6,160$
-1,36%
Echtzeit-Aktienkurs Abeona Therapeutics
Bid:
Ask:
Aktienkurse zur Abeona Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 6,17 | 6,34 | 6,13 | 6,16 | -1,36% | 373.535,00 |
| 12.06.2025 | 6,20 | 6,31 | 6,10 | 6,25 | 0,40% | 547.872,00 |
| 11.06.2025 | 6,47 | 6,48 | 6,22 | 6,22 | -3,72% | 797.971,00 |
| 10.06.2025 | 6,56 | 6,64 | 6,24 | 6,46 | -1,22% | 754.403,00 |
| 09.06.2025 | 6,78 | 6,84 | 6,49 | 6,54 | -2,97% | 1.061.291,00 |
| 06.06.2025 | 6,55 | 6,83 | 6,52 | 6,74 | 4,01% | 940.100,00 |
| 05.06.2025 | 6,44 | 6,58 | 6,30 | 6,48 | 0,62% | 669.781,00 |
| 04.06.2025 | 6,28 | 6,53 | 6,28 | 6,44 | 2,71% | 1.118.910,00 |
| 03.06.2025 | 6,25 | 6,47 | 6,15 | 6,27 | -0,16% | 907.582,00 |
| 02.06.2025 | 6,31 | 6,54 | 6,15 | 6,28 | 0,64% | 1.009.541,00 |
| 30.05.2025 | 6,10 | 6,28 | 5,95 | 6,24 | 1,30% | 1.000.654,00 |
| 29.05.2025 | 6,01 | 6,21 | 5,93 | 6,16 | 2,84% | 1.554.590,00 |
| 28.05.2025 | 6,10 | 6,11 | 5,97 | 5,99 | -2,12% | 739.900,00 |
| 27.05.2025 | 6,47 | 6,59 | 6,01 | 6,12 | -4,67% | 1.545.892,00 |
| 23.05.2025 | 6,50 | 6,67 | 6,36 | 6,42 | -2,43% | 957.625,00 |
| 22.05.2025 | 6,36 | 6,84 | 6,21 | 6,58 | 2,02% | 897.064,00 |
| 21.05.2025 | 6,38 | 7,17 | 6,38 | 6,45 | 0,47% | 2.581.384,00 |
| 20.05.2025 | 6,18 | 6,44 | 6,15 | 6,42 | 3,05% | 1.279.783,00 |
| 19.05.2025 | 6,09 | 6,34 | 6,05 | 6,23 | 2,13% | 1.189.956,00 |
| 16.05.2025 | 5,76 | 6,12 | 5,62 | 6,10 | 5,35% | 1.396.297,00 |
| 15.05.2025 | 5,36 | 5,91 | 5,31 | 5,79 | 7,42% | 1.893.028,00 |
| 14.05.2025 | 5,76 | 5,80 | 5,35 | 5,39 | -4,26% | 1.625.862,00 |
| 13.05.2025 | 5,58 | 5,75 | 5,46 | 5,63 | 0,54% | 1.824.049,00 |
| 12.05.2025 | 5,80 | 6,16 | 5,47 | 5,60 | 6,26% | 3.720.334,00 |
| 09.05.2025 | 5,49 | 5,57 | 5,25 | 5,27 | -4,01% | 1.151.275,00 |
| 08.05.2025 | 5,25 | 5,52 | 5,12 | 5,49 | 4,27% | 1.407.617,00 |
| 07.05.2025 | 5,85 | 5,86 | 5,26 | 5,27 | -8,51% | 1.683.383,00 |
| 06.05.2025 | 6,25 | 6,25 | 5,75 | 5,76 | -10,08% | 2.276.573,00 |
| 05.05.2025 | 6,52 | 6,69 | 6,28 | 6,40 | -2,44% | 1.750.561,00 |
| 02.05.2025 | 6,96 | 7,08 | 6,55 | 6,56 | -4,51% | 1.795.626,00 |
| 01.05.2025 | 6,56 | 7,05 | 6,37 | 6,87 | 4,89% | 3.440.726,00 |
| 30.04.2025 | 5,39 | 7,32 | 5,34 | 6,55 | 23,58% | 18.459.173,00 |
