2,620€
0,19%
Echtzeit-Aktienkurs Altimmune
Bid:
Ask:
Aktienkurse zur Altimmune Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 3,06 | 3,35 | 3,01 | 3,30 | 7,86% | 50.645,00 |
| 06.03.2026 | 3,15 | 3,23 | 2,96 | 3,06 | 1,16% | 33.600,00 |
| 05.03.2026 | 3,73 | 3,86 | 3,02 | 3,02 | -17,42% | 5.625,00 |
| 04.03.2026 | 3,57 | 3,74 | 3,55 | 3,66 | 2,12% | - |
| 03.03.2026 | 3,56 | 3,67 | 3,49 | 3,58 | 0,67% | - |
| 02.03.2026 | 3,66 | 3,80 | 3,55 | 3,56 | -2,63% | - |
| 27.02.2026 | 3,77 | 3,83 | 3,64 | 3,65 | -2,90% | - |
| 26.02.2026 | 3,89 | 3,91 | 3,72 | 3,76 | -2,51% | - |
| 25.02.2026 | 3,85 | 3,95 | 3,82 | 3,86 | -1,05% | 2.450,00 |
| 24.02.2026 | 3,85 | 4,10 | 3,82 | 3,90 | 1,35% | - |
| 23.02.2026 | 3,69 | 3,93 | 3,68 | 3,85 | 3,41% | - |
| 20.02.2026 | 3,82 | 3,85 | 3,71 | 3,72 | -2,39% | - |
| 19.02.2026 | 3,79 | 3,84 | 3,64 | 3,81 | 0,55% | - |
| 18.02.2026 | 3,88 | 3,89 | 3,75 | 3,79 | -0,32% | - |
| 17.02.2026 | 3,91 | 3,94 | 3,80 | 3,80 | -1,78% | 123.420,00 |
| 16.02.2026 | 3,88 | 4,01 | 3,86 | 3,87 | 1,10% | - |
| 13.02.2026 | 3,76 | 4,00 | 3,76 | 3,83 | 0,34% | 54.150,00 |
| 12.02.2026 | 3,92 | 3,97 | 3,77 | 3,82 | -1,98% | - |
| 11.02.2026 | 3,96 | 4,06 | 3,83 | 3,89 | -0,51% | 103.138,00 |
| 10.02.2026 | 3,96 | 4,06 | 3,88 | 3,91 | -0,48% | - |
| 09.02.2026 | 4,20 | 4,20 | 3,91 | 3,93 | -4,70% | 5.000,00 |
| 06.02.2026 | 4,12 | 4,31 | 4,05 | 4,13 | -0,75% | - |
| 05.02.2026 | 4,38 | 4,47 | 4,15 | 4,16 | -4,24% | - |
| 04.02.2026 | 4,62 | 4,69 | 4,32 | 4,34 | -5,40% | 6.400,00 |
| 03.02.2026 | 4,72 | 4,77 | 4,42 | 4,59 | -2,98% | - |
| 02.02.2026 | 4,69 | 4,87 | 4,46 | 4,73 | -0,15% | 9.750,00 |
| 30.01.2026 | 4,29 | 4,76 | 4,20 | 4,74 | 9,27% | - |
| 29.01.2026 | 4,36 | 4,58 | 4,22 | 4,34 | 1,26% | 7.270,00 |
| 28.01.2026 | 4,50 | 5,28 | 4,22 | 4,28 | -16,50% | 84.220,00 |
| 27.01.2026 | 4,86 | 5,19 | 4,70 | 5,13 | 7,73% | - |
| 26.01.2026 | 4,74 | 4,78 | 4,38 | 4,76 | 2,72% | 27.600,00 |
| 23.01.2026 | 4,72 | 5,46 | 4,56 | 4,63 | 2,54% | 56.770,00 |
| 22.01.2026 | 3,91 | 4,60 | 3,84 | 4,52 | 15,10% | - |
| 21.01.2026 | 3,59 | 3,96 | 3,56 | 3,93 | 8,87% | 7.000,00 |
| 20.01.2026 | 3,64 | 3,64 | 3,46 | 3,61 | -1,26% | - |
| 19.01.2026 | 3,61 | 3,65 | 3,58 | 3,65 | -0,22% | - |
| 16.01.2026 | 3,62 | 3,76 | 3,60 | 3,66 | 0,52% | 7.290,00 |
| 15.01.2026 | 3,58 | 3,79 | 3,50 | 3,64 | 1,56% | 42.595,00 |
| 14.01.2026 | 3,42 | 3,61 | 3,41 | 3,59 | 4,22% | - |
| 13.01.2026 | 3,49 | 3,52 | 3,40 | 3,44 | -0,81% | - |
| 12.01.2026 | 3,45 | 3,53 | 3,43 | 3,47 | 0,58% | - |
| 09.01.2026 | 3,53 | 3,59 | 3,43 | 3,45 | -1,68% | - |
| 08.01.2026 | 3,57 | 3,64 | 3,45 | 3,51 | -2,50% | - |
| 07.01.2026 | 3,40 | 3,73 | 3,40 | 3,60 | 6,39% | - |