1,110$
-0,45%
Echtzeit-Aktienkurs Aileron Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aileron Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,12 | 1,17 | 1,09 | 1,11 | -0,45% | 88.318,00 |
| 28.05.2026 | 1,05 | 1,14 | 1,05 | 1,12 | 5,69% | 52.799,00 |
| 27.05.2026 | 1,04 | 1,08 | 1,03 | 1,06 | -1,40% | 19.163,00 |
| 26.05.2026 | 1,05 | 1,07 | 1,03 | 1,07 | 3,88% | 24.125,00 |
| 22.05.2026 | 1,07 | 1,07 | 1,02 | 1,03 | 0,00% | 30.673,00 |
| 21.05.2026 | 0,97 | 1,05 | 0,97 | 1,03 | 6,30% | 52.099,00 |
| 20.05.2026 | 0,98 | 0,99 | 0,95 | 0,97 | -2,12% | 42.291,00 |
| 19.05.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -3,88% | 27.016,00 |
| 18.05.2026 | 1,09 | 1,13 | 1,03 | 1,03 | -0,96% | 48.300,00 |
| 15.05.2026 | 1,09 | 1,10 | 1,02 | 1,04 | -7,56% | 66.921,00 |
| 14.05.2026 | 1,16 | 1,16 | 1,12 | 1,13 | -2,17% | 42.212,00 |
| 13.05.2026 | 1,10 | 1,19 | 1,10 | 1,15 | 1,77% | 54.892,00 |
| 12.05.2026 | 1,12 | 1,13 | 1,08 | 1,13 | -1,31% | 24.852,00 |
| 11.05.2026 | 1,21 | 1,22 | 1,14 | 1,15 | -6,91% | 25.373,00 |
| 08.05.2026 | 1,17 | 1,23 | 1,16 | 1,23 | 5,58% | 66.798,00 |
| 07.05.2026 | 1,16 | 1,19 | 1,14 | 1,17 | -0,43% | 44.291,00 |
| 06.05.2026 | 1,03 | 1,20 | 1,02 | 1,17 | 15,27% | 170.366,00 |
| 05.05.2026 | 1,08 | 1,08 | 1,01 | 1,02 | -0,49% | 221.260,00 |
| 04.05.2026 | 1,03 | 1,05 | 1,02 | 1,02 | -0,97% | 142.530,00 |
| 01.05.2026 | 1,06 | 1,10 | 1,00 | 1,03 | -24,26% | 509.055,00 |
| 30.04.2026 | 1,28 | 1,36 | 1,28 | 1,36 | 6,67% | 112.128,00 |
| 29.04.2026 | 1,30 | 1,52 | 1,19 | 1,28 | -12,07% | 54.033,00 |
| 28.04.2026 | 1,46 | 1,47 | 1,40 | 1,45 | -3,33% | 34.080,00 |
| 27.04.2026 | 1,65 | 1,67 | 1,46 | 1,50 | -10,71% | 17.995,00 |
| 24.04.2026 | 1,81 | 1,82 | 1,65 | 1,68 | -8,20% | 17.979,00 |
| 23.04.2026 | 1,89 | 1,89 | 1,81 | 1,83 | -3,33% | 7.281,00 |
| 22.04.2026 | 1,91 | 2,07 | 1,85 | 1,89 | 0,69% | 28.711,00 |
| 21.04.2026 | 1,75 | 1,88 | 1,70 | 1,88 | 1,62% | 15.345,00 |
| 20.04.2026 | 1,78 | 1,85 | 1,74 | 1,85 | 5,71% | 13.959,00 |
| 17.04.2026 | 1,74 | 1,83 | 1,74 | 1,75 | 2,94% | 9.752,00 |
| 16.04.2026 | 1,76 | 1,85 | 1,70 | 1,70 | -5,56% | 17.875,00 |
| 15.04.2026 | 1,76 | 1,80 | 1,72 | 1,80 | 10,43% | 6.018,00 |
| 14.04.2026 | 1,58 | 1,63 | 1,55 | 1,63 | 4,49% | 6.371,00 |
| 13.04.2026 | 1,50 | 1,56 | 1,44 | 1,56 | 3,31% | 12.069,00 |
| 10.04.2026 | 1,52 | 1,53 | 1,44 | 1,51 | -3,82% | 14.680,00 |
| 09.04.2026 | 1,57 | 1,57 | 1,52 | 1,57 | -1,26% | 8.220,00 |
| 08.04.2026 | 1,58 | 1,67 | 1,51 | 1,59 | 0,19% | 34.554,00 |
| 07.04.2026 | 1,40 | 1,65 | 1,40 | 1,59 | 10,98% | 89.897,00 |
| 06.04.2026 | 1,27 | 1,50 | 1,27 | 1,43 | 16,26% | 30.935,00 |
| 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 | -4,59% | 3.200,00 |
