4,920$
-7,52%
Echtzeit-Aktienkurs Aardvark Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aardvark Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,12 | 5,12 | 4,91 | 4,92 | -7,69% | 12.341,00 |
| 08.09.2026 | 5,33 | 5,71 | 5,10 | 5,33 | -0,93% | 164.747,00 |
| 04.09.2026 | 5,72 | 5,99 | 5,15 | 5,38 | -6,11% | 257.809,00 |
| 03.09.2026 | 5,92 | 6,19 | 5,60 | 5,73 | -3,05% | 89.323,00 |
| 02.09.2026 | 6,05 | 6,23 | 5,80 | 5,91 | -0,17% | 59.397,00 |
| 01.09.2026 | 6,00 | 6,25 | 5,81 | 5,92 | -2,95% | 85.008,00 |
| 31.08.2026 | 5,70 | 6,16 | 5,30 | 6,10 | 5,35% | 125.436,00 |
| 28.08.2026 | 6,30 | 6,47 | 5,62 | 5,79 | -12,54% | 143.102,00 |
| 27.08.2026 | 6,89 | 7,09 | 6,59 | 6,62 | -2,79% | 74.263,00 |
| 26.08.2026 | 7,29 | 7,30 | 6,21 | 6,81 | -6,07% | 111.937,00 |
| 25.08.2026 | 6,94 | 7,31 | 6,49 | 7,25 | 5,38% | 145.204,00 |
| 24.08.2026 | 6,75 | 6,97 | 6,28 | 6,88 | 0,88% | 83.299,00 |
| 21.08.2026 | 5,91 | 6,90 | 5,80 | 6,82 | 15,79% | 173.693,00 |
| 20.08.2026 | 6,76 | 7,12 | 5,76 | 5,89 | -12,74% | 250.193,00 |
| 19.08.2026 | 6,27 | 7,14 | 6,27 | 6,75 | 9,22% | 182.617,00 |
| 18.08.2026 | 6,78 | 6,86 | 6,05 | 6,18 | -8,31% | 79.107,00 |
| 17.08.2026 | 6,54 | 7,51 | 6,54 | 6,74 | 3,06% | 154.856,00 |
| 14.08.2026 | 6,46 | 6,82 | 6,18 | 6,54 | 2,03% | 69.159,00 |
| 13.08.2026 | 6,53 | 6,98 | 6,34 | 6,41 | -2,44% | 130.860,00 |
| 12.08.2026 | 7,15 | 7,53 | 6,40 | 6,57 | -8,62% | 158.603,00 |
| 11.08.2026 | 7,68 | 7,68 | 6,49 | 7,19 | -4,89% | 177.814,00 |
| 10.08.2026 | 7,76 | 7,76 | 7,26 | 7,56 | -4,30% | 91.506,00 |
| 07.08.2026 | 7,46 | 8,12 | 7,31 | 7,90 | 8,22% | 74.643,00 |
| 06.08.2026 | 7,56 | 7,56 | 7,15 | 7,30 | -2,93% | 63.128,00 |
| 05.08.2026 | 7,20 | 7,88 | 7,20 | 7,52 | 4,01% | 195.931,00 |
| 04.08.2026 | 7,20 | 7,55 | 7,09 | 7,23 | 2,12% | 131.989,00 |
| 03.08.2026 | 6,65 | 7,26 | 6,64 | 7,08 | 7,27% | 96.240,00 |
| 31.07.2026 | 6,31 | 6,66 | 5,62 | 6,60 | 3,12% | 89.273,00 |
| 30.07.2026 | 5,42 | 6,44 | 5,42 | 6,40 | 20,30% | 152.451,00 |
| 29.07.2026 | 6,51 | 6,66 | 5,30 | 5,32 | -17,13% | 174.284,00 |
| 28.07.2026 | 6,62 | 6,70 | 6,40 | 6,42 | -4,04% | 53.214,00 |
| 27.07.2026 | 6,40 | 6,80 | 6,36 | 6,69 | 5,85% | 70.379,00 |
