13,930$
3,03%
Echtzeit-Aktienkurs Aardvark Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aardvark Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,92 | 13,96 | 13,44 | 13,92 | 2,96% | 10.562,00 |
| 02.07.2025 | 13,53 | 14,14 | 12,82 | 13,52 | -0,29% | 41.789,00 |
| 01.07.2025 | 13,57 | 14,03 | 12,86 | 13,56 | 0,30% | 67.627,00 |
| 30.06.2025 | 14,10 | 14,12 | 13,44 | 13,52 | 0,97% | 79.330,00 |
| 27.06.2025 | 14,00 | 14,00 | 12,86 | 13,39 | -3,39% | 677.010,00 |
| 26.06.2025 | 15,43 | 15,43 | 13,56 | 13,86 | -9,88% | 44.530,00 |
| 25.06.2025 | 16,17 | 16,32 | 14,48 | 15,38 | -2,41% | 46.834,00 |
| 24.06.2025 | 13,50 | 15,87 | 12,51 | 15,76 | 18,23% | 169.723,00 |
| 23.06.2025 | 10,54 | 13,66 | 10,54 | 13,33 | 19,77% | 87.812,00 |
| 20.06.2025 | 12,08 | 12,09 | 10,67 | 11,13 | -7,86% | 51.988,00 |
| 18.06.2025 | 11,03 | 12,18 | 11,03 | 12,08 | 7,19% | 131.659,00 |
| 17.06.2025 | 10,85 | 11,32 | 10,29 | 11,27 | 3,87% | 70.848,00 |
| 16.06.2025 | 10,96 | 12,06 | 10,83 | 10,85 | 1,02% | 8.065,00 |
| 13.06.2025 | 10,51 | 12,53 | 10,51 | 10,74 | -2,89% | 14.774,00 |
| 12.06.2025 | 10,97 | 11,48 | 10,50 | 11,06 | -2,04% | 14.332,00 |
| 11.06.2025 | 11,70 | 11,93 | 10,96 | 11,29 | -4,08% | 13.721,00 |
| 10.06.2025 | 11,65 | 12,05 | 11,56 | 11,77 | 0,77% | 12.561,00 |
| 09.06.2025 | 12,19 | 12,19 | 11,45 | 11,68 | -1,10% | 25.480,00 |
| 06.06.2025 | 12,02 | 12,22 | 11,80 | 11,81 | -1,17% | 29.676,00 |
| 05.06.2025 | 11,71 | 12,05 | 11,58 | 11,95 | 2,14% | 33.708,00 |
| 04.06.2025 | 11,27 | 12,14 | 10,76 | 11,70 | 0,34% | 32.573,00 |
| 03.06.2025 | 11,21 | 12,02 | 11,21 | 11,66 | 4,76% | 36.701,00 |
| 02.06.2025 | 10,72 | 11,50 | 10,72 | 11,13 | 6,61% | 26.604,00 |
| 30.05.2025 | 10,60 | 10,67 | 10,38 | 10,44 | 1,36% | 18.454,00 |
| 29.05.2025 | 10,23 | 10,72 | 10,23 | 10,30 | 0,88% | 12.504,00 |
| 28.05.2025 | 10,00 | 10,41 | 9,99 | 10,21 | 3,97% | 13.881,00 |
| 27.05.2025 | 10,48 | 10,93 | 9,76 | 9,82 | -6,48% | 32.577,00 |
| 23.05.2025 | 10,27 | 10,81 | 9,67 | 10,50 | 4,90% | 22.053,00 |
| 22.05.2025 | 11,38 | 11,38 | 9,90 | 10,01 | -9,98% | 26.626,00 |
| 21.05.2025 | 11,14 | 11,50 | 10,40 | 11,12 | 1,09% | 23.747,00 |
