2,290$
-0,43%
Echtzeit-Aktienkurs Abeona Therapeutics
Bid:
Ask:
Aktienkurse zur Abeona Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,28 | 2,35 | 2,22 | 2,29 | -0,43% | 2.416.594,00 |
| 11.11.2026 | 2,45 | 2,50 | 2,24 | 2,30 | -6,31% | 6.405.805,00 |
| 10.11.2026 | 2,64 | 2,66 | 2,39 | 2,46 | -2,96% | 3.629.653,00 |
| 09.11.2026 | 3,62 | 3,62 | 2,30 | 2,53 | -39,33% | 13.441.231,00 |
| 06.11.2026 | 4,02 | 4,27 | 3,95 | 4,17 | 6,51% | 1.049.743,00 |
| 05.11.2026 | 4,19 | 4,25 | 3,91 | 3,92 | -7,23% | 1.492.150,00 |
| 04.11.2026 | 4,36 | 4,42 | 4,19 | 4,22 | -0,82% | 840.680,00 |
| 03.11.2026 | 4,27 | 4,40 | 4,20 | 4,26 | -0,35% | 1.080.538,00 |
| 02.11.2026 | 4,43 | 4,43 | 4,16 | 4,27 | -1,84% | 1.011.826,00 |
| 30.10.2026 | 4,50 | 4,53 | 4,31 | 4,35 | -4,71% | 783.430,00 |
| 29.10.2026 | 4,54 | 4,73 | 4,47 | 4,57 | 0,33% | 859.432,00 |
| 28.10.2026 | 4,46 | 4,58 | 4,44 | 4,55 | 1,90% | 594.108,00 |
| 27.10.2026 | 4,33 | 4,50 | 4,30 | 4,47 | 3,36% | 663.227,00 |
| 26.10.2026 | 4,39 | 4,41 | 4,31 | 4,32 | -1,82% | 426.576,00 |
| 23.10.2026 | 4,41 | 4,44 | 4,29 | 4,40 | -1,46% | 797.293,00 |
| 22.10.2026 | 4,46 | 4,61 | 4,38 | 4,47 | -1,00% | 717.797,00 |
| 21.10.2026 | 4,60 | 4,67 | 4,50 | 4,51 | -2,17% | 643.535,00 |
| 20.10.2026 | 4,43 | 4,65 | 4,41 | 4,61 | 4,42% | 1.383.701,00 |
| 19.10.2026 | 4,47 | 4,49 | 4,32 | 4,42 | -0,34% | 986.049,00 |
| 16.10.2026 | 4,66 | 4,66 | 4,39 | 4,43 | -0,23% | 819.512,00 |
| 15.10.2026 | 4,44 | 4,44 | 4,44 | 4,44 | 1,49% | 1.818,00 |
| 14.10.2026 | 4,48 | 4,51 | 4,28 | 4,38 | -3,21% | 1.770.444,00 |
| 13.10.2026 | 4,88 | 4,88 | 4,51 | 4,52 | -7,66% | 1.794.568,00 |
| 12.10.2026 | 4,93 | 4,95 | 4,86 | 4,90 | -0,91% | 635.525,00 |
| 09.10.2026 | 4,94 | 5,04 | 4,89 | 4,94 | -0,40% | 1.284.908,00 |
| 08.10.2026 | 5,04 | 5,05 | 4,94 | 4,96 | -2,36% | 1.625.323,00 |
| 07.10.2026 | 4,95 | 5,10 | 4,93 | 5,08 | 1,40% | 736.500,00 |
| 06.10.2026 | 5,16 | 5,16 | 4,89 | 5,01 | -1,96% | 1.302.717,00 |
| 05.10.2026 | 5,07 | 5,16 | 4,99 | 5,11 | 1,59% | 1.253.683,00 |
| 02.10.2026 | 5,09 | 5,11 | 4,99 | 5,03 | 0,40% | 1.213.609,00 |
| 01.10.2026 | 5,22 | 5,25 | 4,99 | 5,01 | -4,57% | 1.437.715,00 |
| 30.09.2026 | 5,16 | 5,33 | 5,10 | 5,25 | 1,74% | 1.111.984,00 |
