Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 28.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,88% | - |
| 25.09.2026 | 2,62 | 2,67 | 2,62 | 2,67 | 0,19% | - |
| 24.09.2026 | 2,77 | 2,77 | 2,66 | 2,66 | -3,97% | - |
| 23.09.2026 | 2,92 | 2,92 | 2,77 | 2,77 | -4,48% | - |
| 22.09.2026 | 2,76 | 2,90 | 2,76 | 2,90 | 3,02% | - |
| 21.09.2026 | 2,80 | 2,89 | 2,80 | 2,82 | 1,99% | 700,00 |
| 18.09.2026 | 2,77 | 2,77 | 2,76 | 2,76 | -2,13% | - |
| 17.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,62% | - |
| 16.09.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 15.09.2026 | 2,78 | 2,82 | 2,78 | 2,82 | -1,57% | - |
| 14.09.2026 | 2,77 | 2,86 | 2,77 | 2,86 | 3,06% | - |
| 11.09.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,07% | - |
| 10.09.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -1,06% | - |
| 09.09.2026 | 2,83 | 2,84 | 2,83 | 2,84 | -1,73% | - |
| 08.09.2026 | 2,87 | 2,89 | 2,87 | 2,89 | 1,23% | - |
| 07.09.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,87% | - |
| 04.09.2026 | 2,71 | 2,88 | 2,71 | 2,88 | 3,98% | 1.000,00 |
| 03.09.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 6,35% | - |
| 02.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 01.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 31.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -6,76% | - |
| 28.08.2026 | 2,70 | 2,81 | 2,70 | 2,81 | 6,24% | 2.000,00 |
| 27.08.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,49% | - |
| 26.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 3,27% | - |
| 25.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,57% | - |
| 24.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 5,44% | - |
| 21.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 20.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 19.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 18.08.2026 | 2,53 | 2,58 | 2,53 | 2,58 | 1,18% | 1.000,00 |
| 17.08.2026 | 2,48 | 2,55 | 2,48 | 2,55 | 2,20% | - |
| 14.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,16% | - |
| 13.08.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -2,11% | 500,00 |
| 12.08.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,39% | - |
| 11.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,08% | - |
| 10.08.2026 | 2,60 | 2,66 | 2,60 | 2,65 | 3,92% | 942,00 |
| 07.08.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | - |
| 06.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -4,15% | - |
| 05.08.2026 | 2,61 | 2,65 | 2,61 | 2,65 | 4,33% | 5.000,00 |
| 04.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 03.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 31.07.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -1,77% | 2.000,00 |
| 30.07.2026 | 2,51 | 2,55 | 2,51 | 2,55 | -3,96% | 100,00 |
| 29.07.2026 | 2,56 | 2,75 | 2,56 | 2,65 | 2,91% | 6.000,00 |
| 28.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,18% | - |
| 27.07.2026 | 2,43 | 2,52 | 2,43 | 2,52 | 3,49% | 1.000,00 |
| 24.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,25% | - |
| 23.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -3,02% | - |
| 22.07.2026 | 2,41 | 2,48 | 2,41 | 2,48 | 0,81% | 4.000,00 |
| 21.07.2026 | 2,41 | 2,46 | 2,41 | 2,46 | -0,40% | - |
| 20.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,20% | - |
| 17.07.2026 | 2,40 | 2,48 | 2,40 | 2,48 | -3,51% | 500,00 |
| 16.07.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 2,40% | 350,00 |
| 15.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,96% | - |
| 14.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 13.07.2026 | 2,50 | 2,75 | 2,50 | 2,58 | -3,92% | 691,00 |
| 10.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,94% | - |
| 09.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 3,31% | - |
| 08.07.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -4,28% | - |
| 07.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,29% | - |
| 06.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 03.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -5,47% | - |
| 02.07.2026 | 2,72 | 2,84 | 2,72 | 2,84 | 9,04% | 315,00 |
| 01.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,38% | - |
| 30.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,93% | - |
| 29.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,39% | - |
| 26.06.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,96% | - |
| 25.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,79% | - |
| 24.06.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,20% | - |
| 23.06.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 7,28% | - |
| 22.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 3,09% | - |
| 19.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,67% | - |
| 18.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,12% | - |
| 17.06.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -0,22% | - |
| 16.06.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -1,55% | - |
| 15.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 2,95% | - |
| 12.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,68% | - |
| 11.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 10.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -4,49% | - |
| 09.06.2026 | 2,31 | 2,34 | 2,31 | 2,34 | 1,08% | 850,00 |
| 08.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | - |
| 05.06.2026 | 2,46 | 2,46 | 2,37 | 2,37 | -2,07% | 800,00 |
| 04.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,62% | - |
| 03.06.2026 | 2,43 | 2,48 | 2,43 | 2,48 | -2,94% | - |
| 02.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | - |
| 01.06.2026 | 2,56 | 2,59 | 2,56 | 2,59 | -3,54% | 100,00 |
| 29.05.2026 | 2,57 | 2,68 | 2,57 | 2,68 | 1,90% | 500,00 |
| 28.05.2026 | 2,52 | 2,63 | 2,52 | 2,63 | 5,84% | 1.000,00 |
| 27.05.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,43% | - |
| 26.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 25.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,63% | - |
| 22.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,85% | - |
| 21.05.2026 | 2,37 | 2,43 | 2,37 | 2,43 | 3,85% | 500,00 |
| 20.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,89% | - |
| 19.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 18.05.2026 | 2,40 | 2,42 | 2,40 | 2,42 | -1,63% | 1.000,00 |
| 15.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,19% | - |
| 14.05.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -2,52% | - |
| 13.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,19% | - |