| 20.05.2025 | 10,42 | 11,00 | 10,42 | 11,00 | 5,47% | 19.990,00 |
| 19.05.2025 | 10,02 | 10,50 | 9,70 | 10,43 | 5,46% | 44.445,00 |
| 16.05.2025 | 9,19 | 10,01 | 8,75 | 9,89 | 6,75% | 19.150,00 |
| 15.05.2025 | 10,55 | 10,55 | 8,74 | 9,27 | 6,01% | 43.653,00 |
| 14.05.2025 | 10,21 | 10,26 | 8,50 | 8,74 | -13,81% | 146.968,00 |
| 13.05.2025 | 11,06 | 11,38 | 10,00 | 10,14 | -7,57% | 52.328,00 |
| 12.05.2025 | 10,40 | 11,03 | 10,15 | 10,97 | 5,28% | 19.641,00 |
| 09.05.2025 | 10,64 | 12,89 | 10,00 | 10,42 | -2,89% | 215.243,00 |
| 08.05.2025 | 10,80 | 11,24 | 10,48 | 10,73 | 0,94% | 17.195,00 |
| 07.05.2025 | 10,34 | 10,77 | 10,31 | 10,63 | 1,92% | 15.055,00 |
| 06.05.2025 | 10,66 | 11,68 | 10,40 | 10,43 | -1,04% | 35.446,00 |
| 05.05.2025 | 13,25 | 13,25 | 10,42 | 10,54 | -18,04% | 60.775,00 |
| 02.05.2025 | 11,45 | 13,56 | 11,10 | 12,86 | 13,50% | 161.986,00 |
| 01.05.2025 | 11,02 | 11,57 | 10,46 | 11,33 | 1,98% | 171.761,00 |
| 30.04.2025 | 10,40 | 11,40 | 9,36 | 11,11 | -2,80% | 68.659,00 |
| 29.04.2025 | 10,91 | 11,44 | 10,33 | 11,43 | 12,94% | 78.268,00 |
| 28.04.2025 | 8,01 | 10,29 | 8,01 | 10,12 | 27,62% | 52.248,00 |
| 25.04.2025 | 7,98 | 8,12 | 7,27 | 7,93 | -3,53% | 44.223,00 |
| 24.04.2025 | 8,55 | 8,55 | 7,36 | 8,22 | -3,52% | 51.484,00 |
| 23.04.2025 | 7,88 | 8,54 | 7,77 | 8,52 | 11,23% | 93.383,00 |
| 22.04.2025 | 6,93 | 7,88 | 6,93 | 7,66 | 7,58% | 82.143,00 |
| 21.04.2025 | 6,86 | 7,34 | 6,75 | 7,12 | 1,71% | 25.885,00 |
| 17.04.2025 | 7,35 | 7,38 | 6,89 | 7,00 | -7,53% | 84.665,00 |
| 16.04.2025 | 7,68 | 7,84 | 7,39 | 7,57 | -4,78% | 41.558,00 |
| 15.04.2025 | 7,75 | 7,99 | 7,75 | 7,95 | 4,33% | 30.084,00 |
| 14.04.2025 | 7,12 | 7,68 | 7,02 | 7,62 | 6,72% | 44.880,00 |
| 11.04.2025 | 7,14 | 7,36 | 6,99 | 7,14 | 1,71% | 30.366,00 |
| 10.04.2025 | 7,82 | 7,82 | 6,51 | 7,02 | -9,88% | 65.783,00 |
| 09.04.2025 | 7,20 | 7,99 | 4,88 | 7,79 | 8,65% | 531.017,00 |
| 08.04.2025 | 8,07 | 8,30 | 7,01 | 7,17 | -9,70% | 145.490,00 |
| 07.04.2025 | 8,27 | 8,27 | 7,23 | 7,94 | -2,70% | 48.158,00 |
| 04.04.2025 | 8,23 | 8,84 | 7,60 | 8,16 | -5,34% | 208.458,00 |
| 03.04.2025 | 9,15 | 9,19 | 8,40 | 8,62 | -7,81% | 149.250,00 |
