2,340$
7,83%
Echtzeit-Aktienkurs Aytu BioPharma Inc.
Bid:
Ask:
Aktienkurse zur Aytu BioPharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,17 | 2,37 | 2,15 | 2,32 | 6,91% | 238.609,00 |
| 15.07.2025 | 2,12 | 2,22 | 2,12 | 2,17 | 0,93% | 60.937,00 |
| 14.07.2025 | 2,15 | 2,17 | 2,10 | 2,15 | -1,38% | 101.560,00 |
| 11.07.2025 | 2,27 | 2,36 | 2,17 | 2,18 | -4,80% | 96.997,00 |
| 10.07.2025 | 2,40 | 2,40 | 2,26 | 2,29 | -2,97% | 133.256,00 |
| 09.07.2025 | 2,38 | 2,40 | 2,26 | 2,36 | 0,85% | 139.926,00 |
| 08.07.2025 | 2,36 | 2,40 | 2,32 | 2,34 | -0,43% | 229.763,00 |
| 07.07.2025 | 2,41 | 2,41 | 2,33 | 2,35 | -1,47% | 143.267,00 |
| 03.07.2025 | 2,31 | 2,45 | 2,27 | 2,39 | 4,15% | 172.522,00 |
| 02.07.2025 | 2,26 | 2,35 | 2,25 | 2,29 | 1,33% | 156.883,00 |
| 01.07.2025 | 2,24 | 2,30 | 2,12 | 2,26 | 3,67% | 190.112,00 |
| 30.06.2025 | 2,17 | 2,40 | 2,09 | 2,18 | 3,81% | 945.297,00 |
| 27.06.2025 | 2,12 | 2,16 | 2,04 | 2,10 | -0,94% | 58.002,00 |
| 26.06.2025 | 2,10 | 2,15 | 2,06 | 2,12 | -1,40% | 211.699,00 |
| 25.06.2025 | 2,05 | 2,17 | 1,97 | 2,15 | 5,39% | 211.039,00 |
| 24.06.2025 | 1,99 | 2,05 | 1,99 | 2,04 | 3,03% | 222.334,00 |
| 23.06.2025 | 2,01 | 2,09 | 1,96 | 1,98 | -1,00% | 183.580,00 |
| 20.06.2025 | 1,98 | 2,02 | 1,95 | 2,00 | 1,52% | 162.832,00 |
| 18.06.2025 | 1,98 | 2,05 | 1,93 | 1,97 | 0,00% | 140.742,00 |
| 17.06.2025 | 1,92 | 2,07 | 1,92 | 1,97 | -0,51% | 118.100,00 |
| 16.06.2025 | 1,92 | 2,08 | 1,90 | 1,98 | 1,54% | 285.775,00 |
| 13.06.2025 | 1,93 | 1,97 | 1,91 | 1,95 | 0,00% | 94.423,00 |
| 12.06.2025 | 1,97 | 2,08 | 1,95 | 1,95 | 1,04% | 275.031,00 |
| 11.06.2025 | 2,08 | 2,08 | 1,89 | 1,93 | -4,46% | 318.574,00 |
| 10.06.2025 | 2,19 | 2,24 | 2,01 | 2,02 | -4,27% | 492.824,00 |
| 09.06.2025 | 2,00 | 2,25 | 1,98 | 2,11 | 5,50% | 856.889,00 |
| 06.06.2025 | 1,54 | 2,27 | 1,50 | 2,00 | 34,23% | 8.084.425,00 |
| 05.06.2025 | 1,54 | 1,60 | 1,46 | 1,49 | -6,29% | 200.454,00 |
| 04.06.2025 | 1,58 | 1,63 | 1,57 | 1,59 | 2,58% | 63.514,00 |
| 03.06.2025 | 1,74 | 1,74 | 1,51 | 1,55 | -12,92% | 243.018,00 |
| 02.06.2025 | 1,75 | 1,81 | 1,75 | 1,78 | 0,00% | 143.843,00 |
| 30.05.2025 | 1,81 | 1,84 | 1,76 | 1,78 | -2,73% | 128.227,00 |
| 29.05.2025 | 1,91 | 1,94 | 1,81 | 1,83 | -4,19% | 118.956,00 |
