4,120$
-1,34%
Echtzeit-Aktienkurs Aardvark Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aardvark Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,12 | 4,12 | 3,90 | 4,12 | -1,90% | 47.763,00 |
| 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 |
| 16.04.2026 | 5,08 | 5,18 | 4,89 | 4,99 | -1,77% | 149.917,00 |
| 15.04.2026 | 4,58 | 5,15 | 4,58 | 5,08 | 9,48% | 287.211,00 |
| 14.04.2026 | 4,04 | 4,69 | 4,00 | 4,64 | 15,71% | 224.438,00 |
| 13.04.2026 | 3,88 | 4,06 | 3,88 | 4,01 | 1,78% | 183.011,00 |
| 10.04.2026 | 3,92 | 4,02 | 3,87 | 3,94 | 1,03% | 115.745,00 |
| 09.04.2026 | 3,93 | 3,96 | 3,80 | 3,90 | -0,76% | 132.256,00 |
| 08.04.2026 | 4,13 | 4,13 | 3,91 | 3,93 | -2,72% | 149.328,00 |
| 07.04.2026 | 4,12 | 4,12 | 3,94 | 4,04 | -2,18% | 140.577,00 |
| 06.04.2026 | 4,30 | 4,39 | 4,04 | 4,13 | -3,95% | 227.161,00 |
| 02.04.2026 | 3,92 | 4,30 | 3,90 | 4,30 | 5,13% | 134.748,00 |
| 01.04.2026 | 3,85 | 4,13 | 3,77 | 4,09 | 8,49% | 420.670,00 |
| 31.03.2026 | 3,75 | 3,90 | 3,49 | 3,77 | 2,72% | 394.337,00 |
| 30.03.2026 | 3,58 | 3,72 | 3,49 | 3,67 | 3,38% | 185.087,00 |
| 27.03.2026 | 3,44 | 3,68 | 3,35 | 3,55 | 1,14% | 225.153,00 |
| 26.03.2026 | 3,50 | 3,66 | 3,41 | 3,51 | -0,85% | 280.297,00 |
| 25.03.2026 | 3,87 | 3,88 | 3,52 | 3,54 | -6,10% | 249.347,00 |
| 24.03.2026 | 4,00 | 4,10 | 3,55 | 3,77 | -7,26% | 462.228,00 |
| 23.03.2026 | 4,06 | 4,17 | 4,01 | 4,07 | -0,12% | 214.040,00 |
| 20.03.2026 | 4,84 | 4,93 | 4,06 | 4,07 | -16,94% | 437.653,00 |
| 19.03.2026 | 4,84 | 4,98 | 4,80 | 4,90 | 0,41% | 215.667,00 |
| 18.03.2026 | 5,29 | 5,47 | 4,84 | 4,88 | -8,44% | 382.541,00 |
| 17.03.2026 | 5,40 | 5,46 | 5,29 | 5,33 | -0,56% | 292.882,00 |
| 16.03.2026 | 5,07 | 5,49 | 5,00 | 5,36 | 5,30% | 276.793,00 |
| 13.03.2026 | 5,30 | 5,37 | 4,83 | 5,09 | -3,23% | 266.370,00 |
| 12.03.2026 | 5,25 | 5,44 | 5,10 | 5,26 | 1,15% | 283.965,00 |
| 11.03.2026 | 5,68 | 5,93 | 5,10 | 5,20 | -10,19% | 822.312,00 |
| 10.03.2026 | 6,11 | 6,50 | 5,71 | 5,79 | -4,93% | 601.073,00 |
| 09.03.2026 | 5,70 | 6,19 | 5,70 | 6,09 | 4,10% | 320.170,00 |
| 06.03.2026 | 5,58 | 6,00 | 5,58 | 5,85 | 1,92% | 346.569,00 |
| 05.03.2026 | 5,59 | 5,99 | 5,50 | 5,74 | 1,77% | 393.699,00 |
| 04.03.2026 | 5,07 | 5,80 | 4,80 | 5,64 | 15,10% | 933.357,00 |
| 03.03.2026 | 5,41 | 5,49 | 4,74 | 4,90 | -10,42% | 1.167.879,00 |
| 02.03.2026 | 5,98 | 6,00 | 5,25 | 5,47 | -56,20% | 2.832.498,00 |
| 27.02.2026 | 12,26 | 12,68 | 12,20 | 12,49 | -0,08% | 60.737,00 |
