1,090$
-4,39%
Echtzeit-Aktienkurs Aileron Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aileron Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -1,75% | 236.289,00 |
| 12.02.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -4,20% | 2.617,00 |
| 11.02.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 4,11% | 2.421,00 |
| 10.02.2026 | 1,16 | 1,20 | 1,14 | 1,14 | 1,15% | 14.441,00 |
| 09.02.2026 | 1,11 | 1,14 | 1,11 | 1,13 | -0,88% | 19.366,00 |
| 06.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 1.200,00 |
| 05.02.2026 | 1,15 | 1,17 | 1,12 | 1,13 | -6,61% | 38.950,00 |
| 04.02.2026 | 1,26 | 1,27 | 1,21 | 1,21 | -6,92% | 5.739,00 |
| 03.02.2026 | 1,33 | 1,33 | 1,23 | 1,30 | 0,78% | 2.924,00 |
| 02.02.2026 | 1,32 | 1,32 | 1,29 | 1,29 | 0,00% | 1.813,00 |
| 30.01.2026 | 1,37 | 1,37 | 1,28 | 1,29 | -10,42% | 55.268,00 |
| 29.01.2026 | 1,42 | 1,46 | 1,42 | 1,44 | -5,88% | 7.916,00 |
| 28.01.2026 | 1,58 | 1,63 | 1,48 | 1,53 | -0,65% | 7.526,00 |
| 27.01.2026 | 1,55 | 1,59 | 1,54 | 1,54 | -0,65% | 6.064,00 |
| 26.01.2026 | 1,54 | 1,56 | 1,52 | 1,55 | 13,14% | 23.373,00 |
| 23.01.2026 | 1,37 | 1,44 | 1,33 | 1,37 | 3,01% | 10.504,00 |
| 22.01.2026 | 1,27 | 1,36 | 1,27 | 1,33 | 9,92% | 10.627,00 |
| 21.01.2026 | 1,24 | 1,34 | 1,21 | 1,21 | 2,54% | 13.648,00 |
| 20.01.2026 | 1,24 | 1,24 | 1,16 | 1,18 | -4,07% | 115.900,00 |
| 16.01.2026 | 1,17 | 1,25 | 1,16 | 1,23 | 5,58% | 7.415,00 |
| 15.01.2026 | 1,12 | 1,17 | 1,10 | 1,17 | 4,02% | 17.857,00 |
| 14.01.2026 | 1,10 | 1,15 | 1,10 | 1,12 | -1,75% | 11.764,00 |
| 13.01.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -0,87% | 1.923,00 |
| 12.01.2026 | 1,16 | 1,17 | 1,10 | 1,15 | -0,86% | 31.378,00 |
| 09.01.2026 | 1,19 | 1,21 | 1,16 | 1,16 | -5,69% | 8.888,00 |
| 08.01.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -0,24% | 5.426,00 |
| 07.01.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 1,07% | 4.770,00 |
| 06.01.2026 | 1,28 | 1,28 | 1,21 | 1,22 | -2,01% | 17.568,00 |
| 05.01.2026 | 1,26 | 1,26 | 1,23 | 1,25 | -1,19% | 4.678,00 |
| 02.01.2026 | 1,18 | 1,26 | 1,18 | 1,26 | 8,62% | 8.394,00 |
| 31.12.2025 | 1,07 | 1,18 | 1,07 | 1,16 | 4,50% | 26.227,00 |
| 30.12.2025 | 1,14 | 1,14 | 1,06 | 1,11 | -2,63% | 11.086,00 |
| 29.12.2025 | 1,14 | 1,16 | 1,14 | 1,14 | -7,32% | 6.729,00 |
| 26.12.2025 | 1,31 | 1,32 | 1,21 | 1,23 | -6,82% | 27.000,00 |
| 24.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | 2.850,00 |
| 23.12.2025 | 1,38 | 1,40 | 1,32 | 1,34 | -3,60% | 18.929,00 |
| 22.12.2025 | 1,42 | 1,45 | 1,38 | 1,39 | -1,07% | 8.775,00 |
| 19.12.2025 | 1,34 | 1,42 | 1,34 | 1,41 | 8,08% | 10.146,00 |
| 18.12.2025 | 1,28 | 1,37 | 1,28 | 1,30 | -2,99% | 2.328,00 |
| 17.12.2025 | 1,31 | 1,34 | 1,31 | 1,34 | -2,90% | 5.616,00 |
