4,190$
Echtzeit-Aktienkurs Abeona Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Abeona Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,15 | 4,24 | 4,00 | 4,19 | -0,12% | 293.619,00 |
| 06.11.2025 | 4,36 | 4,36 | 4,10 | 4,20 | -3,56% | 2.220.246,00 |
| 05.11.2025 | 4,59 | 4,59 | 4,32 | 4,35 | -4,81% | 2.270.919,00 |
| 04.11.2025 | 4,68 | 4,74 | 4,51 | 4,57 | -4,29% | 2.042.202,00 |
| 03.11.2025 | 4,79 | 4,86 | 4,66 | 4,78 | -0,73% | 1.285.775,00 |
| 31.10.2025 | 5,04 | 5,04 | 4,80 | 4,81 | -5,69% | 3.975.871,00 |
| 30.10.2025 | 4,97 | 5,41 | 4,94 | 5,10 | 2,00% | 3.904.982,00 |
| 29.10.2025 | 5,25 | 5,26 | 4,97 | 5,00 | -5,30% | 2.632.444,00 |
| 28.10.2025 | 5,53 | 5,54 | 5,24 | 5,28 | -4,69% | 1.566.013,00 |
| 27.10.2025 | 5,50 | 5,61 | 5,43 | 5,54 | 1,09% | 785.813,00 |
| 24.10.2025 | 5,47 | 5,56 | 5,42 | 5,48 | 1,11% | 821.559,00 |
| 23.10.2025 | 5,41 | 5,50 | 5,29 | 5,42 | 0,18% | 1.029.133,00 |
| 22.10.2025 | 5,47 | 5,48 | 5,32 | 5,41 | -1,10% | 1.346.557,00 |
| 21.10.2025 | 5,51 | 5,58 | 5,36 | 5,47 | -0,55% | 697.632,00 |
| 20.10.2025 | 5,48 | 5,60 | 5,26 | 5,50 | 2,23% | 1.056.208,00 |
| 17.10.2025 | 5,40 | 5,51 | 5,34 | 5,38 | -1,65% | 814.788,00 |
| 16.10.2025 | 5,57 | 5,70 | 5,43 | 5,47 | -1,26% | 1.041.848,00 |
| 15.10.2025 | 5,38 | 5,68 | 5,35 | 5,54 | 3,74% | 1.207.250,00 |
| 14.10.2025 | 5,33 | 5,40 | 5,25 | 5,34 | -1,29% | 838.433,00 |
| 13.10.2025 | 5,47 | 5,51 | 5,21 | 5,41 | 0,93% | 1.022.270,00 |
| 10.10.2025 | 5,69 | 5,69 | 5,31 | 5,36 | -5,30% | 1.233.323,00 |
| 09.10.2025 | 5,53 | 5,72 | 5,47 | 5,66 | 2,17% | 1.184.739,00 |
| 08.10.2025 | 5,26 | 5,73 | 5,23 | 5,54 | 5,52% | 1.123.265,00 |
| 07.10.2025 | 5,34 | 5,38 | 5,22 | 5,25 | -1,69% | 800.064,00 |
| 06.10.2025 | 5,40 | 5,48 | 5,30 | 5,34 | -1,11% | 689.734,00 |
| 03.10.2025 | 5,39 | 5,49 | 5,31 | 5,40 | 1,50% | 215.321,00 |
| 02.10.2025 | 5,28 | 5,46 | 5,18 | 5,32 | 0,76% | 1.555.324,00 |
| 01.10.2025 | 5,30 | 5,43 | 5,25 | 5,28 | 0,09% | 995.817,00 |
| 30.09.2025 | 5,30 | 5,31 | 5,19 | 5,28 | -1,03% | 985.886,00 |
| 29.09.2025 | 5,44 | 5,47 | 5,32 | 5,33 | -2,02% | 919.685,00 |
| 26.09.2025 | 5,36 | 5,50 | 5,31 | 5,44 | 1,49% | 1.030.175,00 |
| 25.09.2025 | 5,50 | 5,51 | 5,31 | 5,36 | -3,42% | 878.161,00 |
| 24.09.2025 | 5,52 | 5,65 | 5,46 | 5,55 | 0,73% | 688.770,00 |
| 23.09.2025 | 5,50 | 5,57 | 5,39 | 5,51 | 0,55% | 764.795,00 |
| 22.09.2025 | 5,38 | 5,58 | 5,28 | 5,48 | 1,86% | 882.937,00 |
| 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 |