6,475$
3,93%
Echtzeit-Aktienkurs Abeona Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Abeona Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 6,26 | 6,50 | 6,26 | 6,47 | 3,77% | 689.784,00 |
| 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 |
| 23.06.2026 | 5,68 | 5,87 | 5,67 | 5,72 | -0,52% | 1.015.411,00 |
| 22.06.2026 | 5,81 | 5,88 | 5,73 | 5,75 | -0,35% | 1.051.136,00 |
| 18.06.2026 | 5,76 | 5,86 | 5,68 | 5,77 | 2,12% | 1.111.181,00 |
| 17.06.2026 | 5,73 | 5,78 | 5,56 | 5,65 | 0,00% | 2.191.071,00 |
| 16.06.2026 | 5,67 | 5,80 | 5,60 | 5,65 | -0,53% | 1.561.189,00 |
| 15.06.2026 | 5,54 | 5,74 | 5,52 | 5,68 | 2,71% | 620.171,00 |
| 12.06.2026 | 5,53 | 5,70 | 5,51 | 5,53 | 0,00% | 957.290,00 |
| 11.06.2026 | 5,35 | 5,56 | 5,30 | 5,53 | 3,17% | 1.125.242,00 |
| 10.06.2026 | 5,41 | 5,53 | 5,28 | 5,36 | -1,56% | 1.012.624,00 |
| 09.06.2026 | 5,40 | 5,48 | 5,24 | 5,45 | 1,21% | 1.159.243,00 |
| 08.06.2026 | 5,51 | 5,57 | 5,35 | 5,38 | -1,47% | 705.758,00 |
| 05.06.2026 | 5,78 | 5,83 | 5,42 | 5,46 | -6,02% | 881.875,00 |
| 04.06.2026 | 5,69 | 5,95 | 5,66 | 5,81 | 2,29% | 693.263,00 |
| 03.06.2026 | 5,67 | 5,85 | 5,63 | 5,68 | -0,26% | 828.521,00 |
| 02.06.2026 | 5,60 | 5,72 | 5,55 | 5,70 | 1,15% | 815.757,00 |
| 01.06.2026 | 5,72 | 5,76 | 5,58 | 5,63 | -2,60% | 780.679,00 |
| 29.05.2026 | 5,78 | 5,93 | 5,78 | 5,78 | -0,09% | 714.738,00 |
| 28.05.2026 | 5,68 | 5,80 | 5,63 | 5,79 | 1,67% | 705.964,00 |
| 27.05.2026 | 5,51 | 5,81 | 5,51 | 5,69 | 3,45% | 1.063.076,00 |
| 26.05.2026 | 5,49 | 5,55 | 5,41 | 5,50 | 1,10% | 577.297,00 |
| 22.05.2026 | 5,58 | 5,63 | 5,41 | 5,44 | -1,63% | 671.998,00 |
| 21.05.2026 | 5,28 | 5,57 | 5,25 | 5,53 | 3,95% | 800.651,00 |
| 20.05.2026 | 5,17 | 5,35 | 5,11 | 5,32 | 3,50% | 914.544,00 |
| 19.05.2026 | 5,32 | 5,39 | 5,08 | 5,14 | -4,28% | 1.718.147,00 |
| 18.05.2026 | 5,49 | 5,53 | 5,29 | 5,37 | -2,19% | 812.777,00 |
| 15.05.2026 | 5,60 | 5,68 | 5,41 | 5,49 | -2,14% | 1.516.138,00 |
| 14.05.2026 | 5,68 | 5,77 | 5,45 | 5,61 | -1,75% | 1.623.256,00 |
| 13.05.2026 | 5,81 | 5,93 | 5,53 | 5,71 | 0,35% | 2.498.753,00 |
| 12.05.2026 | 5,83 | 5,83 | 5,58 | 5,69 | -3,07% | 1.279.688,00 |
| 11.05.2026 | 5,95 | 6,02 | 5,86 | 5,87 | -0,51% | 1.004.724,00 |
| 08.05.2026 | 5,81 | 5,96 | 5,74 | 5,90 | 2,16% | 853.847,00 |
| 07.05.2026 | 5,95 | 6,00 | 5,59 | 5,78 | -3,91% | 1.498.984,00 |
| 06.05.2026 | 5,89 | 6,07 | 5,83 | 6,01 | 3,09% | 1.832.175,00 |
| 05.05.2026 | 6,02 | 6,05 | 5,73 | 5,83 | -2,02% | 1.144.031,00 |
| 04.05.2026 | 5,42 | 6,03 | 5,42 | 5,95 | 9,58% | 1.843.837,00 |
