2,577€
1,46%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,57 | 2,64 | 2,49 | 2,58 | 1,06% | - |
| 29.07.2026 | 2,62 | 2,71 | 2,54 | 2,55 | -2,49% | - |
| 28.07.2026 | 2,64 | 3,18 | 2,47 | 2,62 | 0,27% | - |
| 27.07.2026 | 2,49 | 2,66 | 2,46 | 2,61 | 7,19% | - |
| 24.07.2026 | 2,50 | 2,53 | 2,43 | 2,43 | -2,29% | 9.500,00 |
| 23.07.2026 | 2,46 | 2,51 | 2,43 | 2,49 | 0,89% | - |
| 22.07.2026 | 2,47 | 2,51 | 2,43 | 2,47 | -0,08% | - |
| 21.07.2026 | 2,47 | 2,52 | 2,44 | 2,47 | 0,49% | - |
| 20.07.2026 | 2,53 | 2,57 | 2,45 | 2,46 | -2,19% | - |
| 17.07.2026 | 2,46 | 2,58 | 2,43 | 2,51 | 1,33% | - |
| 16.07.2026 | 2,63 | 2,64 | 2,46 | 2,48 | -4,80% | - |
| 15.07.2026 | 2,57 | 2,61 | 2,53 | 2,61 | 1,44% | - |
| 14.07.2026 | 2,61 | 2,69 | 2,54 | 2,57 | -2,36% | - |
| 13.07.2026 | 2,64 | 2,69 | 2,57 | 2,63 | -1,42% | - |
| 10.07.2026 | 2,75 | 2,76 | 2,59 | 2,67 | -1,55% | - |
| 09.07.2026 | 2,72 | 2,75 | 2,66 | 2,71 | 0,37% | - |
| 08.07.2026 | 2,64 | 2,72 | 2,58 | 2,70 | 2,16% | 20.500,00 |
| 07.07.2026 | 2,70 | 2,75 | 2,59 | 2,64 | -2,04% | - |
| 06.07.2026 | 2,78 | 2,88 | 2,70 | 2,70 | -2,95% | - |
| 03.07.2026 | 2,78 | 2,79 | 2,77 | 2,78 | 0,36% | - |
| 02.07.2026 | 2,79 | 2,85 | 2,72 | 2,77 | 0,25% | - |
| 01.07.2026 | 2,66 | 2,98 | 2,64 | 2,76 | 4,26% | 61.200,00 |
| 30.06.2026 | 2,58 | 2,75 | 2,55 | 2,65 | 3,11% | - |
| 29.06.2026 | 2,48 | 2,57 | 2,45 | 2,57 | 3,13% | - |
| 26.06.2026 | 2,54 | 2,56 | 2,42 | 2,49 | -1,11% | - |
| 25.06.2026 | 2,62 | 2,65 | 2,52 | 2,52 | -3,00% | - |
| 24.06.2026 | 2,57 | 2,68 | 2,56 | 2,60 | 1,48% | - |
| 23.06.2026 | 2,57 | 2,66 | 2,53 | 2,56 | -0,12% | 9.000,00 |
| 22.06.2026 | 2,38 | 2,66 | 2,38 | 2,56 | 8,60% | 111.947,00 |
| 19.06.2026 | 2,37 | 2,38 | 2,36 | 2,36 | 0,85% | - |
| 18.06.2026 | 2,31 | 2,41 | 2,30 | 2,34 | 1,74% | 3.300,00 |
| 17.06.2026 | 2,27 | 2,34 | 2,25 | 2,30 | 1,77% | - |
| 16.06.2026 | 2,29 | 2,33 | 2,24 | 2,26 | -0,57% | - |
| 15.06.2026 | 2,29 | 2,38 | 2,23 | 2,27 | 0,89% | - |
| 12.06.2026 | 2,24 | 2,30 | 2,22 | 2,25 | 0,90% | - |
| 11.06.2026 | 2,27 | 2,34 | 2,23 | 2,23 | -1,54% | - |
| 10.06.2026 | 2,29 | 2,34 | 2,26 | 2,27 | -1,09% | - |
| 09.06.2026 | 2,37 | 2,42 | 2,28 | 2,29 | -3,37% | - |
| 08.06.2026 | 2,35 | 2,42 | 2,26 | 2,37 | 1,63% | 162.141,00 |
| 05.06.2026 | 2,52 | 2,54 | 2,33 | 2,34 | -7,52% | 122.576,00 |
| 04.06.2026 | 2,47 | 2,57 | 2,45 | 2,53 | 2,23% | 87.408,00 |
| 03.06.2026 | 2,50 | 2,55 | 2,45 | 2,47 | -1,00% | - |
| 02.06.2026 | 2,59 | 2,60 | 2,50 | 2,50 | -3,48% | - |
| 01.06.2026 | 2,62 | 2,64 | 2,53 | 2,59 | -1,34% | - |
| 29.05.2026 | 2,64 | 2,67 | 2,59 | 2,62 | -0,11% | - |
| 28.05.2026 | 2,58 | 2,68 | 2,54 | 2,62 | 2,06% | - |
| 27.05.2026 | 2,55 | 2,60 | 2,53 | 2,57 | 1,66% | - |
| 26.05.2026 | 2,52 | 2,58 | 2,49 | 2,53 | 0,52% | - |
| 25.05.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,48% | - |
