1,345$
1,13%
Echtzeit-Aktienkurs Aileron Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aileron Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | 1.396,00 |
| 13.10.2025 | 1,27 | 1,34 | 1,24 | 1,34 | 3,88% | 6.130,00 |
| 10.10.2025 | 1,38 | 1,38 | 1,29 | 1,29 | -5,15% | 3.480,00 |
| 09.10.2025 | 1,45 | 1,48 | 1,34 | 1,36 | -0,73% | 12.956,00 |
| 08.10.2025 | 1,35 | 1,41 | 1,35 | 1,37 | -4,86% | 8.845,00 |
| 07.10.2025 | 1,28 | 1,55 | 1,28 | 1,44 | 20,00% | 95.161,00 |
| 06.10.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | 6.096,00 |
| 03.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | 4.045,00 |
| 02.10.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,85% | 18.357,00 |
| 01.10.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 1,74% | 37.472,00 |
| 30.09.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,61% | 5.320,00 |
| 29.09.2025 | 1,16 | 1,18 | 1,14 | 1,14 | -3,95% | 16.654,00 |
| 26.09.2025 | 1,17 | 1,20 | 1,17 | 1,19 | -0,42% | 18.433,00 |
| 25.09.2025 | 1,19 | 1,22 | 1,18 | 1,20 | -0,42% | 53.112,00 |
| 24.09.2025 | 1,15 | 1,20 | 1,13 | 1,20 | 7,14% | 33.506,00 |
| 23.09.2025 | 1,19 | 1,25 | 1,12 | 1,12 | -5,88% | 29.359,00 |
| 22.09.2025 | 1,35 | 1,35 | 1,17 | 1,19 | -7,03% | 24.707,00 |
| 19.09.2025 | 1,25 | 1,28 | 1,20 | 1,28 | 11,30% | 20.937,00 |
| 18.09.2025 | 1,22 | 1,22 | 1,15 | 1,15 | 0,44% | 5.584,00 |
| 17.09.2025 | 1,20 | 1,22 | 1,09 | 1,15 | -0,43% | 19.025,00 |
| 16.09.2025 | 1,11 | 1,19 | 1,11 | 1,15 | 2,59% | 23.846,00 |
| 15.09.2025 | 1,19 | 1,19 | 1,12 | 1,12 | -3,36% | 3.355,00 |
| 12.09.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 7,11% | 2.330,00 |
| 11.09.2025 | 1,15 | 1,16 | 1,07 | 1,08 | -11,23% | 34.156,00 |
| 10.09.2025 | 1,30 | 1,30 | 1,18 | 1,22 | -6,15% | 23.616,00 |
| 09.09.2025 | 1,33 | 1,41 | 1,30 | 1,30 | -3,70% | 5.433,00 |
| 08.09.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | 229,00 |
| 05.09.2025 | 1,34 | 1,35 | 1,30 | 1,35 | 0,75% | 6.161,00 |
| 04.09.2025 | 1,31 | 1,45 | 1,26 | 1,34 | 5,51% | 26.503,00 |
| 03.09.2025 | 1,33 | 1,33 | 1,26 | 1,27 | -7,30% | 5.241,00 |
| 02.09.2025 | 1,33 | 1,38 | 1,27 | 1,37 | -2,14% | 23.779,00 |
| 29.08.2025 | 1,16 | 1,40 | 1,16 | 1,40 | 25,00% | 12.753,00 |
| 28.08.2025 | 1,14 | 1,14 | 1,09 | 1,12 | 1,82% | 4.278,00 |
| 27.08.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -4,76% | 13.983,00 |
| 26.08.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,28% | 1.259,00 |
| 25.08.2025 | 1,26 | 1,26 | 1,17 | 1,17 | -7,87% | 3.205,00 |
| 22.08.2025 | 1,19 | 1,28 | 1,09 | 1,27 | 12,39% | 15.200,00 |
| 21.08.2025 | 1,13 | 1,16 | 1,13 | 1,13 | -2,16% | 961,00 |
| 20.08.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 6,94% | 9.333,00 |
| 19.08.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -4,42% | 4.758,00 |
| 18.08.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -5,36% | 2.587,00 |
| 15.08.2025 | 1,11 | 1,22 | 1,11 | 1,19 | 3,47% | 3.983,00 |
| 14.08.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -4,15% | 1.340,00 |
| 13.08.2025 | 1,22 | 1,22 | 1,18 | 1,20 | 1,69% | 6.278,00 |
| 12.08.2025 | 1,12 | 1,20 | 1,12 | 1,18 | 5,24% | 12.163,00 |
| 11.08.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 5,14% | 3.324,00 |
| 08.08.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -3,60% | 2.857,00 |
| 07.08.2025 | 1,20 | 1,21 | 1,11 | 1,11 | -1,77% | 7.213,00 |
| 06.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | 212,00 |
| 05.08.2025 | 1,12 | 1,21 | 1,12 | 1,21 | 5,22% | 8.428,00 |