| 28.05.2025 | 1,99 | 1,99 | 1,90 | 1,91 | -3,54% | 137.705,00 |
| 27.05.2025 | 1,99 | 2,01 | 1,94 | 1,98 | 1,02% | 181.550,00 |
| 23.05.2025 | 2,01 | 2,01 | 1,90 | 1,96 | -2,97% | 223.940,00 |
| 22.05.2025 | 2,03 | 2,06 | 2,02 | 2,02 | 0,00% | 460.170,00 |
| 21.05.2025 | 2,05 | 2,06 | 2,00 | 2,02 | -0,49% | 378.025,00 |
| 20.05.2025 | 2,00 | 2,11 | 1,97 | 2,03 | 1,50% | 414.841,00 |
| 19.05.2025 | 2,14 | 2,35 | 1,99 | 2,00 | -6,10% | 1.180.548,00 |
| 16.05.2025 | 2,23 | 2,46 | 2,06 | 2,13 | -17,76% | 2.733.753,00 |
| 15.05.2025 | 1,94 | 2,70 | 1,67 | 2,59 | 91,85% | 63.093.404,00 |
| 14.05.2025 | 1,32 | 1,40 | 1,32 | 1,35 | 3,05% | 4.953.360,00 |
| 13.05.2025 | 1,27 | 1,32 | 1,26 | 1,31 | 5,65% | 10.558,00 |
| 12.05.2025 | 1,31 | 1,31 | 1,22 | 1,24 | -0,80% | 12.111,00 |
| 09.05.2025 | 1,28 | 1,29 | 1,22 | 1,25 | 3,05% | 18.321,00 |
| 08.05.2025 | 1,23 | 1,31 | 1,20 | 1,21 | 0,25% | 13.149,00 |
| 07.05.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -3,20% | 2.428,00 |
| 06.05.2025 | 1,35 | 1,39 | 1,23 | 1,25 | -3,85% | 3.359,00 |
| 05.05.2025 | 1,32 | 1,37 | 1,23 | 1,30 | -0,76% | 10.348,00 |
| 02.05.2025 | 1,32 | 1,39 | 1,23 | 1,31 | -1,87% | 42.531,00 |
| 01.05.2025 | 1,35 | 1,47 | 1,31 | 1,34 | -1,11% | 70.828,00 |
| 30.04.2025 | 1,08 | 1,37 | 1,07 | 1,35 | 26,17% | 105.826,00 |
| 29.04.2025 | 1,10 | 1,12 | 1,06 | 1,07 | -1,38% | 33.069,00 |
| 28.04.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -2,25% | 9.397,00 |
| 25.04.2025 | 1,06 | 1,11 | 1,05 | 1,11 | 5,71% | 30.957,00 |
| 24.04.2025 | 1,07 | 1,10 | 1,04 | 1,05 | -0,94% | 10.740,00 |
| 23.04.2025 | 1,05 | 1,09 | 1,05 | 1,06 | 0,95% | 20.508,00 |
| 22.04.2025 | 1,03 | 1,10 | 1,00 | 1,05 | 1,94% | 27.023,00 |
| 21.04.2025 | 1,01 | 1,03 | 0,98 | 1,03 | 1,98% | 27.222,00 |
| 17.04.2025 | 0,99 | 1,02 | 0,98 | 1,01 | -0,98% | 10.191,00 |
| 16.04.2025 | 1,05 | 1,07 | 1,01 | 1,02 | -1,92% | 14.790,00 |
| 15.04.2025 | 1,07 | 1,07 | 1,00 | 1,04 | 4,00% | 26.138,00 |
| 14.04.2025 | 1,08 | 1,08 | 1,00 | 1,00 | -3,66% | 22.256,00 |
| 11.04.2025 | 1,01 | 1,05 | 0,99 | 1,04 | 1,76% | 22.953,00 |
| 10.04.2025 | 1,06 | 1,11 | 1,01 | 1,02 | -3,77% | 13.046,00 |
| 09.04.2025 | 0,98 | 1,07 | 0,96 | 1,06 | 4,95% | 30.555,00 |
