3,995$
0,63%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,99 | 4,11 | 3,97 | 4,00 | 1,14% | 140.527,00 |
| 14.10.2025 | 3,92 | 4,00 | 3,82 | 3,95 | -1,25% | 2.005.977,00 |
| 13.10.2025 | 3,92 | 4,04 | 3,85 | 4,00 | 2,04% | 3.091.060,00 |
| 10.10.2025 | 4,03 | 4,11 | 3,90 | 3,92 | -2,00% | 2.649.549,00 |
| 09.10.2025 | 4,00 | 4,06 | 3,92 | 4,00 | 1,78% | 2.841.832,00 |
| 08.10.2025 | 3,96 | 4,18 | 3,90 | 3,93 | 0,00% | 7.842.574,00 |
| 07.10.2025 | 4,02 | 4,03 | 3,86 | 3,93 | -2,00% | 1.868.964,00 |
| 06.10.2025 | 3,93 | 4,05 | 3,85 | 4,01 | 2,69% | 2.456.116,00 |
| 03.10.2025 | 3,93 | 4,05 | 3,88 | 3,91 | -0,64% | 258.943,00 |
| 02.10.2025 | 3,88 | 3,95 | 3,83 | 3,93 | 1,55% | 2.088.454,00 |
| 01.10.2025 | 3,76 | 4,05 | 3,75 | 3,87 | 2,65% | 3.041.843,00 |
| 30.09.2025 | 3,77 | 3,80 | 3,68 | 3,77 | -0,53% | 2.658.826,00 |
| 29.09.2025 | 4,01 | 4,02 | 3,75 | 3,79 | -5,25% | 3.151.510,00 |
| 26.09.2025 | 3,92 | 4,00 | 3,79 | 4,00 | 2,04% | 2.499.805,00 |
| 25.09.2025 | 3,91 | 4,14 | 3,83 | 3,92 | 0,00% | 3.195.502,00 |
| 24.09.2025 | 3,80 | 3,96 | 3,80 | 3,92 | 3,43% | 1.898.208,00 |
| 23.09.2025 | 3,96 | 3,97 | 3,78 | 3,79 | -4,29% | 1.759.945,00 |
| 22.09.2025 | 3,78 | 4,06 | 3,69 | 3,96 | 4,76% | 3.056.347,00 |
| 19.09.2025 | 3,89 | 3,93 | 3,77 | 3,78 | -2,20% | 4.438.129,00 |
| 18.09.2025 | 3,70 | 4,19 | 3,67 | 3,87 | 8,42% | 6.481.672,00 |
| 17.09.2025 | 3,63 | 3,68 | 3,55 | 3,57 | -1,79% | 1.969.982,00 |
| 16.09.2025 | 3,58 | 3,72 | 3,56 | 3,63 | 1,11% | 1.913.767,00 |
| 15.09.2025 | 3,63 | 3,68 | 3,54 | 3,59 | -1,37% | 2.061.831,00 |
| 12.09.2025 | 3,69 | 3,73 | 3,63 | 3,64 | -1,36% | 1.764.551,00 |
| 11.09.2025 | 3,67 | 3,74 | 3,65 | 3,69 | 0,54% | 2.068.463,00 |
| 10.09.2025 | 3,78 | 3,78 | 3,60 | 3,67 | -2,91% | 1.673.017,00 |
| 09.09.2025 | 3,68 | 3,79 | 3,65 | 3,78 | 1,89% | 1.552.626,00 |
| 08.09.2025 | 3,78 | 3,82 | 3,70 | 3,71 | -1,85% | 1.513.775,00 |
| 05.09.2025 | 3,59 | 3,79 | 3,55 | 3,78 | 6,18% | 2.657.523,00 |
| 04.09.2025 | 3,65 | 3,65 | 3,54 | 3,56 | -3,13% | 1.728.145,00 |
| 03.09.2025 | 3,73 | 3,84 | 3,66 | 3,68 | -2,00% | 1.594.852,00 |
| 02.09.2025 | 3,81 | 3,83 | 3,57 | 3,75 | -2,09% | 2.579.613,00 |
| 29.08.2025 | 3,72 | 3,86 | 3,66 | 3,83 | 3,23% | 2.752.229,00 |