| 29.09.2026 | 5,30 | 5,30 | 5,11 | 5,16 | -2,55% | 1.243.456,00 |
| 28.09.2026 | 5,35 | 5,40 | 5,19 | 5,30 | -1,94% | 870.000,00 |
| 25.09.2026 | 5,45 | 5,48 | 5,34 | 5,40 | -0,55% | 720.707,00 |
| 24.09.2026 | 5,59 | 5,59 | 5,38 | 5,43 | -1,81% | 849.176,00 |
| 23.09.2026 | 5,82 | 5,90 | 5,52 | 5,53 | -5,15% | 1.189.501,00 |
| 22.09.2026 | 5,71 | 5,87 | 5,69 | 5,83 | 2,73% | 1.019.037,00 |
| 21.09.2026 | 5,66 | 5,68 | 5,59 | 5,68 | 1,89% | 1.010.244,00 |
| 18.09.2026 | 5,82 | 5,84 | 5,53 | 5,57 | -0,36% | 2.772.456,00 |
| 17.09.2026 | 5,69 | 5,74 | 5,37 | 5,59 | 3,81% | 3.454.980,00 |
| 16.09.2026 | 5,51 | 5,55 | 5,22 | 5,39 | -1,73% | 1.902.527,00 |
| 15.09.2026 | 5,42 | 5,56 | 5,32 | 5,48 | 0,92% | 1.933.770,00 |
| 14.09.2026 | 5,41 | 5,53 | 5,37 | 5,43 | 0,28% | 1.406.111,00 |
| 11.09.2026 | 5,66 | 5,66 | 5,40 | 5,42 | -0,91% | 1.598.025,00 |
| 10.09.2026 | 5,70 | 5,70 | 5,31 | 5,47 | -5,61% | 2.284.951,00 |
| 09.09.2026 | 5,81 | 5,91 | 5,70 | 5,79 | -0,94% | 1.782.792,00 |
| 08.09.2026 | 5,94 | 6,00 | 5,81 | 5,85 | -2,58% | 842.014,00 |
| 04.09.2026 | 5,89 | 6,02 | 5,85 | 6,00 | 1,01% | 866.504,00 |
| 03.09.2026 | 5,99 | 6,02 | 5,86 | 5,94 | -0,17% | 861.962,00 |
| 02.09.2026 | 5,98 | 6,10 | 5,86 | 5,95 | -0,42% | 1.088.630,00 |
| 01.09.2026 | 5,80 | 6,00 | 5,79 | 5,98 | 2,05% | 679.348,00 |
| 31.08.2026 | 5,91 | 5,92 | 5,78 | 5,86 | -1,10% | 987.377,00 |
| 28.08.2026 | 6,04 | 6,04 | 5,88 | 5,92 | -2,15% | 912.889,00 |
| 27.08.2026 | 6,01 | 6,10 | 5,93 | 6,05 | 0,67% | 536.577,00 |
| 26.08.2026 | 6,24 | 6,26 | 6,00 | 6,01 | -3,30% | 1.169.632,00 |
| 25.08.2026 | 6,14 | 6,32 | 6,14 | 6,22 | 2,22% | 778.055,00 |
| 24.08.2026 | 6,12 | 6,14 | 6,01 | 6,08 | -0,16% | 846.502,00 |
| 21.08.2026 | 6,03 | 6,14 | 6,01 | 6,09 | 1,92% | 894.799,00 |
| 20.08.2026 | 6,06 | 6,17 | 5,95 | 5,98 | -2,53% | 1.217.220,00 |
| 19.08.2026 | 6,31 | 6,31 | 6,11 | 6,13 | -0,49% | 1.297.798,00 |
| 18.08.2026 | 5,90 | 6,30 | 5,87 | 6,16 | 3,36% | 1.325.872,00 |
| 17.08.2026 | 5,86 | 6,02 | 5,70 | 5,96 | -0,42% | 2.093.037,00 |
| 14.08.2026 | 6,21 | 6,29 | 5,82 | 5,99 | -5,67% | 5.445.167,00 |
| 13.08.2026 | 6,09 | 6,70 | 6,05 | 6,35 | -15,00% | 4.864.947,00 |
| 12.08.2026 | 7,40 | 7,55 | 7,31 | 7,47 | 1,01% | 2.211.178,00 |