| 24.07.2026 | 6,35 | 6,44 | 6,08 | 6,32 | -1,10% | 121.860,00 |
| 23.07.2026 | 6,29 | 6,90 | 6,22 | 6,39 | -1,39% | 185.950,00 |
| 22.07.2026 | 6,08 | 6,51 | 5,81 | 6,48 | 6,58% | 183.904,00 |
| 21.07.2026 | 5,61 | 6,10 | 5,35 | 6,08 | 9,95% | 160.970,00 |
| 20.07.2026 | 5,87 | 6,36 | 5,48 | 5,53 | -5,63% | 195.974,00 |
| 17.07.2026 | 6,07 | 6,21 | 5,76 | 5,86 | -7,42% | 233.614,00 |
| 16.07.2026 | 6,70 | 6,70 | 5,93 | 6,33 | -5,10% | 146.773,00 |
| 15.07.2026 | 6,24 | 6,72 | 6,02 | 6,67 | 6,55% | 186.500,00 |
| 14.07.2026 | 6,00 | 6,57 | 5,73 | 6,26 | 5,03% | 337.294,00 |
| 13.07.2026 | 7,35 | 7,92 | 5,89 | 5,96 | -21,58% | 655.498,00 |
| 10.07.2026 | 5,03 | 7,92 | 5,03 | 7,60 | 52,00% | 4.090.661,00 |
| 09.07.2026 | 5,12 | 5,33 | 4,66 | 5,00 | -5,30% | 402.760,00 |
| 08.07.2026 | 5,30 | 5,52 | 5,02 | 5,28 | -2,94% | 255.513,00 |
| 07.07.2026 | 5,88 | 5,89 | 5,22 | 5,44 | -9,18% | 261.747,00 |
| 06.07.2026 | 5,59 | 6,05 | 5,46 | 5,99 | 5,09% | 187.869,00 |
| 02.07.2026 | 5,58 | 5,74 | 5,19 | 5,70 | 1,42% | 210.924,00 |
| 01.07.2026 | 5,69 | 5,99 | 5,29 | 5,62 | -2,43% | 242.607,00 |
| 30.06.2026 | 5,15 | 5,78 | 5,00 | 5,76 | 11,20% | 228.315,00 |
| 29.06.2026 | 4,78 | 5,20 | 4,70 | 5,18 | 8,14% | 169.199,00 |
| 26.06.2026 | 5,15 | 5,53 | 4,63 | 4,79 | -5,34% | 1.664.840,00 |
| 25.06.2026 | 5,05 | 5,30 | 4,82 | 5,06 | 2,02% | 235.393,00 |
| 24.06.2026 | 4,26 | 5,15 | 4,24 | 4,96 | 17,26% | 308.436,00 |
| 23.06.2026 | 4,03 | 4,45 | 4,03 | 4,23 | 3,68% | 112.399,00 |
| 22.06.2026 | 3,96 | 4,10 | 3,91 | 4,08 | 3,82% | 103.024,00 |
| 18.06.2026 | 3,90 | 3,98 | 3,71 | 3,93 | 2,88% | 152.743,00 |
| 17.06.2026 | 3,85 | 3,95 | 3,65 | 3,82 | 2,69% | 87.230,00 |
| 16.06.2026 | 3,85 | 4,00 | 3,72 | 3,72 | -3,12% | 107.635,00 |
| 15.06.2026 | 3,90 | 4,10 | 3,81 | 3,84 | -1,54% | 206.542,00 |
| 12.06.2026 | 3,64 | 3,95 | 3,60 | 3,90 | 7,14% | 130.083,00 |
| 11.06.2026 | 3,51 | 3,66 | 3,40 | 3,64 | 4,60% | 91.636,00 |
| 10.06.2026 | 3,56 | 3,69 | 3,48 | 3,48 | -2,79% | 104.747,00 |
| 09.06.2026 | 3,58 | 3,73 | 3,46 | 3,58 | -0,28% | 111.385,00 |
| 08.06.2026 | 3,73 | 3,99 | 3,58 | 3,59 | -2,45% | 108.434,00 |
| 05.06.2026 | 3,91 | 3,98 | 3,66 | 3,68 | -6,60% | 139.871,00 |