| 17.03.2026 | 1,41 | 1,44 | 1,36 | 1,42 | 2,02% | 11.915,00 |
| 16.03.2026 | 1,40 | 1,40 | 1,36 | 1,39 | 5,88% | 6.262,00 |
| 13.03.2026 | 1,25 | 1,33 | 1,25 | 1,31 | 0,77% | 25.246,00 |
| 12.03.2026 | 1,30 | 1,34 | 1,30 | 1,30 | 1,56% | 13.288,00 |
| 11.03.2026 | 1,22 | 1,28 | 1,22 | 1,28 | 1,75% | 3.288,00 |
| 10.03.2026 | 1,20 | 1,27 | 1,17 | 1,26 | 4,83% | 12.132,00 |
| 09.03.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -3,07% | 7.820,00 |
| 06.03.2026 | 1,18 | 1,25 | 1,18 | 1,24 | 4,03% | 11.673,00 |
| 05.03.2026 | 1,25 | 1,25 | 1,18 | 1,19 | 0,00% | 14.132,00 |
| 04.03.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 2,59% | 10.453,00 |
| 03.03.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -2,52% | 24.078,00 |
| 02.03.2026 | 1,23 | 1,23 | 1,19 | 1,19 | 1,71% | 5.172,00 |
| 27.02.2026 | 1,20 | 1,28 | 1,17 | 1,17 | -2,90% | 90.528,00 |
| 26.02.2026 | 1,16 | 1,33 | 1,16 | 1,21 | -2,03% | 22.349,00 |
| 25.02.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -1,60% | 2.712,00 |
| 24.02.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 8,70% | 1.235,00 |
| 23.02.2026 | 1,24 | 1,24 | 1,15 | 1,15 | -6,50% | 1.648,00 |
| 20.02.2026 | 1,25 | 1,25 | 1,23 | 1,23 | 9,82% | 125.960,00 |
| 19.02.2026 | 1,08 | 1,13 | 1,08 | 1,12 | 0,90% | 12.898,00 |
| 18.02.2026 | 1,11 | 1,15 | 1,11 | 1,11 | -3,48% | 2.536,00 |
| 17.02.2026 | 1,09 | 1,17 | 1,09 | 1,15 | 5,50% | 10.654,00 |
| 13.02.2026 | 1,17 | 1,17 | 1,09 | 1,09 | -4,39% | 238.099,00 |
| 12.02.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -4,20% | 2.719,00 |
| 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 | -1,74% | 19.660,00 |
| 06.02.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 1,77% | 2.840,00 |
| 05.02.2026 | 1,15 | 1,17 | 1,12 | 1,13 | -5,83% | 38.710,00 |
| 04.02.2026 | 1,26 | 1,27 | 1,20 | 1,20 | -7,69% | 6.728,00 |
| 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% | 2.743,00 |
| 30.01.2026 | 1,37 | 1,37 | 1,28 | 1,29 | -9,79% | 57.220,00 |
| 29.01.2026 | 1,42 | 1,46 | 1,42 | 1,43 | -5,92% | 30.009,00 |
| 28.01.2026 | 1,58 | 1,63 | 1,48 | 1,52 | -1,30% | 8.034,00 |
| 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% | 10.628,00 |
| 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 | -3,28% | 115.900,00 |
| 16.01.2026 | 1,17 | 1,25 | 1,16 | 1,22 | 4,72% | 9.959,00 |
| 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 | -0,88% | 12.264,00 |
| 13.01.2026 | 1,17 | 1,17 | 1,13 | 1,13 | -1,74% | 2.768,00 |
| 12.01.2026 | 1,16 | 1,17 | 1,10 | 1,15 | 0,00% | 32.378,00 |
| 09.01.2026 | 1,19 | 1,21 | 1,15 | 1,15 | -6,50% | 10.888,00 |
| 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 | -3,17% | 17.968,00 |