| 26.02.2026 | 12,40 | 12,50 | 12,11 | 12,50 | 0,97% | 30.570,00 |
| 25.02.2026 | 12,74 | 12,78 | 12,31 | 12,38 | -2,37% | 39.274,00 |
| 24.02.2026 | 12,52 | 12,90 | 12,40 | 12,68 | 0,79% | 92.458,00 |
| 23.02.2026 | 12,42 | 12,60 | 12,06 | 12,58 | 2,11% | 68.340,00 |
| 20.02.2026 | 12,30 | 12,49 | 12,00 | 12,32 | -0,73% | 51.213,00 |
| 19.02.2026 | 12,61 | 12,61 | 12,06 | 12,41 | -1,90% | 52.361,00 |
| 18.02.2026 | 12,51 | 13,00 | 12,45 | 12,65 | 1,61% | 56.651,00 |
| 17.02.2026 | 12,09 | 12,49 | 12,00 | 12,45 | 2,89% | 43.010,00 |
| 13.02.2026 | 12,18 | 12,52 | 12,00 | 12,10 | -1,47% | 66.780,00 |
| 12.02.2026 | 12,49 | 12,66 | 12,00 | 12,28 | -3,08% | 77.096,00 |
| 11.02.2026 | 12,70 | 12,93 | 12,00 | 12,67 | 0,48% | 100.045,00 |
| 10.02.2026 | 13,46 | 13,46 | 12,50 | 12,61 | -6,45% | 134.992,00 |
| 09.02.2026 | 12,65 | 13,58 | 12,60 | 13,48 | 6,56% | 104.909,00 |
| 06.02.2026 | 11,61 | 13,03 | 11,51 | 12,65 | 12,05% | 152.066,00 |
| 05.02.2026 | 12,47 | 12,57 | 11,14 | 11,29 | -10,11% | 183.553,00 |
| 04.02.2026 | 13,00 | 13,31 | 12,35 | 12,56 | -2,71% | 148.652,00 |
| 03.02.2026 | 13,30 | 13,83 | 12,64 | 12,91 | -2,93% | 175.681,00 |
| 02.02.2026 | 12,84 | 13,66 | 12,80 | 13,30 | 2,39% | 151.887,00 |
| 30.01.2026 | 13,22 | 13,83 | 12,43 | 12,99 | -2,70% | 168.421,00 |
| 29.01.2026 | 13,26 | 13,95 | 13,08 | 13,35 | 0,75% | 126.444,00 |
| 28.01.2026 | 15,11 | 15,11 | 13,22 | 13,25 | -9,86% | 208.902,00 |
| 27.01.2026 | 14,65 | 14,70 | 14,08 | 14,70 | -0,41% | 132.033,00 |
| 26.01.2026 | 14,94 | 15,37 | 14,58 | 14,76 | -1,67% | 118.685,00 |
| 23.01.2026 | 15,05 | 15,73 | 14,86 | 15,01 | -0,46% | 117.959,00 |
| 22.01.2026 | 15,94 | 16,60 | 14,96 | 15,08 | -4,68% | 266.099,00 |
| 21.01.2026 | 15,55 | 15,88 | 14,80 | 15,82 | 1,93% | 253.702,00 |
| 20.01.2026 | 15,00 | 16,50 | 15,00 | 15,52 | 0,98% | 290.601,00 |
| 16.01.2026 | 15,50 | 15,50 | 14,88 | 15,37 | 0,13% | 137.562,00 |
| 15.01.2026 | 14,92 | 15,44 | 14,69 | 15,35 | 2,47% | 158.025,00 |
| 14.01.2026 | 15,47 | 15,65 | 14,25 | 14,98 | -2,66% | 254.676,00 |
| 13.01.2026 | 14,90 | 15,71 | 14,76 | 15,39 | 3,71% | 324.300,00 |
| 12.01.2026 | 14,27 | 16,00 | 14,27 | 14,84 | 3,99% | 399.666,00 |
| 09.01.2026 | 14,59 | 14,75 | 14,05 | 14,27 | -1,65% | 105.959,00 |
| 08.01.2026 | 13,60 | 15,00 | 13,56 | 14,51 | 5,91% | 143.715,00 |
| 07.01.2026 | 13,29 | 13,90 | 13,29 | 13,70 | 2,93% | 129.094,00 |
| 06.01.2026 | 13,27 | 13,44 | 12,78 | 13,31 | 0,23% | 124.352,00 |