5,090$
-2,49%
Echtzeit-Aktienkurs Abeona Therapeutics
Bid:
Ask:
Aktienkurse zur Abeona Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,11 | 5,17 | 5,02 | 5,09 | -2,49% | 1.659.104,00 |
| 07.01.2026 | 5,17 | 5,31 | 5,11 | 5,22 | 1,16% | 1.110.985,00 |
| 06.01.2026 | 5,19 | 5,21 | 5,07 | 5,16 | -1,15% | 1.171.355,00 |
| 05.01.2026 | 5,35 | 5,40 | 5,14 | 5,22 | -1,69% | 1.101.660,00 |
| 02.01.2026 | 5,30 | 5,36 | 5,16 | 5,31 | 0,76% | 1.125.553,00 |
| 31.12.2025 | 5,19 | 5,36 | 5,11 | 5,27 | 1,74% | 921.301,00 |
| 30.12.2025 | 5,40 | 5,42 | 5,16 | 5,18 | -3,54% | 719.757,00 |
| 29.12.2025 | 5,43 | 5,45 | 5,21 | 5,37 | -1,47% | 891.115,00 |
| 26.12.2025 | 5,42 | 5,47 | 5,35 | 5,45 | 0,74% | 521.719,00 |
| 24.12.2025 | 5,34 | 5,48 | 5,34 | 5,41 | 2,08% | 709.586,00 |
| 23.12.2025 | 5,40 | 5,50 | 5,23 | 5,30 | -2,57% | 1.139.470,00 |
| 22.12.2025 | 5,13 | 5,55 | 5,06 | 5,44 | 6,46% | 1.333.163,00 |
| 19.12.2025 | 4,94 | 5,16 | 4,92 | 5,11 | 3,97% | 1.542.845,00 |
| 18.12.2025 | 4,88 | 4,93 | 4,81 | 4,92 | 1,34% | 850.378,00 |
| 17.12.2025 | 5,04 | 5,09 | 4,80 | 4,85 | -3,19% | 1.012.663,00 |
| 16.12.2025 | 5,09 | 5,13 | 5,01 | 5,01 | -1,38% | 849.838,00 |
| 15.12.2025 | 5,39 | 5,39 | 5,00 | 5,08 | -5,22% | 1.842.254,00 |
| 12.12.2025 | 5,56 | 5,56 | 5,31 | 5,36 | -2,90% | 1.022.949,00 |
| 11.12.2025 | 5,50 | 5,58 | 5,38 | 5,52 | 0,91% | 1.332.071,00 |
| 10.12.2025 | 5,25 | 5,61 | 5,19 | 5,47 | 4,39% | 2.319.988,00 |
| 09.12.2025 | 5,13 | 5,29 | 5,07 | 5,24 | 2,14% | 1.445.326,00 |
| 08.12.2025 | 5,09 | 5,35 | 4,93 | 5,13 | 5,34% | 1.758.289,00 |
| 05.12.2025 | 4,88 | 4,90 | 4,80 | 4,87 | 0,00% | 646.367,00 |
| 04.12.2025 | 4,73 | 4,92 | 4,69 | 4,87 | 2,96% | 952.938,00 |
| 03.12.2025 | 4,58 | 4,78 | 4,53 | 4,73 | 3,96% | 1.138.409,00 |
| 02.12.2025 | 4,78 | 4,82 | 4,54 | 4,55 | -4,71% | 1.535.403,00 |
| 01.12.2025 | 4,99 | 5,02 | 4,76 | 4,78 | -5,82% | 1.223.374,00 |
| 28.11.2025 | 5,15 | 5,15 | 5,04 | 5,07 | -1,55% | 525.465,00 |
| 26.11.2025 | 4,83 | 5,17 | 4,80 | 5,15 | 5,53% | 2.556.213,00 |
| 25.11.2025 | 4,63 | 4,91 | 4,60 | 4,88 | 6,09% | 1.841.003,00 |
| 24.11.2025 | 4,46 | 4,63 | 4,42 | 4,60 | 2,68% | 1.311.289,00 |
| 21.11.2025 | 4,21 | 4,57 | 4,19 | 4,48 | 6,04% | 1.816.669,00 |
| 20.11.2025 | 4,21 | 4,35 | 4,16 | 4,23 | 0,60% | 1.847.044,00 |
| 19.11.2025 | 4,48 | 4,48 | 4,16 | 4,20 | -6,25% | 2.077.952,00 |
| 18.11.2025 | 4,48 | 4,58 | 4,40 | 4,48 | -0,67% | 1.545.618,00 |
| 17.11.2025 | 4,40 | 4,63 | 4,39 | 4,51 | 1,35% | 2.113.545,00 |
| 14.11.2025 | 4,50 | 4,59 | 4,37 | 4,45 | -1,77% | 2.636.412,00 |
| 13.11.2025 | 4,90 | 4,91 | 4,49 | 4,53 | -8,30% | 4.487.771,00 |
| 12.11.2025 | 4,53 | 5,60 | 4,53 | 4,94 | 18,89% | 12.323.839,00 |
| 11.11.2025 | 4,25 | 4,33 | 4,12 | 4,16 | -1,77% | 2.904.113,00 |
| 10.11.2025 | 4,25 | 4,33 | 4,07 | 4,23 | 0,71% | 2.411.864,00 |
| 07.11.2025 | 4,15 | 4,24 | 4,00 | 4,20 | 0,12% | 2.608.281,00 |
| 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 |