 5.904,00 |
| 31.03.2026 | 1,23 | 1,33 | 1,23 | 1,33 | 3,10% | 3.848,00 |
| 30.03.2026 | 1,25 | 1,30 | 1,21 | 1,29 | 7,50% | 12.072,00 |
| 27.03.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -4,76% | 11.015,00 |
| 26.03.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -3,45% | 29.128,00 |
| 25.03.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 4,40% | 980,00 |
| 24.03.2026 | 1,17 | 1,26 | 1,17 | 1,25 | 5,66% | 6.050,00 |
| 23.03.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -4,21% | 817,00 |
| 20.03.2026 | 1,20 | 1,26 | 1,20 | 1,24 | -7,14% | 9.495,00 |
| 19.03.2026 | 1,24 | 1,33 | 1,22 | 1,33 | -1,48% | 4.325,00 |
| 18.03.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -36,02% | 3.200,00 |
| 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% | 150.677,00 |
| 16.12.2024 | 2,23 | 2,35 | 2,07 | 2,12 | -6,19% | 119.479,00 |
| 13.12.2024 | 2,08 | 2,38 | 1,85 | 2,26 | 10,78% | 272.931,00 |
| 12.12.2024 | 2,11 | 2,23 | 1,94 | 2,04 | -3,77% | 63.429,00 |
| 11.12.2024 | 2,20 | 2,25 | 1,90 | 2,12 | -0,93% | 136.753,00 |
| 10.12.2024 | 2,13 | 2,15 | 2,09 | 2,14 | 0,94% | 93.626,00 |
| 09.12.2024 | 2,16 | 2,20 | 2,02 | 2,12 | -3,64% | 91.147,00 |
| 06.12.2024 | 2,29 | 2,60 | 2,12 | 2,20 | -5,17% | 58.609,00 |
| 05.12.2024 | 2,30 | 2,48 | 2,00 | 2,32 | -1,28% | 205.691,00 |
| 04.12.2024 | 2,66 | 2,76 | 2,35 | 2,35 | -9,62% | 129.716,00 |
| 03.12.2024 | 2,89 | 2,89 | 2,59 | 2,60 | -8,77% | 7.084,00 |
| 02.12.2024 | 2,88 | 2,96 | 2,84 | 2,85 | -0,35% | 16.397,00 |
| 29.11.2024 | 2,80 | 2,88 | 2,74 | 2,86 | 4,38% | 14.804,00 |
| 27.11.2024 | 2,61 | 2,83 | 2,55 | 2,74 | 7,03% | 67.757,00 |
| 26.11.2024 | 2,51 | 2,65 | 2,50 | 2,56 | 4,07% | 36.938,00 |
| 25.11.2024 | 2,50 | 2,69 | 2,45 | 2,46 | -0,40% | 83.985,00 |
| 22.11.2024 | 2,61 | 2,69 | 2,33 | 2,47 | -4,26% | 93.785,00 |
| 21.11.2024 | 2,73 | 2,85 | 2,50 | 2,58 | -6,52% | 104.309,00 |
| 20.11.2024 | 2,82 | 3,11 | 2,59 | 2,76 | -2,13% | 115.020,00 |
| 19.11.2024 | 2,88 | 3,09 | 2,74 | 2,82 | -2,42% | 40.619,00 |
| 18.11.2024 | 2,88 | 3,38 | 2,70 | 2,89 | 0,70% | 92.509,00 |
| 15.11.2024 | 3,35 | 3,46 | 2,67 | 2,87 | -13,29% | 125.411,00 |
| 14.11.2024 | 3,59 | 3,59 | 3,22 | 3,31 | -7,28% | 87.712,00 |
| 13.11.2024 | 3,86 | 3,92 | 3,37 | 3,57 | -6,79% | 253.900,00 |
| 12.11.2024 | 3,55 | 3,83 | 3,55 | 3,83 | 6,69% | 43.953,00 |
| 11.11.2024 | 3,72 | 3,95 | 3,59 | 3,59 | -5,53% | 49.758,00 |
| 08.11.2024 | 3,76 | 3,94 | 3,65 | 3,80 | 2,15% | 19.029,00 |
| 07.11.2024 | 3,79 | 3,82 | 3,69 | 3,72 | -3,12% | 11.519,00 |
| 06.11.2024 | 3,99 | 3,99 | 3,77 | 3,84 | -2,29% | 22.352,00 |
| 05.11.2024 | 4,05 | 4,08 | 3,83 | 3,93 | -1,75% | 73.431,00 |
| 04.11.2024 | 4,00 | 4,15 | 3,93 | 4,00 | 0,00% | 105.876,00 |