| 29.04.2025 | 5,32 | 5,55 | 4,87 | 5,30 | -0,93% | 14.846.094,00 |
| 28.04.2025 | 5,47 | 5,51 | 5,07 | 5,35 | 0,38% | 2.073.899,00 |
| 25.04.2025 | 5,40 | 5,48 | 5,23 | 5,33 | -1,11% | 1.045.501,00 |
| 24.04.2025 | 5,21 | 5,55 | 5,20 | 5,39 | 3,26% | 1.342.488,00 |
| 23.04.2025 | 5,65 | 5,68 | 5,11 | 5,22 | -1,14% | 1.610.123,00 |
| 22.04.2025 | 4,94 | 5,32 | 4,90 | 5,28 | 7,32% | 1.260.341,00 |
| 21.04.2025 | 4,81 | 4,99 | 4,66 | 4,92 | 1,65% | 1.204.528,00 |
| 17.04.2025 | 4,87 | 4,96 | 4,82 | 4,84 | -0,21% | 822.763,00 |
| 16.04.2025 | 4,86 | 4,93 | 4,67 | 4,85 | -1,42% | 691.896,00 |
| 15.04.2025 | 4,96 | 5,02 | 4,67 | 4,92 | -0,61% | 1.136.754,00 |
| 14.04.2025 | 4,65 | 4,99 | 4,57 | 4,95 | 7,61% | 1.114.052,00 |
| 11.04.2025 | 4,18 | 4,67 | 4,14 | 4,60 | 10,05% | 1.017.486,00 |
| 10.04.2025 | 4,32 | 4,34 | 3,97 | 4,18 | -4,35% | 673.689,00 |
| 09.04.2025 | 4,26 | 4,45 | 3,93 | 4,37 | 1,16% | 1.415.770,00 |
| 08.04.2025 | 4,76 | 4,84 | 4,26 | 4,32 | -4,11% | 983.207,00 |
| 07.04.2025 | 4,33 | 4,69 | 4,26 | 4,51 | -0,33% | 876.365,00 |
| 04.04.2025 | 4,94 | 4,99 | 4,40 | 4,52 | -8,78% | 745.836,00 |
| 03.04.2025 | 4,54 | 4,99 | 4,51 | 4,96 | 5,88% | 991.739,00 |
| 02.04.2025 | 4,44 | 4,92 | 4,44 | 4,68 | 5,17% | 1.237.058,00 |
| 01.04.2025 | 4,74 | 4,74 | 4,42 | 4,45 | -6,32% | 954.164,00 |
| 31.03.2025 | 4,91 | 4,96 | 4,68 | 4,75 | -4,43% | 867.445,00 |
| 28.03.2025 | 5,03 | 5,14 | 4,85 | 4,97 | -1,39% | 529.407,00 |
| 27.03.2025 | 5,00 | 5,11 | 4,99 | 5,04 | 1,00% | 409.373,00 |
| 26.03.2025 | 5,00 | 5,17 | 4,97 | 4,99 | -0,20% | 404.764,00 |
| 25.03.2025 | 5,17 | 5,18 | 4,95 | 5,00 | -2,34% | 511.829,00 |
| 24.03.2025 | 5,19 | 5,24 | 5,08 | 5,12 | -0,58% | 455.534,00 |
| 21.03.2025 | 5,10 | 5,35 | 5,09 | 5,15 | 0,19% | 571.278,00 |
| 20.03.2025 | 5,36 | 5,41 | 4,95 | 5,14 | -1,15% | 1.270.565,00 |
| 19.03.2025 | 5,23 | 5,24 | 5,08 | 5,20 | 0,78% | 246.476,00 |
| 18.03.2025 | 5,23 | 5,35 | 5,11 | 5,16 | -2,46% | 336.186,00 |
| 17.03.2025 | 5,29 | 5,40 | 5,19 | 5,29 | 0,00% | 240.895,00 |
| 14.03.2025 | 5,30 | 5,45 | 5,28 | 5,29 | 0,19% | 287.938,00 |
| 13.03.2025 | 5,56 | 5,60 | 5,26 | 5,28 | -5,55% | 277.231,00 |
| 12.03.2025 | 5,52 | 5,60 | 5,40 | 5,59 | 2,38% | 313.449,00 |