| 02.04.2025 | 8,39 | 9,42 | 8,01 | 9,35 | 12,79% | 99.686,00 |
| 01.04.2025 | 7,50 | 9,70 | 7,50 | 8,29 | 10,39% | 234.671,00 |
| 31.03.2025 | 7,46 | 7,90 | 6,79 | 7,51 | -2,97% | 350.277,00 |
| 28.03.2025 | 8,71 | 9,16 | 7,74 | 7,74 | -13,03% | 142.637,00 |
| 27.03.2025 | 10,28 | 10,38 | 8,58 | 8,90 | -5,52% | 146.347,00 |
| 26.03.2025 | 8,90 | 9,55 | 8,70 | 9,42 | 3,63% | 46.779,00 |
| 25.03.2025 | 9,32 | 9,47 | 8,69 | 9,09 | -1,62% | 52.293,00 |
| 24.03.2025 | 9,91 | 10,00 | 9,14 | 9,24 | -6,76% | 125.280,00 |
| 21.03.2025 | 9,30 | 10,10 | 9,30 | 9,91 | 7,95% | 263.434,00 |
| 20.03.2025 | 9,48 | 9,68 | 8,60 | 9,18 | -4,28% | 52.138,00 |
| 19.03.2025 | 9,12 | 9,98 | 9,12 | 9,59 | 1,80% | 37.377,00 |
| 18.03.2025 | 9,77 | 10,10 | 8,66 | 9,42 | 1,73% | 134.327,00 |
| 17.03.2025 | 9,80 | 10,51 | 9,25 | 9,26 | -7,49% | 76.236,00 |
| 14.03.2025 | 10,37 | 10,95 | 9,40 | 10,01 | -4,48% | 109.694,00 |
| 13.03.2025 | 10,14 | 10,65 | 10,00 | 10,48 | 3,35% | 48.420,00 |
| 12.03.2025 | 10,70 | 11,10 | 9,84 | 10,14 | -2,69% | 172.550,00 |
| 11.03.2025 | 10,37 | 11,78 | 9,95 | 10,42 | 1,56% | 127.813,00 |
| 10.03.2025 | 10,90 | 11,51 | 10,03 | 10,26 | 1,28% | 122.020,00 |
| 07.03.2025 | 9,43 | 10,52 | 9,43 | 10,13 | 6,41% | 210.327,00 |
| 06.03.2025 | 11,14 | 11,46 | 9,21 | 9,52 | -16,34% | 178.012,00 |
| 05.03.2025 | 11,99 | 12,14 | 10,90 | 11,38 | -5,17% | 38.045,00 |
| 04.03.2025 | 12,72 | 12,72 | 11,34 | 12,00 | -5,73% | 70.287,00 |
| 03.03.2025 | 12,94 | 13,60 | 12,00 | 12,73 | 0,00% | 145.306,00 |
| 28.02.2025 | 13,20 | 13,94 | 12,32 | 12,73 | -2,90% | 78.372,00 |
| 27.02.2025 | 12,86 | 13,73 | 12,55 | 13,11 | 0,00% | 117.207,00 |
| 26.02.2025 | 13,71 | 15,08 | 12,70 | 13,11 | -3,96% | 142.915,00 |
| 25.02.2025 | 13,85 | 15,80 | 13,41 | 13,65 | 4,76% | 92.356,00 |
| 24.02.2025 | 14,22 | 15,60 | 12,21 | 13,03 | -5,17% | 131.468,00 |
| 21.02.2025 | 17,77 | 17,77 | 13,74 | 13,74 | -20,35% | 241.478,00 |
| 20.02.2025 | 15,89 | 19,58 | 15,63 | 17,25 | 15,77% | 452.389,00 |
| 19.02.2025 | 13,54 | 16,48 | 13,43 | 14,90 | 9,88% | 166.611,00 |
| 18.02.2025 | 13,39 | 14,40 | 12,58 | 13,56 | 1,95% | 179.342,00 |
| 14.02.2025 | 14,34 | 14,43 | 12,91 | 13,30 | -7,06% | 182.666,00 |