| 08.04.2025 | 1,08 | 1,09 | 0,98 | 1,01 | 1,00% | 28.065,00 |
| 07.04.2025 | 0,95 | 1,05 | 0,95 | 1,00 | -2,91% | 28.957,00 |
| 04.04.2025 | 1,07 | 1,13 | 0,97 | 1,03 | -3,74% | 120.197,00 |
| 03.04.2025 | 1,13 | 1,17 | 1,07 | 1,07 | -6,96% | 24.652,00 |
| 02.04.2025 | 1,16 | 1,20 | 1,15 | 1,15 | -0,86% | 50.164,00 |
| 01.04.2025 | 1,20 | 1,21 | 1,16 | 1,16 | -3,33% | 18.568,00 |
| 31.03.2025 | 1,21 | 1,21 | 1,16 | 1,20 | -0,83% | 101.105,00 |
| 28.03.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -2,42% | 28.017,00 |
| 27.03.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,40% | 1.876,00 |
| 26.03.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -2,76% | 5.799,00 |
| 25.03.2025 | 1,21 | 1,29 | 1,21 | 1,27 | 3,25% | 14.916,00 |
| 24.03.2025 | 1,24 | 1,26 | 1,20 | 1,23 | -0,81% | 14.684,00 |
| 21.03.2025 | 1,35 | 1,35 | 1,22 | 1,24 | -0,80% | 30.981,00 |
| 20.03.2025 | 1,25 | 1,33 | 1,24 | 1,25 | 7,76% | 89.148,00 |
| 19.03.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 23.109,00 |
| 18.03.2025 | 1,24 | 1,25 | 1,16 | 1,18 | -4,07% | 39.518,00 |
| 17.03.2025 | 1,23 | 1,30 | 1,22 | 1,23 | 2,07% | 58.745,00 |
| 14.03.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,23% | 21.633,00 |
| 13.03.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -3,94% | 17.493,00 |
| 12.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 2,01% | 17.385,00 |
| 11.03.2025 | 1,27 | 1,28 | 1,23 | 1,25 | -0,40% | 37.619,00 |
| 10.03.2025 | 1,26 | 1,30 | 1,23 | 1,25 | 0,00% | 32.530,00 |
| 07.03.2025 | 1,28 | 1,32 | 1,23 | 1,25 | -2,34% | 60.208,00 |
| 06.03.2025 | 1,26 | 1,31 | 1,26 | 1,28 | 1,59% | 33.314,00 |
| 05.03.2025 | 1,27 | 1,28 | 1,24 | 1,26 | 0,00% | 94.315,00 |
| 04.03.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | 32.867,00 |
| 03.03.2025 | 1,26 | 1,32 | 1,24 | 1,26 | -2,33% | 50.039,00 |
| 28.02.2025 | 1,27 | 1,30 | 1,26 | 1,29 | 3,20% | 89.483,00 |
| 27.02.2025 | 1,29 | 1,29 | 1,23 | 1,25 | -2,34% | 10.392,00 |
| 26.02.2025 | 1,26 | 1,32 | 1,26 | 1,28 | -1,36% | 45.431,00 |
| 25.02.2025 | 1,38 | 1,38 | 1,26 | 1,30 | -0,18% | 43.707,00 |
| 24.02.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -3,70% | 40.300,00 |
| 21.02.2025 | 1,45 | 1,45 | 1,34 | 1,35 | -2,17% | 64.285,00 |