| 04.06.2026 | 3,82 | 4,09 | 3,81 | 3,94 | 3,41% | 91.148,00 |
| 03.06.2026 | 3,93 | 3,97 | 3,70 | 3,81 | -4,03% | 149.496,00 |
| 02.06.2026 | 4,00 | 4,08 | 3,81 | 3,97 | -0,50% | 158.004,00 |
| 01.06.2026 | 3,99 | 4,12 | 3,86 | 3,99 | -2,92% | 170.965,00 |
| 29.05.2026 | 4,17 | 4,19 | 3,90 | 4,11 | -2,14% | 149.736,00 |
| 28.05.2026 | 3,93 | 4,25 | 3,93 | 4,20 | 5,26% | 140.691,00 |
| 27.05.2026 | 4,16 | 4,48 | 3,93 | 3,99 | -5,00% | 209.963,00 |
| 26.05.2026 | 4,58 | 4,67 | 4,03 | 4,20 | -7,49% | 216.308,00 |
| 22.05.2026 | 4,50 | 4,80 | 4,35 | 4,54 | 0,67% | 136.890,00 |
| 21.05.2026 | 4,30 | 4,67 | 4,05 | 4,51 | 5,13% | 166.593,00 |
| 20.05.2026 | 4,41 | 4,47 | 4,18 | 4,29 | -1,83% | 173.217,00 |
| 19.05.2026 | 4,32 | 4,68 | 4,32 | 4,37 | 0,23% | 135.094,00 |
| 18.05.2026 | 4,49 | 5,11 | 4,24 | 4,36 | -4,60% | 289.375,00 |
| 15.05.2026 | 4,39 | 5,40 | 4,10 | 4,57 | -32,10% | 745.088,00 |
| 14.05.2026 | 6,58 | 6,79 | 6,08 | 6,73 | 2,12% | 166.841,00 |
| 13.05.2026 | 6,10 | 6,65 | 5,96 | 6,59 | 7,86% | 172.671,00 |
| 12.05.2026 | 5,67 | 6,17 | 5,56 | 6,11 | 6,82% | 181.888,00 |
| 11.05.2026 | 5,45 | 5,73 | 5,31 | 5,72 | 5,15% | 152.640,00 |
| 08.05.2026 | 5,64 | 5,65 | 5,30 | 5,44 | -2,33% | 84.002,00 |
| 07.05.2026 | 5,76 | 5,76 | 5,37 | 5,57 | -5,43% | 126.182,00 |
| 06.05.2026 | 5,49 | 5,93 | 5,35 | 5,89 | 7,68% | 137.320,00 |
| 05.05.2026 | 5,33 | 5,62 | 5,24 | 5,47 | 3,80% | 105.545,00 |
| 04.05.2026 | 5,38 | 5,57 | 5,24 | 5,27 | -3,48% | 94.637,00 |
| 01.05.2026 | 5,33 | 5,48 | 5,15 | 5,46 | 0,55% | 82.405,00 |
| 30.04.2026 | 5,19 | 5,48 | 5,09 | 5,43 | 4,48% | 95.834,00 |
| 29.04.2026 | 5,49 | 5,51 | 4,88 | 5,20 | -7,03% | 107.403,00 |
| 28.04.2026 | 5,48 | 5,70 | 5,41 | 5,59 | 1,27% | 122.467,00 |
| 27.04.2026 | 5,46 | 5,67 | 5,39 | 5,52 | 2,41% | 124.566,00 |
| 24.04.2026 | 5,38 | 5,56 | 5,22 | 5,39 | 0,37% | 115.528,00 |
| 23.04.2026 | 5,50 | 5,54 | 5,24 | 5,37 | -2,89% | 83.541,00 |
| 22.04.2026 | 5,43 | 5,64 | 5,36 | 5,53 | 2,98% | 149.927,00 |
| 21.04.2026 | 5,66 | 5,83 | 5,33 | 5,37 | -4,96% | 168.093,00 |
| 20.04.2026 | 5,16 | 5,77 | 5,10 | 5,65 | 8,03% | 253.146,00 |
| 17.04.2026 | 5,10 | 5,37 | 4,93 | 5,23 | 4,81% | 213.934,00 |