| 28.08.2025 | 3,79 | 3,84 | 3,63 | 3,71 | 1,09% | 3.970.288,00 |
| 27.08.2025 | 3,47 | 3,70 | 3,43 | 3,67 | 6,69% | 5.169.665,00 |
| 26.08.2025 | 3,38 | 3,46 | 3,35 | 3,44 | 1,47% | 1.720.990,00 |
| 25.08.2025 | 3,53 | 3,55 | 3,37 | 3,39 | -4,24% | 2.600.872,00 |
| 22.08.2025 | 3,51 | 3,66 | 3,51 | 3,54 | 0,28% | 2.836.057,00 |
| 21.08.2025 | 3,59 | 3,61 | 3,52 | 3,53 | -2,75% | 1.881.318,00 |
| 20.08.2025 | 3,58 | 3,65 | 3,53 | 3,63 | 0,28% | 2.218.988,00 |
| 19.08.2025 | 3,70 | 3,78 | 3,53 | 3,62 | 1,69% | 5.017.412,00 |
| 18.08.2025 | 3,59 | 3,63 | 3,51 | 3,56 | -1,93% | 2.907.714,00 |
| 15.08.2025 | 3,68 | 3,74 | 3,62 | 3,63 | -1,36% | 3.043.355,00 |
| 14.08.2025 | 3,70 | 3,77 | 3,65 | 3,68 | -1,60% | 2.870.518,00 |
| 13.08.2025 | 3,64 | 3,91 | 3,55 | 3,74 | 3,31% | 3.938.981,00 |
| 12.08.2025 | 3,51 | 3,86 | 3,51 | 3,62 | 7,26% | 5.385.148,00 |
| 11.08.2025 | 3,44 | 3,54 | 3,34 | 3,38 | -2,17% | 2.746.727,00 |
| 08.08.2025 | 3,51 | 3,56 | 3,43 | 3,45 | -1,85% | 2.308.065,00 |
| 07.08.2025 | 3,66 | 3,68 | 3,49 | 3,52 | -2,36% | 2.427.383,00 |
| 06.08.2025 | 3,65 | 3,65 | 3,54 | 3,60 | -1,91% | 1.771.697,00 |
| 05.08.2025 | 3,55 | 3,74 | 3,54 | 3,67 | 2,51% | 2.508.224,00 |
| 04.08.2025 | 3,66 | 3,66 | 3,57 | 3,58 | -0,83% | 1.872.168,00 |
| 01.08.2025 | 3,62 | 3,72 | 3,58 | 3,61 | -2,17% | 1.814.212,00 |
| 31.07.2025 | 3,61 | 3,77 | 3,61 | 3,69 | 1,10% | 2.727.897,00 |
| 30.07.2025 | 3,90 | 3,90 | 3,58 | 3,65 | -4,70% | 3.276.903,00 |
| 29.07.2025 | 4,01 | 4,03 | 3,74 | 3,83 | -4,96% | 3.764.459,00 |
| 28.07.2025 | 4,10 | 4,14 | 4,03 | 4,03 | -1,23% | 2.160.753,00 |
| 25.07.2025 | 4,06 | 4,17 | 4,01 | 4,08 | -0,73% | 2.968.950,00 |
| 24.07.2025 | 4,26 | 4,32 | 4,09 | 4,11 | -4,20% | 2.001.913,00 |
| 23.07.2025 | 4,22 | 4,39 | 4,18 | 4,29 | 2,14% | 4.987.341,00 |
| 22.07.2025 | 4,08 | 4,25 | 4,06 | 4,20 | 3,70% | 3.236.688,00 |
| 21.07.2025 | 4,13 | 4,26 | 4,03 | 4,05 | -0,74% | 3.004.079,00 |
| 18.07.2025 | 4,14 | 4,25 | 4,05 | 4,08 | 0,74% | 3.496.406,00 |
| 17.07.2025 | 4,17 | 4,20 | 3,93 | 4,05 | -3,11% | 4.929.766,00 |
| 16.07.2025 | 4,20 | 4,28 | 4,15 | 4,18 | 0,00% | 2.612.123,00 |
| 15.07.2025 | 4,29 | 4,29 | 4,13 | 4,18 | -1,88% | 2.801.975,00 |
| 14.07.2025 | 4,10 | 4,29 | 4,07 | 4,26 | 2,90% | 2.721.237,00 |
