1,455$
1,04%
Echtzeit-Aktienkurs Aileron Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aileron Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -3,30% | 212,00 |
| 02.05.2025 | 1,68 | 1,82 | 1,67 | 1,82 | 10,37% | 6.575,00 |
| 01.05.2025 | 1,60 | 1,67 | 1,60 | 1,65 | -8,90% | 4.657,00 |
| 30.04.2025 | 1,70 | 1,81 | 1,70 | 1,81 | 5,85% | 64.784,00 |
| 29.04.2025 | 1,58 | 1,76 | 1,58 | 1,71 | 1,18% | 5.230,00 |
| 28.04.2025 | 1,75 | 1,77 | 1,69 | 1,69 | -11,98% | 6.693,00 |
| 25.04.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 3,78% | 5.428,00 |
| 24.04.2025 | 1,80 | 1,85 | 1,80 | 1,85 | -0,54% | 1.150,00 |
| 23.04.2025 | 1,83 | 1,88 | 1,82 | 1,86 | 0,05% | 2.830,00 |
| 22.04.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 2,14% | 4.906,00 |
| 21.04.2025 | 1,61 | 1,83 | 1,61 | 1,82 | 8,33% | 5.939,00 |
| 17.04.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -2,33% | 1.717,00 |
| 16.04.2025 | 1,64 | 1,73 | 1,64 | 1,72 | 0,00% | 3.202,00 |
| 15.04.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 6,17% | 474,00 |
| 14.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | 240,00 |
| 11.04.2025 | 1,52 | 1,66 | 1,52 | 1,66 | 6,82% | 66.582,00 |
| 10.04.2025 | 1,48 | 1,66 | 1,48 | 1,55 | 7,47% | 1.884,00 |
| 09.04.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 3,58% | 1.012,00 |
| 08.04.2025 | 1,59 | 1,59 | 1,38 | 1,40 | -9,35% | 1.664,00 |
| 07.04.2025 | 1,60 | 1,70 | 1,54 | 1,54 | -12,00% | 1.202,00 |
| 04.04.2025 | 1,64 | 1,80 | 1,57 | 1,75 | 2,70% | 8.906,00 |
| 03.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,84% | 1.162,00 |
| 02.04.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -1,36% | 1.158,00 |
| 01.04.2025 | 1,80 | 1,83 | 1,76 | 1,76 | -0,56% | 11.991,00 |
| 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 |