13,220$
-4,76%
Echtzeit-Aktienkurs Aardvark Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aardvark Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,91 | 14,21 | 13,14 | 13,18 | -5,32% | 133.161,00 |
| 16.12.2025 | 14,40 | 14,91 | 13,76 | 13,92 | -3,80% | 198.212,00 |
| 15.12.2025 | 15,64 | 15,75 | 14,43 | 14,47 | 0,28% | 293.615,00 |
| 12.12.2025 | 15,97 | 15,97 | 14,27 | 14,43 | -7,56% | 267.186,00 |
| 11.12.2025 | 14,40 | 16,00 | 14,31 | 15,61 | 11,66% | 333.199,00 |
| 10.12.2025 | 13,64 | 14,79 | 13,64 | 13,98 | 2,12% | 253.458,00 |
| 09.12.2025 | 13,82 | 14,02 | 12,54 | 13,69 | -0,94% | 255.214,00 |
| 08.12.2025 | 13,80 | 14,29 | 13,60 | 13,82 | 1,92% | 292.308,00 |
| 05.12.2025 | 12,36 | 13,77 | 12,32 | 13,56 | 9,35% | 228.906,00 |
| 04.12.2025 | 12,00 | 12,83 | 11,90 | 12,40 | 3,94% | 241.917,00 |
| 03.12.2025 | 10,43 | 12,09 | 10,36 | 11,93 | 28,83% | 542.022,00 |
| 02.12.2025 | 9,50 | 9,77 | 9,18 | 9,26 | -2,73% | 206.074,00 |
| 01.12.2025 | 9,95 | 10,10 | 9,28 | 9,52 | -4,61% | 205.245,00 |
| 28.11.2025 | 9,87 | 10,44 | 9,81 | 9,98 | 3,21% | 134.146,00 |
| 26.11.2025 | 9,43 | 9,71 | 9,28 | 9,67 | 3,20% | 167.095,00 |
| 25.11.2025 | 9,53 | 9,70 | 9,30 | 9,37 | -1,26% | 90.967,00 |
| 24.11.2025 | 9,53 | 9,68 | 9,30 | 9,49 | 1,28% | 138.903,00 |
| 21.11.2025 | 9,43 | 9,60 | 8,82 | 9,37 | -0,64% | 254.182,00 |
| 20.11.2025 | 11,00 | 11,23 | 9,42 | 9,43 | -9,85% | 109.551,00 |
| 19.11.2025 | 9,90 | 10,66 | 9,75 | 10,46 | 6,30% | 176.027,00 |
| 18.11.2025 | 10,34 | 10,34 | 9,41 | 9,84 | -5,02% | 211.893,00 |
| 17.11.2025 | 9,97 | 10,94 | 9,92 | 10,36 | 4,44% | 207.434,00 |
| 14.11.2025 | 10,36 | 10,55 | 9,75 | 9,92 | -8,66% | 93.905,00 |
| 13.11.2025 | 10,68 | 11,10 | 10,19 | 10,86 | 1,21% | 88.664,00 |
| 12.11.2025 | 11,17 | 11,51 | 10,64 | 10,73 | -2,98% | 118.249,00 |
| 11.11.2025 | 10,39 | 11,07 | 10,14 | 11,06 | 5,33% | 89.407,00 |
| 10.11.2025 | 10,21 | 10,68 | 10,12 | 10,50 | 3,55% | 133.524,00 |
| 07.11.2025 | 9,95 | 10,21 | 9,34 | 10,14 | 2,89% | 140.428,00 |
| 06.11.2025 | 10,56 | 10,94 | 9,81 | 9,86 | -6,14% | 157.792,00 |
| 05.11.2025 | 9,80 | 10,50 | 9,71 | 10,50 | 7,14% | 107.867,00 |
| 04.11.2025 | 10,32 | 10,38 | 9,70 | 9,80 | -5,68% | 241.559,00 |
| 03.11.2025 | 10,66 | 10,74 | 9,90 | 10,39 | -2,81% | 240.476,00 |