| 22.05.2026 | 2,51 | 2,58 | 2,46 | 2,50 | -0,60% | - |
| 21.05.2026 | 2,42 | 2,52 | 2,40 | 2,52 | 3,62% | - |
| 20.05.2026 | 2,40 | 2,45 | 2,34 | 2,43 | 3,05% | - |
| 19.05.2026 | 2,45 | 2,46 | 2,32 | 2,36 | -2,88% | - |
| 18.05.2026 | 2,46 | 2,48 | 2,40 | 2,43 | -1,22% | - |
| 15.05.2026 | 2,50 | 2,55 | 2,42 | 2,46 | -1,29% | - |
| 14.05.2026 | 2,57 | 2,61 | 2,49 | 2,49 | -3,30% | - |
| 13.05.2026 | 2,63 | 2,74 | 2,47 | 2,58 | -1,90% | - |
| 12.05.2026 | 2,62 | 2,65 | 2,57 | 2,63 | 0,19% | - |
| 11.05.2026 | 2,61 | 2,73 | 2,57 | 2,62 | 0,00% | - |
| 08.05.2026 | 2,58 | 2,64 | 2,56 | 2,62 | 0,96% | - |
| 07.05.2026 | 2,81 | 2,81 | 2,56 | 2,60 | -5,81% | - |
| 06.05.2026 | 2,60 | 2,77 | 2,59 | 2,76 | 5,43% | - |
| 05.05.2026 | 2,58 | 2,69 | 2,54 | 2,61 | 1,67% | - |
| 04.05.2026 | 2,40 | 2,59 | 2,40 | 2,57 | 16,71% | - |
| 30.04.2026 | 2,27 | 2,30 | 2,20 | 2,20 | -1,61% | - |
| 29.04.2026 | 2,38 | 2,38 | 2,23 | 2,24 | -3,82% | - |
| 28.04.2026 | 2,42 | 2,44 | 2,33 | 2,33 | -2,55% | - |
| 27.04.2026 | 2,46 | 2,52 | 2,35 | 2,39 | -1,65% | - |
| 24.04.2026 | 2,52 | 2,59 | 2,41 | 2,43 | -1,70% | 92.000,00 |
| 23.04.2026 | 2,64 | 2,76 | 2,40 | 2,47 | -16,55% | - |
| 22.04.2026 | 2,95 | 3,06 | 2,92 | 2,96 | 1,89% | 116.665,00 |
| 21.04.2026 | 3,02 | 3,09 | 2,90 | 2,91 | -3,58% | - |
| 20.04.2026 | 2,96 | 3,03 | 2,88 | 3,01 | 1,45% | - |
| 17.04.2026 | 3,01 | 3,04 | 2,91 | 2,97 | -0,50% | - |
| 16.04.2026 | 2,89 | 3,01 | 2,85 | 2,99 | 3,83% | - |
| 15.04.2026 | 2,76 | 2,90 | 2,76 | 2,88 | 3,49% | - |
| 14.04.2026 | 2,75 | 2,81 | 2,71 | 2,78 | 1,20% | - |
| 13.04.2026 | 2,77 | 2,80 | 2,72 | 2,75 | -0,54% | - |
| 10.04.2026 | 2,93 | 2,93 | 2,75 | 2,76 | -4,33% | - |
| 09.04.2026 | 2,92 | 2,96 | 2,83 | 2,89 | 0,00% | - |
| 08.04.2026 | 3,06 | 3,07 | 2,88 | 2,89 | -1,20% | - |
| 07.04.2026 | 2,92 | 2,97 | 2,82 | 2,92 | 0,97% | - |
| 02.04.2026 | 2,73 | 2,90 | 2,66 | 2,89 | 7,55% | - |
| 01.04.2026 | 2,65 | 2,77 | 2,65 | 2,69 | 1,01% | - |
| 31.03.2026 | 2,55 | 2,70 | 2,54 | 2,66 | 6,14% | - |
| 30.03.2026 | 2,65 | 2,69 | 2,51 | 2,51 | -4,75% | - |
| 27.03.2026 | 2,79 | 2,85 | 2,62 | 2,63 | -6,03% | - |
| 26.03.2026 | 2,91 | 2,91 | 2,77 | 2,80 | -2,27% | 66.000,00 |
| 25.03.2026 | 2,82 | 2,92 | 2,80 | 2,87 | 1,41% | - |
| 24.03.2026 | 2,97 | 3,01 | 2,79 | 2,83 | -4,23% | 162.652,00 |
| 23.03.2026 | 2,93 | 3,04 | 2,84 | 2,95 | 1,44% | - |
| 20.03.2026 | 2,96 | 3,05 | 2,87 | 2,91 | -0,95% | - |
| 19.03.2026 | 3,02 | 3,03 | 2,92 | 2,94 | -1,90% | - |
| 18.03.2026 | 3,10 | 3,14 | 2,93 | 3,00 | -2,32% | - |
| 17.03.2026 | 3,10 | 3,21 | 3,05 | 3,07 | -2,70% | - |
| 16.03.2026 | 3,08 | 3,20 | 3,07 | 3,15 | 2,84% | - |
| 13.03.2026 | 3,13 | 3,21 | 3,04 | 3,06 | -2,20% | - |
| 12.03.2026 | 3,27 | 3,34 | 3,11 | 3,13 | -4,86% | - |
| 11.03.2026 | 3,32 | 3,39 | 3,24 | 3,29 | -0,63% | - |
| 10.03.2026 | 3,29 | 3,47 | 3,21 | 3,31 | 0,58% | - |