| 11.08.2026 | 7,47 | 7,65 | 7,39 | 7,39 | -0,74% | 2.190.592,00 |
| 10.08.2026 | 7,18 | 7,47 | 7,12 | 7,45 | 2,83% | 1.171.607,00 |
| 07.08.2026 | 6,97 | 7,30 | 6,94 | 7,24 | 5,00% | 1.396.870,00 |
| 06.08.2026 | 6,78 | 7,08 | 6,78 | 6,90 | 1,58% | 827.882,00 |
| 05.08.2026 | 6,88 | 6,88 | 6,67 | 6,79 | -0,40% | 719.720,00 |
| 04.08.2026 | 6,50 | 6,90 | 6,48 | 6,82 | 6,65% | 1.217.694,00 |
| 03.08.2026 | 6,45 | 6,49 | 6,30 | 6,39 | -0,47% | 1.006.946,00 |
| 31.07.2026 | 6,58 | 6,58 | 6,23 | 6,42 | -0,77% | 662.352,00 |
| 30.07.2026 | 6,26 | 6,50 | 6,26 | 6,47 | 3,77% | 689.001,00 |
| 29.07.2026 | 6,07 | 6,29 | 5,95 | 6,24 | 3,40% | 1.697.975,00 |
| 28.07.2026 | 6,13 | 6,13 | 5,83 | 6,03 | -1,63% | 939.023,00 |
| 27.07.2026 | 6,04 | 6,19 | 6,04 | 6,13 | 1,32% | 770.117,00 |
| 24.07.2026 | 6,35 | 6,39 | 6,03 | 6,05 | -5,25% | 1.172.090,00 |
| 23.07.2026 | 6,45 | 6,51 | 6,32 | 6,39 | -0,55% | 872.198,00 |
| 22.07.2026 | 6,51 | 6,62 | 6,41 | 6,42 | -1,91% | 894.270,00 |
| 21.07.2026 | 6,52 | 6,55 | 6,16 | 6,55 | 1,00% | 1.568.979,00 |
| 20.07.2026 | 7,01 | 7,07 | 6,37 | 6,48 | -7,43% | 1.717.444,00 |
| 17.07.2026 | 6,90 | 7,17 | 6,87 | 7,00 | -0,28% | 777.458,00 |
| 16.07.2026 | 7,27 | 7,36 | 6,84 | 7,02 | -3,84% | 1.108.349,00 |
| 15.07.2026 | 7,09 | 7,35 | 6,97 | 7,30 | 3,40% | 1.253.812,00 |
| 14.07.2026 | 7,14 | 7,18 | 6,87 | 7,06 | 0,77% | 1.094.878,00 |
| 13.07.2026 | 6,99 | 7,09 | 6,66 | 7,01 | 0,37% | 1.449.237,00 |
| 10.07.2026 | 7,12 | 7,25 | 6,75 | 6,98 | -1,97% | 1.632.784,00 |
| 09.07.2026 | 6,83 | 7,24 | 6,83 | 7,12 | 4,71% | 2.607.162,00 |
| 08.07.2026 | 6,47 | 6,83 | 6,47 | 6,80 | 3,82% | 1.793.231,00 |
| 07.07.2026 | 6,32 | 6,67 | 6,32 | 6,55 | 3,80% | 1.663.154,00 |
| 06.07.2026 | 6,43 | 6,59 | 6,22 | 6,31 | -1,41% | 1.417.923,00 |
| 02.07.2026 | 6,09 | 6,42 | 6,00 | 6,40 | 5,96% | 1.396.325,00 |
| 01.07.2026 | 6,17 | 6,39 | 6,04 | 6,04 | -2,27% | 2.051.715,00 |
| 30.06.2026 | 5,66 | 6,25 | 5,66 | 6,18 | 9,38% | 2.195.372,00 |
| 29.06.2026 | 5,60 | 5,69 | 5,52 | 5,65 | 0,71% | 1.308.754,00 |
| 26.06.2026 | 5,56 | 5,72 | 5,53 | 5,61 | 0,99% | 2.925.001,00 |
| 25.06.2026 | 5,65 | 5,75 | 5,54 | 5,56 | -1,24% | 1.584.600,00 |
| 24.06.2026 | 5,79 | 5,84 | 5,61 | 5,63 | -1,66% | 1.068.821,00 |