| 04.08.2025 | 1,05 | 1,15 | 1,05 | 1,15 | 3,60% | 3.002,00 |
| 01.08.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -2,63% | 969,00 |
| 31.07.2025 | 1,25 | 1,26 | 1,14 | 1,14 | -10,24% | 11.482,00 |
| 30.07.2025 | 1,27 | 1,34 | 1,26 | 1,27 | -0,78% | 8.718,00 |
| 29.07.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -8,90% | 1.134,00 |
| 28.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,77% | 3.600,00 |
| 25.07.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 5,80% | 21.778,00 |
| 24.07.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -11,54% | 182,00 |
| 23.07.2025 | 1,38 | 1,56 | 1,38 | 1,56 | 12,23% | 2.105,00 |
| 22.07.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -3,47% | 315,00 |
| 21.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | 546,00 |
| 16.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | 989,00 |
| 14.07.2025 | 1,39 | 1,49 | 1,39 | 1,49 | 4,20% | 2.334,00 |
| 11.07.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -7,14% | 391,00 |
| 09.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | 1.000,00 |
| 08.07.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 3,97% | 1.766,00 |
| 07.07.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 2,72% | 676,00 |
| 02.07.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 2,08% | 2.063,00 |
| 01.07.2025 | 1,34 | 1,47 | 1,34 | 1,44 | 6,67% | 5.574,00 |
| 30.06.2025 | 1,43 | 1,43 | 1,35 | 1,35 | -10,60% | 1.399,00 |
| 27.06.2025 | 1,39 | 1,54 | 1,39 | 1,51 | 8,63% | 57.918,00 |
| 26.06.2025 | 1,47 | 1,47 | 1,39 | 1,39 | -6,08% | 2.113,00 |
| 24.06.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -6,33% | 4.230,00 |
| 23.06.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,00% | 4.161,00 |
| 20.06.2025 | 1,63 | 1,64 | 1,45 | 1,58 | -6,51% | 9.537,00 |
| 18.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -5,06% | 1.620,00 |
| 17.06.2025 | 1,67 | 1,78 | 1,66 | 1,78 | -4,04% | 7.200,00 |
| 16.06.2025 | 1,95 | 1,95 | 1,86 | 1,86 | -1,85% | 362,00 |
| 13.06.2025 | 1,77 | 1,90 | 1,73 | 1,89 | -1,05% | 10.362,00 |
| 12.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | 1.560,00 |
| 10.06.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 0,00% | 206,00 |
| 09.06.2025 | 1,92 | 1,95 | 1,92 | 1,95 | -2,50% | 368,00 |
| 04.06.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -0,99% | 746,00 |
| 03.06.2025 | 1,96 | 2,05 | 1,96 | 2,02 | 6,88% | 1.461,00 |
| 29.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -6,44% | 2,00 |
| 28.05.2025 | 2,05 | 2,05 | 1,93 | 2,02 | 0,50% | 3.378,00 |
| 27.05.2025 | 2,16 | 2,17 | 2,00 | 2,01 | 1,01% | 10.526,00 |
| 23.05.2025 | 1,91 | 2,00 | 1,91 | 1,99 | 5,85% | 2.011,00 |
| 22.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -8,29% | 15,00 |
| 21.05.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 8,47% | 6,00 |
| 20.05.2025 | 2,11 | 2,11 | 1,89 | 1,89 | -13,70% | 1.716,00 |
| 19.05.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -3,95% | 4.200,00 |
| 16.05.2025 | 2,30 | 2,35 | 2,28 | 2,28 | 2,70% | 1.037,00 |
| 15.05.2025 | 2,22 | 2,24 | 2,22 | 2,22 | 8,82% | 518,00 |
| 14.05.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 5,70% | 2.525,00 |
| 13.05.2025 | 1,73 | 1,93 | 1,73 | 1,93 | 10,29% | 5.194,00 |
| 12.05.2025 | 1,75 | 1,88 | 1,75 | 1,75 | -0,28% | 27.918,00 |
| 09.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,03% | 744,00 |
| 08.05.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 7,50% | 2.681,00 |
| 07.05.2025 | 1,71 | 1,72 | 1,60 | 1,60 | -9,09% | 859,00 |