| 31.10.2025 | 10,91 | 11,00 | 10,23 | 10,69 | 2,20% | 99.354,00 |
| 30.10.2025 | 11,36 | 11,40 | 10,42 | 10,46 | -8,81% | 160.132,00 |
| 29.10.2025 | 12,05 | 12,05 | 11,38 | 11,47 | -4,42% | 183.619,00 |
| 28.10.2025 | 11,65 | 12,16 | 11,00 | 12,00 | 2,65% | 205.005,00 |
| 27.10.2025 | 11,00 | 11,73 | 10,57 | 11,69 | 9,25% | 479.148,00 |
| 24.10.2025 | 10,86 | 11,12 | 10,65 | 10,70 | -1,38% | 121.770,00 |
| 23.10.2025 | 11,03 | 11,28 | 10,80 | 10,85 | -1,09% | 157.988,00 |
| 22.10.2025 | 11,91 | 12,00 | 10,71 | 10,97 | -8,28% | 154.768,00 |
| 21.10.2025 | 12,23 | 12,23 | 11,68 | 11,96 | -2,61% | 142.697,00 |
| 20.10.2025 | 12,77 | 12,86 | 12,08 | 12,28 | -4,14% | 136.270,00 |
| 17.10.2025 | 13,17 | 13,35 | 12,32 | 12,81 | -3,68% | 169.228,00 |
| 16.10.2025 | 14,06 | 14,11 | 13,03 | 13,30 | -4,52% | 175.749,00 |
| 15.10.2025 | 14,94 | 15,00 | 13,43 | 13,93 | -6,20% | 153.204,00 |
| 14.10.2025 | 14,55 | 15,11 | 14,30 | 14,85 | 1,50% | 135.425,00 |
| 13.10.2025 | 16,31 | 16,39 | 14,50 | 14,63 | -10,02% | 146.063,00 |
| 10.10.2025 | 16,59 | 17,06 | 15,71 | 16,26 | -1,99% | 299.551,00 |
| 09.10.2025 | 17,00 | 17,23 | 16,35 | 16,59 | -3,15% | 124.890,00 |
| 08.10.2025 | 17,14 | 17,94 | 17,00 | 17,13 | -1,61% | 92.645,00 |
| 07.10.2025 | 17,01 | 17,88 | 16,13 | 17,41 | 2,11% | 151.401,00 |
| 06.10.2025 | 16,49 | 17,72 | 15,81 | 17,05 | 6,03% | 183.981,00 |
| 03.10.2025 | 15,43 | 16,29 | 15,43 | 16,08 | 4,62% | 19.435,00 |
| 02.10.2025 | 15,00 | 15,39 | 14,49 | 15,37 | 4,49% | 111.901,00 |
| 01.10.2025 | 13,72 | 14,98 | 13,29 | 14,71 | 10,68% | 168.998,00 |
| 30.09.2025 | 13,72 | 13,95 | 13,05 | 13,29 | -2,85% | 62.868,00 |
| 29.09.2025 | 13,60 | 14,32 | 12,71 | 13,68 | 3,40% | 177.613,00 |
| 26.09.2025 | 12,67 | 13,50 | 12,06 | 13,23 | 4,42% | 115.921,00 |
| 25.09.2025 | 11,97 | 13,00 | 11,68 | 12,67 | 4,11% | 125.107,00 |
| 24.09.2025 | 11,44 | 12,32 | 11,44 | 12,17 | 6,38% | 87.447,00 |
| 23.09.2025 | 11,40 | 11,86 | 11,26 | 11,44 | 1,87% | 229.317,00 |
| 22.09.2025 | 10,95 | 11,68 | 10,86 | 11,23 | 3,12% | 197.969,00 |
| 19.09.2025 | 11,29 | 11,33 | 10,75 | 10,89 | -3,54% | 407.863,00 |
| 18.09.2025 | 11,08 | 11,82 | 11,08 | 11,29 | 2,92% | 193.444,00 |
| 17.09.2025 | 10,26 | 11,47 | 10,07 | 10,97 | 6,92% | 154.306,00 |