| 16.12.2025 | 1,37 | 1,40 | 1,33 | 1,38 | -6,12% | 17.341,00 |
| 15.12.2025 | 1,50 | 1,52 | 1,45 | 1,47 | -4,23% | 19.162,00 |
| 12.12.2025 | 1,52 | 1,55 | 1,50 | 1,54 | -1,60% | 92.649,00 |
| 11.12.2025 | 1,50 | 1,56 | 1,49 | 1,56 | 4,00% | 5.650,00 |
| 10.12.2025 | 1,41 | 1,50 | 1,39 | 1,50 | 4,90% | 23.246,00 |
| 09.12.2025 | 1,39 | 1,45 | 1,39 | 1,43 | 3,62% | 29.771,00 |
| 08.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 1,47% | 1.645,00 |
| 05.12.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -1,09% | 4.252,00 |
| 04.12.2025 | 1,36 | 1,41 | 1,35 | 1,38 | -1,43% | 14.610,00 |
| 03.12.2025 | 1,36 | 1,44 | 1,36 | 1,40 | -5,10% | 34.248,00 |
| 02.12.2025 | 1,43 | 1,48 | 1,39 | 1,47 | 0,68% | 25.222,00 |
| 01.12.2025 | 1,51 | 1,51 | 1,42 | 1,46 | -7,01% | 12.497,00 |
| 28.11.2025 | 1,48 | 1,57 | 1,48 | 1,57 | 3,29% | 12.776,00 |
| 26.11.2025 | 1,48 | 1,52 | 1,46 | 1,52 | 3,40% | 15.962,00 |
| 25.11.2025 | 1,45 | 1,50 | 1,45 | 1,47 | -2,00% | 27.745,00 |
| 24.11.2025 | 1,50 | 1,51 | 1,47 | 1,50 | 2,04% | 8.650,00 |
| 21.11.2025 | 1,37 | 1,50 | 1,37 | 1,47 | 6,52% | 14.805,00 |
| 20.11.2025 | 1,33 | 1,41 | 1,32 | 1,38 | 9,52% | 20.621,00 |
| 19.11.2025 | 1,27 | 1,29 | 1,22 | 1,26 | 4,13% | 28.058,00 |
| 18.11.2025 | 1,18 | 1,21 | 1,17 | 1,21 | -1,63% | 13.989,00 |
| 17.11.2025 | 1,29 | 1,29 | 1,23 | 1,23 | 0,00% | 3.290,00 |
| 14.11.2025 | 1,29 | 1,29 | 1,18 | 1,23 | -9,56% | 49.871,00 |
| 13.11.2025 | 1,40 | 1,40 | 1,31 | 1,36 | -8,11% | 26.293,00 |
| 12.11.2025 | 1,46 | 1,59 | 1,45 | 1,48 | -1,33% | 27.180,00 |
| 11.11.2025 | 1,51 | 1,61 | 1,47 | 1,50 | -3,23% | 16.312,00 |
| 10.11.2025 | 1,57 | 1,63 | 1,51 | 1,55 | -2,52% | 19.824,00 |
| 07.11.2025 | 1,51 | 1,66 | 1,51 | 1,59 | 0,00% | 23.533,00 |
| 06.11.2025 | 1,57 | 1,67 | 1,52 | 1,59 | -0,62% | 31.049,00 |
| 05.11.2025 | 1,43 | 1,71 | 1,36 | 1,60 | 11,11% | 71.949,00 |
| 04.11.2025 | 1,53 | 1,60 | 1,40 | 1,44 | -18,18% | 69.441,00 |
| 03.11.2025 | 1,92 | 2,17 | 1,58 | 1,76 | 12,82% | 558.040,00 |
| 31.10.2025 | 1,58 | 1,61 | 1,56 | 1,56 | 0,65% | 10.465,00 |
| 30.10.2025 | 1,59 | 1,72 | 1,55 | 1,55 | 2,65% | 25.287,00 |
| 29.10.2025 | 1,45 | 1,51 | 1,37 | 1,51 | 11,03% | 115.609,00 |
| 28.10.2025 | 1,38 | 1,40 | 1,32 | 1,36 | -1,45% | 9.171,00 |
| 27.10.2025 | 1,43 | 1,43 | 1,34 | 1,38 | -4,17% | 27.247,00 |
| 24.10.2025 | 1,40 | 1,46 | 1,40 | 1,44 | 14,29% | 2.578,00 |
| 23.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | 1.300,00 |
| 22.10.2025 | 1,22 | 1,24 | 1,22 | 1,22 | -4,09% | 2.259,00 |
| 21.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,00% | 1.260,00 |
| 17.10.2025 | 1,28 | 1,29 | 1,20 | 1,20 | -6,25% | 14.191,00 |
| 16.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | 1.350,00 |
| 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 |