| 11.07.2025 | 4,32 | 4,35 | 4,10 | 4,14 | -5,91% | 4.159.229,00 |
| 10.07.2025 | 4,00 | 4,50 | 3,92 | 4,40 | -7,17% | 8.961.338,00 |
| 09.07.2025 | 4,59 | 4,79 | 4,58 | 4,74 | 3,49% | 3.551.365,00 |
| 08.07.2025 | 4,51 | 4,64 | 4,47 | 4,58 | 3,39% | 3.625.378,00 |
| 07.07.2025 | 4,68 | 4,71 | 4,33 | 4,43 | -6,93% | 6.058.697,00 |
| 03.07.2025 | 4,99 | 5,03 | 4,64 | 4,76 | -2,86% | 6.331.621,00 |
| 02.07.2025 | 4,27 | 5,00 | 4,27 | 4,90 | 15,84% | 14.562.555,00 |
| 01.07.2025 | 3,84 | 4,23 | 3,77 | 4,23 | 9,30% | 11.443.602,00 |
| 30.06.2025 | 3,42 | 4,04 | 3,30 | 3,87 | 10,57% | 18.616.311,00 |
| 27.06.2025 | 3,64 | 3,77 | 3,38 | 3,50 | -3,05% | 20.035.686,00 |
| 26.06.2025 | 2,98 | 3,83 | 2,90 | 3,61 | -53,18% | 85.006.025,00 |
| 25.06.2025 | 7,24 | 7,73 | 6,89 | 7,71 | 7,23% | 5.210.671,00 |
| 24.06.2025 | 7,14 | 7,29 | 6,94 | 7,19 | 2,86% | 4.184.356,00 |
| 23.06.2025 | 6,88 | 7,12 | 6,71 | 6,99 | -0,57% | 5.518.437,00 |
| 20.06.2025 | 6,85 | 7,52 | 6,64 | 7,03 | 3,69% | 7.871.809,00 |
| 18.06.2025 | 6,88 | 7,20 | 6,61 | 6,78 | -1,60% | 5.719.572,00 |
| 17.06.2025 | 6,85 | 6,97 | 6,65 | 6,89 | 0,29% | 4.060.948,00 |
| 16.06.2025 | 7,09 | 7,37 | 6,79 | 6,87 | -0,72% | 4.136.454,00 |
| 13.06.2025 | 6,94 | 7,41 | 6,75 | 6,92 | -3,22% | 4.336.494,00 |
| 12.06.2025 | 6,50 | 7,48 | 6,38 | 7,15 | 9,33% | 6.421.648,00 |
| 11.06.2025 | 6,79 | 7,08 | 6,52 | 6,54 | -2,97% | 3.832.586,00 |
| 10.06.2025 | 6,07 | 6,97 | 6,05 | 6,74 | 13,28% | 7.941.594,00 |
| 09.06.2025 | 5,75 | 5,96 | 5,57 | 5,95 | 5,87% | 2.627.767,00 |
| 06.06.2025 | 5,48 | 5,81 | 5,47 | 5,62 | 2,93% | 3.875.228,00 |
| 05.06.2025 | 5,50 | 5,66 | 5,38 | 5,46 | -0,55% | 2.272.171,00 |
| 04.06.2025 | 5,39 | 5,57 | 5,34 | 5,49 | 1,29% | 4.176.159,00 |
| 03.06.2025 | 5,37 | 5,53 | 5,29 | 5,42 | 2,26% | 2.492.985,00 |
| 02.06.2025 | 5,46 | 5,52 | 5,15 | 5,30 | -2,39% | 2.485.333,00 |
| 30.05.2025 | 5,50 | 5,59 | 5,35 | 5,43 | -3,21% | 3.980.867,00 |
| 29.05.2025 | 5,56 | 5,74 | 5,42 | 5,61 | 2,19% | 1.409.319,00 |
| 28.05.2025 | 5,52 | 5,56 | 5,38 | 5,49 | -0,36% | 1.409.771,00 |
| 27.05.2025 | 5,77 | 5,81 | 5,48 | 5,51 | -3,50% | 2.410.332,00 |
| 23.05.2025 | 5,63 | 5,79 | 5,62 | 5,71 | -1,04% | 1.652.579,00 |