14,910$
0,61%
Echtzeit-Aktienkurs Aardvark Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aardvark Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,55 | 15,11 | 14,30 | 14,82 | 1,30% | 135.418,00 |
| 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 |
| 28.07.2025 | 14,72 | 15,01 | 13,32 | 13,58 | -7,62% | 34.585,00 |
| 25.07.2025 | 13,56 | 15,17 | 13,56 | 14,70 | 9,13% | 38.646,00 |
| 24.07.2025 | 13,87 | 13,94 | 13,33 | 13,47 | -5,34% | 28.801,00 |
| 23.07.2025 | 14,14 | 14,65 | 13,75 | 14,23 | 3,49% | 29.349,00 |
| 22.07.2025 | 12,10 | 14,16 | 12,10 | 13,75 | 14,58% | 50.567,00 |
| 21.07.2025 | 11,61 | 12,19 | 11,51 | 12,00 | 3,27% | 80.726,00 |
| 18.07.2025 | 12,11 | 12,11 | 11,34 | 11,62 | -2,84% | 71.052,00 |
| 17.07.2025 | 11,50 | 12,07 | 11,09 | 11,96 | 3,10% | 37.085,00 |
| 16.07.2025 | 11,60 | 12,06 | 11,53 | 11,60 | -0,09% | 37.432,00 |
| 15.07.2025 | 12,20 | 12,20 | 11,22 | 11,61 | -4,13% | 40.020,00 |
| 14.07.2025 | 12,01 | 12,58 | 11,65 | 12,11 | -0,49% | 60.803,00 |
| 11.07.2025 | 12,65 | 12,65 | 12,11 | 12,17 | -3,41% | 38.067,00 |
| 10.07.2025 | 12,51 | 12,95 | 12,51 | 12,60 | -1,02% | 22.884,00 |
| 09.07.2025 | 13,17 | 13,21 | 12,57 | 12,73 | -2,38% | 25.662,00 |
| 08.07.2025 | 13,66 | 14,54 | 12,70 | 13,04 | -6,32% | 49.370,00 |
| 07.07.2025 | 14,11 | 14,13 | 13,50 | 13,92 | 0,00% | 51.870,00 |
| 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 |