5,430$
-3,72%
Echtzeit-Aktienkurs Abeona Therapeutics
Bid:
Ask:
Aktienkurse zur Abeona Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 5,66 | 5,66 | 5,36 | 5,38 | -4,61% | 1.635.923,00 |
| 18.09.2025 | 5,69 | 5,73 | 5,58 | 5,64 | 0,09% | 912.811,00 |
| 17.09.2025 | 5,67 | 5,82 | 5,52 | 5,64 | -0,79% | 1.164.046,00 |
| 16.09.2025 | 5,76 | 5,76 | 5,57 | 5,68 | -0,79% | 1.502.818,00 |
| 15.09.2025 | 6,45 | 6,45 | 5,68 | 5,73 | -10,96% | 2.219.976,00 |
| 12.09.2025 | 6,75 | 6,78 | 6,42 | 6,43 | -4,74% | 1.181.432,00 |
| 11.09.2025 | 6,58 | 6,80 | 6,58 | 6,75 | 3,37% | 686.434,00 |
| 10.09.2025 | 6,80 | 6,95 | 6,53 | 6,53 | -4,39% | 961.189,00 |
| 09.09.2025 | 6,71 | 6,85 | 6,61 | 6,83 | 1,94% | 616.530,00 |
| 08.09.2025 | 6,89 | 6,96 | 6,70 | 6,70 | -2,76% | 652.871,00 |
| 05.09.2025 | 6,87 | 7,00 | 6,81 | 6,89 | 0,44% | 536.782,00 |
| 04.09.2025 | 6,95 | 7,00 | 6,77 | 6,86 | -1,44% | 448.956,00 |
| 03.09.2025 | 6,88 | 7,03 | 6,82 | 6,96 | 1,61% | 478.731,00 |
| 02.09.2025 | 6,84 | 7,05 | 6,79 | 6,85 | 0,29% | 526.868,00 |
| 29.08.2025 | 6,93 | 6,95 | 6,74 | 6,83 | -0,73% | 404.781,00 |
| 28.08.2025 | 6,88 | 7,13 | 6,86 | 6,88 | -0,29% | 668.431,00 |
| 27.08.2025 | 7,11 | 7,15 | 6,89 | 6,90 | -2,95% | 595.536,00 |
| 26.08.2025 | 7,02 | 7,13 | 6,93 | 7,11 | 1,43% | 337.320,00 |
| 25.08.2025 | 7,24 | 7,32 | 6,98 | 7,01 | -3,04% | 544.141,00 |
| 22.08.2025 | 7,18 | 7,39 | 7,12 | 7,23 | 1,69% | 851.349,00 |
| 21.08.2025 | 6,96 | 7,15 | 6,94 | 7,11 | 1,57% | 624.513,00 |
| 20.08.2025 | 6,84 | 7,04 | 6,70 | 7,00 | 2,34% | 1.017.867,00 |
| 19.08.2025 | 6,86 | 6,95 | 6,78 | 6,84 | -1,01% | 860.015,00 |
| 18.08.2025 | 7,11 | 7,26 | 6,78 | 6,91 | -3,09% | 948.410,00 |
| 15.08.2025 | 7,35 | 7,54 | 7,11 | 7,13 | -1,38% | 1.154.210,00 |
| 14.08.2025 | 6,85 | 7,27 | 6,77 | 7,23 | 10,21% | 1.554.249,00 |
| 13.08.2025 | 6,41 | 6,72 | 6,32 | 6,56 | 2,82% | 828.881,00 |
| 12.08.2025 | 6,30 | 6,45 | 6,21 | 6,38 | 1,43% | 755.792,00 |
| 11.08.2025 | 6,26 | 6,40 | 6,22 | 6,29 | 0,48% | 593.979,00 |
| 08.08.2025 | 6,27 | 6,33 | 6,11 | 6,26 | -0,16% | 414.488,00 |
| 07.08.2025 | 6,37 | 6,42 | 6,22 | 6,27 | -1,88% | 442.848,00 |
| 06.08.2025 | 6,47 | 6,48 | 6,30 | 6,39 | -1,24% | 423.846,00 |
| 05.08.2025 | 6,41 | 6,52 | 6,32 | 6,47 | 0,78% | 448.362,00 |