| 11.03.2025 | 5,04 | 5,49 | 5,03 | 5,46 | 8,55% | 483.575,00 |
| 10.03.2025 | 5,11 | 5,17 | 4,92 | 5,03 | -2,52% | 406.766,00 |
| 07.03.2025 | 5,32 | 5,45 | 5,08 | 5,16 | -2,55% | 560.707,00 |
| 06.03.2025 | 5,19 | 5,40 | 5,02 | 5,30 | 0,67% | 453.164,00 |
| 05.03.2025 | 5,33 | 5,58 | 5,15 | 5,26 | 3,75% | 624.848,00 |
| 04.03.2025 | 5,07 | 5,20 | 4,91 | 5,07 | -0,78% | 375.869,00 |
| 03.03.2025 | 5,26 | 5,35 | 5,09 | 5,11 | -2,48% | 218.142,00 |
| 28.02.2025 | 5,11 | 5,26 | 5,06 | 5,24 | 1,95% | 181.573,00 |
| 27.02.2025 | 5,25 | 5,43 | 5,13 | 5,14 | -2,28% | 209.091,00 |
| 26.02.2025 | 5,32 | 5,38 | 5,19 | 5,26 | -1,31% | 279.253,00 |
| 25.02.2025 | 5,50 | 5,68 | 5,20 | 5,33 | -2,91% | 427.317,00 |
| 24.02.2025 | 5,78 | 5,82 | 5,49 | 5,49 | -5,02% | 323.525,00 |
| 21.02.2025 | 5,86 | 5,91 | 5,76 | 5,78 | -0,69% | 168.592,00 |
| 20.02.2025 | 5,86 | 5,92 | 5,79 | 5,82 | -0,68% | 180.081,00 |
| 19.02.2025 | 5,83 | 5,94 | 5,81 | 5,86 | 0,17% | 144.885,00 |
| 18.02.2025 | 6,00 | 6,10 | 5,79 | 5,85 | -2,82% | 358.309,00 |
| 14.02.2025 | 5,92 | 6,16 | 5,91 | 6,02 | 1,52% | 352.888,00 |
| 13.02.2025 | 6,02 | 6,05 | 5,86 | 5,93 | -1,17% | 339.289,00 |
| 12.02.2025 | 5,58 | 6,04 | 5,58 | 6,00 | 6,19% | 371.525,00 |
| 11.02.2025 | 5,82 | 5,82 | 5,63 | 5,65 | -2,92% | 182.498,00 |
| 10.02.2025 | 5,70 | 5,84 | 5,65 | 5,82 | 2,11% | 156.819,00 |
| 07.02.2025 | 5,85 | 5,93 | 5,67 | 5,70 | -3,06% | 284.490,00 |
| 06.02.2025 | 5,95 | 6,06 | 5,83 | 5,88 | 0,00% | 266.672,00 |
| 05.02.2025 | 5,89 | 6,06 | 5,85 | 5,88 | 0,34% | 238.030,00 |
| 04.02.2025 | 5,50 | 5,87 | 5,50 | 5,86 | 6,55% | 352.384,00 |
| 03.02.2025 | 5,41 | 5,57 | 5,40 | 5,50 | -0,72% | 217.590,00 |
| 31.01.2025 | 5,47 | 5,68 | 5,47 | 5,54 | 1,28% | 237.491,00 |
| 30.01.2025 | 5,50 | 5,64 | 5,44 | 5,47 | 0,37% | 203.129,00 |
| 29.01.2025 | 5,41 | 5,48 | 5,35 | 5,45 | 0,74% | 178.726,00 |
| 28.01.2025 | 5,31 | 5,51 | 5,22 | 5,41 | 2,08% | 316.551,00 |
| 27.01.2025 | 5,24 | 5,70 | 5,24 | 5,30 | 0,76% | 477.409,00 |
| 24.01.2025 | 5,24 | 5,35 | 5,17 | 5,26 | 0,19% | 405.552,00 |
| 23.01.2025 | 5,10 | 5,28 | 5,10 | 5,25 | 2,14% | 277.989,00 |
| 22.01.2025 | 5,18 | 5,18 | 5,06 | 5,14 | -0,96% | 185.519,00 |