| 01.05.2026 | 5,46 | 5,53 | 5,40 | 5,43 | -0,28% | 769.111,00 |
| 30.04.2026 | 5,35 | 5,51 | 5,35 | 5,45 | 1,97% | 909.913,00 |
| 29.04.2026 | 5,33 | 5,47 | 5,23 | 5,34 | -0,37% | 791.122,00 |
| 28.04.2026 | 5,32 | 5,40 | 5,32 | 5,36 | 0,37% | 390.996,00 |
| 27.04.2026 | 5,38 | 5,48 | 5,30 | 5,34 | -0,93% | 597.632,00 |
| 24.04.2026 | 5,52 | 5,55 | 5,28 | 5,39 | -2,44% | 928.599,00 |
| 23.04.2026 | 5,66 | 5,74 | 5,43 | 5,53 | -2,21% | 678.807,00 |
| 22.04.2026 | 5,42 | 5,67 | 5,40 | 5,65 | 5,02% | 1.045.537,00 |
| 21.04.2026 | 5,50 | 5,60 | 5,37 | 5,38 | -2,00% | 726.996,00 |
| 20.04.2026 | 5,48 | 5,55 | 5,39 | 5,49 | -0,18% | 696.452,00 |
| 17.04.2026 | 5,49 | 5,55 | 5,45 | 5,50 | 2,23% | 920.871,00 |
| 16.04.2026 | 5,40 | 5,43 | 5,29 | 5,38 | -0,65% | 459.237,00 |
| 15.04.2026 | 5,21 | 5,45 | 5,15 | 5,42 | 4,34% | 904.964,00 |
| 14.04.2026 | 5,07 | 5,21 | 5,04 | 5,19 | 2,17% | 1.146.413,00 |
| 13.04.2026 | 4,91 | 5,09 | 4,88 | 5,08 | 3,46% | 789.302,00 |
| 10.04.2026 | 5,13 | 5,22 | 4,81 | 4,91 | -4,10% | 3.278.301,00 |
| 09.04.2026 | 4,83 | 5,25 | 4,83 | 5,12 | 5,13% | 1.973.585,00 |
| 08.04.2026 | 4,96 | 4,98 | 4,83 | 4,87 | 1,25% | 623.537,00 |
| 07.04.2026 | 4,75 | 4,86 | 4,61 | 4,81 | 1,05% | 992.431,00 |
| 06.04.2026 | 4,87 | 4,95 | 4,72 | 4,76 | -1,24% | 992.608,00 |
| 02.04.2026 | 4,50 | 4,84 | 4,50 | 4,82 | 5,24% | 766.632,00 |
| 01.04.2026 | 4,54 | 4,63 | 4,50 | 4,58 | 2,00% | 846.813,00 |
| 31.03.2026 | 4,34 | 4,51 | 4,31 | 4,49 | 6,15% | 1.097.568,00 |
| 30.03.2026 | 4,31 | 4,32 | 4,23 | 4,23 | -1,40% | 874.628,00 |
| 27.03.2026 | 4,32 | 4,39 | 4,29 | 4,29 | -0,92% | 1.167.864,00 |
| 26.03.2026 | 4,36 | 4,41 | 4,28 | 4,33 | -2,04% | 1.281.383,00 |
| 25.03.2026 | 4,38 | 4,52 | 4,35 | 4,42 | 2,08% | 1.194.461,00 |
| 24.03.2026 | 4,39 | 4,43 | 4,29 | 4,33 | -2,04% | 1.846.088,00 |
| 23.03.2026 | 4,50 | 4,54 | 4,30 | 4,42 | -0,67% | 1.622.947,00 |
| 20.03.2026 | 4,54 | 4,59 | 4,43 | 4,45 | -2,52% | 1.693.473,00 |
| 19.03.2026 | 4,50 | 4,63 | 4,47 | 4,57 | 0,22% | 1.161.177,00 |
| 18.03.2026 | 4,67 | 4,67 | 4,36 | 4,56 | -4,31% | 2.854.784,00 |
| 17.03.2026 | 4,78 | 4,84 | 4,50 | 4,76 | -4,23% | 3.543.758,00 |
| 16.03.2026 | 4,82 | 5,00 | 4,78 | 4,97 | 4,30% | 189.490,00 |
| 13.03.2026 | 4,92 | 5,02 | 4,74 | 4,77 | -3,93% | 331.577,00 |
| 12.03.2026 | 4,94 | 4,96 | 4,80 | 4,96 | -1,00% | 685.418,00 |
| 11.03.2026 | 5,07 | 5,08 | 4,94 | 5,01 | -2,43% | 297.521,00 |
| 10.03.2026 | 5,24 | 5,30 | 5,11 | 5,14 | -0,39% | 540.638,00 |
| 09.03.2026 | 4,83 | 5,25 | 4,76 | 5,16 | 6,18% | 421.922,00 |