| 04.08.2025 | 6,50 | 6,52 | 6,35 | 6,42 | -1,08% | 539.256,00 |
| 01.08.2025 | 6,26 | 6,58 | 6,18 | 6,49 | 1,88% | 769.570,00 |
| 31.07.2025 | 6,73 | 6,93 | 6,35 | 6,37 | -6,32% | 649.781,00 |
| 30.07.2025 | 6,77 | 6,94 | 6,73 | 6,80 | 0,67% | 482.111,00 |
| 29.07.2025 | 6,65 | 6,92 | 6,60 | 6,76 | 2,04% | 633.251,00 |
| 28.07.2025 | 6,56 | 6,68 | 6,45 | 6,62 | 1,38% | 586.484,00 |
| 25.07.2025 | 6,63 | 6,69 | 6,36 | 6,53 | -1,80% | 453.034,00 |
| 24.07.2025 | 6,68 | 6,84 | 6,64 | 6,65 | -0,89% | 527.182,00 |
| 23.07.2025 | 6,55 | 6,78 | 6,52 | 6,71 | 2,91% | 701.024,00 |
| 22.07.2025 | 6,75 | 6,81 | 6,50 | 6,52 | -3,41% | 472.037,00 |
| 21.07.2025 | 6,63 | 7,12 | 6,63 | 6,75 | 2,43% | 739.192,00 |
| 18.07.2025 | 6,71 | 6,92 | 6,58 | 6,59 | -0,60% | 721.094,00 |
| 17.07.2025 | 6,26 | 6,72 | 6,22 | 6,63 | 5,91% | 909.801,00 |
| 16.07.2025 | 6,01 | 6,30 | 5,98 | 6,26 | 5,21% | 775.097,00 |
| 15.07.2025 | 5,95 | 5,98 | 5,78 | 5,95 | 0,51% | 593.697,00 |
| 14.07.2025 | 5,71 | 5,99 | 5,69 | 5,92 | 3,14% | 823.522,00 |
| 11.07.2025 | 5,74 | 5,82 | 5,66 | 5,74 | -1,88% | 774.309,00 |
| 10.07.2025 | 5,77 | 5,88 | 5,71 | 5,85 | 0,34% | 588.728,00 |
| 09.07.2025 | 5,85 | 5,92 | 5,78 | 5,83 | -0,17% | 972.139,00 |
| 08.07.2025 | 5,75 | 5,93 | 5,74 | 5,84 | 1,57% | 613.363,00 |
| 07.07.2025 | 5,91 | 5,91 | 5,68 | 5,75 | -2,38% | 750.701,00 |
| 03.07.2025 | 5,85 | 5,92 | 5,78 | 5,89 | 0,34% | 372.932,00 |
| 02.07.2025 | 5,56 | 6,11 | 5,50 | 5,87 | 5,39% | 1.378.430,00 |
| 01.07.2025 | 5,66 | 5,72 | 5,49 | 5,57 | -1,94% | 1.011.051,00 |
| 30.06.2025 | 5,79 | 5,80 | 5,64 | 5,68 | -1,22% | 948.335,00 |
| 27.06.2025 | 5,83 | 5,99 | 5,69 | 5,75 | -2,54% | 7.021.859,00 |
| 26.06.2025 | 6,00 | 6,03 | 5,86 | 5,90 | -1,34% | 873.315,00 |
| 25.06.2025 | 5,86 | 6,03 | 5,66 | 5,98 | 2,05% | 1.277.969,00 |
| 24.06.2025 | 5,84 | 6,03 | 5,75 | 5,86 | 0,86% | 1.115.607,00 |
| 23.06.2025 | 5,87 | 5,92 | 5,67 | 5,81 | -1,36% | 777.050,00 |
| 20.06.2025 | 6,03 | 6,13 | 5,77 | 5,89 | -1,83% | 1.209.486,00 |
| 18.06.2025 | 6,02 | 6,14 | 5,93 | 6,00 | 0,00% | 422.348,00 |
| 17.06.2025 | 5,93 | 6,24 | 5,92 | 6,00 | 0,59% | 718.558,00 |
| 16.06.2025 | 6,21 | 6,21 | 5,92 | 5,97 | -3,17% | 683.559,00 |
| 13.06.2025 | 6,17 | 6,34 | 6,13 | 6,16 | -1,36% | 373.885,00 |
| 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 |