| 01.11.2024 | 4,16 | 4,16 | 3,87 | 4,00 | -2,91% | 25.593,00 |
| 31.10.2024 | 3,90 | 4,12 | 3,65 | 4,12 | 7,01% | 65.339,00 |
| 30.10.2024 | 4,02 | 4,08 | 3,46 | 3,85 | -5,64% | 202.093,00 |
| 29.10.2024 | 4,08 | 4,40 | 3,67 | 4,08 | 1,49% | 184.849,00 |
| 28.10.2024 | 3,70 | 4,06 | 3,55 | 4,02 | 8,21% | 132.191,00 |
| 25.10.2024 | 3,62 | 3,74 | 3,56 | 3,72 | -0,13% | 74.474,00 |
| 24.10.2024 | 3,63 | 3,72 | 3,32 | 3,72 | 4,35% | 51.229,00 |
| 23.10.2024 | 3,74 | 3,74 | 3,54 | 3,57 | -2,86% | 34.402,00 |
| 22.10.2024 | 3,62 | 3,81 | 3,55 | 3,67 | 2,80% | 406.900,00 |
| 21.10.2024 | 3,62 | 3,70 | 3,56 | 3,57 | -1,38% | 33.845,00 |
| 18.10.2024 | 3,54 | 3,65 | 3,54 | 3,62 | 0,28% | 16.678,00 |
| 17.10.2024 | 3,68 | 3,70 | 3,54 | 3,61 | -2,43% | 34.098,00 |
| 16.10.2024 | 3,60 | 3,71 | 3,60 | 3,70 | 0,27% | 34.587,00 |
| 15.10.2024 | 3,65 | 3,72 | 3,60 | 3,69 | 2,79% | 12.420,00 |
| 14.10.2024 | 3,59 | 3,70 | 3,41 | 3,59 | -0,83% | 15.496,00 |
| 11.10.2024 | 3,51 | 3,70 | 3,42 | 3,62 | 6,47% | 16.711,00 |
| 10.10.2024 | 3,34 | 3,57 | 3,24 | 3,40 | -1,73% | 14.044,00 |
| 09.10.2024 | 3,44 | 3,57 | 3,40 | 3,46 | 0,58% | 26.804,00 |
| 08.10.2024 | 3,30 | 3,59 | 3,29 | 3,44 | 5,20% | 34.549,00 |
| 07.10.2024 | 3,50 | 3,55 | 3,21 | 3,27 | -7,89% | 34.329,00 |
| 04.10.2024 | 3,44 | 3,69 | 3,39 | 3,55 | 2,60% | 10.620,00 |
| 03.10.2024 | 3,31 | 3,55 | 3,31 | 3,46 | 3,90% | 54.139,00 |
| 02.10.2024 | 3,47 | 3,63 | 3,30 | 3,33 | -8,01% | 20.516,00 |
| 01.10.2024 | 3,61 | 3,62 | 3,34 | 3,62 | 2,26% | 14.952,00 |
| 30.09.2024 | 3,60 | 3,65 | 3,28 | 3,54 | -3,01% | 87.367,00 |
| 27.09.2024 | 3,65 | 3,70 | 3,41 | 3,65 | 1,67% | 85.200,00 |
| 26.09.2024 | 3,28 | 3,60 | 3,10 | 3,59 | 11,84% | 71.986,00 |
| 25.09.2024 | 3,33 | 3,33 | 2,86 | 3,21 | -4,46% | 61.223,00 |
| 24.09.2024 | 3,71 | 3,72 | 3,33 | 3,36 | -9,43% | 67.522,00 |
| 23.09.2024 | 3,81 | 3,83 | 3,49 | 3,71 | -0,54% | 80.358,00 |
| 20.09.2024 | 2,94 | 3,75 | 2,94 | 3,73 | 28,18% | 352.920,00 |
| 19.09.2024 | 2,70 | 2,93 | 2,70 | 2,91 | 9,81% | 789.517,00 |
| 18.09.2024 | 2,77 | 2,87 | 2,65 | 2,65 | -7,99% | 19.089,00 |
| 17.09.2024 | 2,67 | 2,91 | 2,67 | 2,88 | 3,23% | 183.955,00 |
| 16.09.2024 | 2,79 | 2,85 | 2,67 | 2,79 | 1,82% | 35.685,00 |
| 13.09.2024 | 2,78 | 2,80 | 2,67 | 2,74 | -4,20% | 5.371,00 |
| 12.09.2024 | 2,87 | 2,89 | 2,68 | 2,86 | -0,69% | 98.892,00 |
| 11.09.2024 | 2,70 | 2,88 | 2,64 | 2,88 | 5,11% | 8.098,00 |
| 10.09.2024 | 2,75 | 2,78 | 2,60 | 2,74 | -0,36% | 12.699,00 |
| 09.09.2024 | 2,76 | 2,80 | 2,60 | 2,75 | -1,79% | 49.635,00 |
| 06.09.2024 | 2,85 | 2,88 | 2,55 | 2,80 | -3,11% | 17.673,00 |
| 05.09.2024 | 2,74 | 2,93 | 2,74 | 2,89 | 3,58% | 44.604,00 |