| 16.09.2025 | 10,34 | 10,56 | 9,61 | 10,26 | 3,12% | 225.401,00 |
| 15.09.2025 | 9,01 | 10,00 | 8,70 | 9,95 | 15,83% | 563.550,00 |
| 12.09.2025 | 7,72 | 8,70 | 7,72 | 8,59 | 10,27% | 186.895,00 |
| 11.09.2025 | 8,25 | 8,25 | 7,50 | 7,79 | -2,63% | 567.331,00 |
| 10.09.2025 | 7,95 | 8,27 | 7,70 | 8,00 | 1,14% | 619.579,00 |
| 09.09.2025 | 8,20 | 8,29 | 7,65 | 7,91 | -3,54% | 350.837,00 |
| 08.09.2025 | 8,68 | 8,68 | 8,11 | 8,20 | -4,65% | 104.207,00 |
| 05.09.2025 | 8,25 | 8,99 | 8,25 | 8,60 | 1,30% | 139.794,00 |
| 04.09.2025 | 8,05 | 8,50 | 8,03 | 8,49 | 3,79% | 60.255,00 |
| 03.09.2025 | 9,00 | 9,09 | 8,10 | 8,18 | -7,67% | 133.065,00 |
| 02.09.2025 | 8,45 | 9,00 | 8,31 | 8,86 | 6,75% | 247.155,00 |
| 29.08.2025 | 8,46 | 8,48 | 8,20 | 8,30 | -2,24% | 50.043,00 |
| 28.08.2025 | 9,18 | 9,39 | 8,44 | 8,49 | -5,56% | 124.645,00 |
| 27.08.2025 | 9,53 | 9,53 | 8,56 | 8,99 | -5,67% | 74.030,00 |
| 26.08.2025 | 9,19 | 9,72 | 8,94 | 9,53 | 5,42% | 154.644,00 |
| 25.08.2025 | 9,80 | 9,80 | 8,97 | 9,04 | -7,47% | 123.513,00 |
| 22.08.2025 | 9,75 | 9,87 | 9,32 | 9,77 | 0,41% | 77.987,00 |
| 21.08.2025 | 9,67 | 10,00 | 9,50 | 9,73 | 0,62% | 46.115,00 |
| 20.08.2025 | 10,00 | 10,13 | 9,43 | 9,67 | -4,92% | 69.244,00 |
| 19.08.2025 | 10,33 | 10,36 | 9,55 | 10,17 | -2,59% | 39.816,00 |
| 18.08.2025 | 10,85 | 10,85 | 10,10 | 10,44 | -3,15% | 86.008,00 |
| 15.08.2025 | 11,38 | 11,38 | 10,10 | 10,78 | -4,26% | 86.745,00 |
| 14.08.2025 | 10,80 | 11,64 | 10,80 | 11,26 | 0,54% | 38.639,00 |
| 13.08.2025 | 10,04 | 12,01 | 9,92 | 11,20 | 11,55% | 83.029,00 |
| 12.08.2025 | 11,28 | 11,28 | 9,75 | 10,04 | -9,96% | 146.875,00 |
| 11.08.2025 | 12,41 | 12,41 | 10,76 | 11,15 | -7,01% | 73.947,00 |
| 08.08.2025 | 12,00 | 12,50 | 11,50 | 11,99 | 0,17% | 25.018,00 |
| 07.08.2025 | 12,58 | 13,24 | 11,55 | 11,97 | -4,77% | 36.051,00 |
| 06.08.2025 | 12,50 | 13,18 | 12,14 | 12,57 | 0,16% | 13.608,00 |
| 05.08.2025 | 12,50 | 12,66 | 11,99 | 12,55 | 0,40% | 17.392,00 |
| 04.08.2025 | 12,47 | 13,63 | 12,02 | 12,50 | 3,05% | 20.176,00 |
| 01.08.2025 | 12,00 | 12,55 | 11,50 | 12,13 | 0,75% | 36.180,00 |
| 31.07.2025 | 12,62 | 12,88 | 12,01 | 12,04 | -5,12% | 31.497,00 |
| 30.07.2025 | 14,30 | 14,30 | 12,40 | 12,69 | -2,23% | 26.278,00 |
| 29.07.2025 | 13,62 | 13,62 | 12,90 | 12,98 | -4,42% | 28.079,00 |