4,530$
-0,88%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,62 | 4,75 | 4,53 | 4,53 | -0,88% | 3.887.968,00 |
| 12.02.2026 | 4,65 | 4,70 | 4,47 | 4,57 | -1,30% | 2.221.895,00 |
| 11.02.2026 | 4,72 | 4,75 | 4,54 | 4,63 | -0,64% | 1.854.767,00 |
| 10.02.2026 | 4,70 | 4,83 | 4,62 | 4,66 | -0,53% | 2.138.221,00 |
| 09.02.2026 | 4,85 | 4,96 | 4,65 | 4,69 | -3,80% | 3.689.615,00 |
| 06.02.2026 | 5,00 | 5,09 | 4,84 | 4,87 | -0,81% | 3.846.002,00 |
| 05.02.2026 | 5,09 | 5,28 | 4,88 | 4,91 | -4,29% | 3.919.002,00 |
| 04.02.2026 | 5,44 | 5,53 | 5,09 | 5,13 | -6,22% | 3.545.824,00 |
| 03.02.2026 | 5,55 | 5,64 | 5,21 | 5,47 | -1,44% | 4.497.632,00 |
| 02.02.2026 | 5,56 | 5,75 | 5,26 | 5,55 | -0,89% | 5.164.235,00 |
| 30.01.2026 | 5,05 | 5,66 | 5,03 | 5,60 | 9,80% | 6.280.832,00 |
| 29.01.2026 | 5,22 | 5,49 | 5,03 | 5,10 | -0,39% | 4.075.130,00 |
| 28.01.2026 | 5,93 | 6,36 | 5,04 | 5,12 | -17,15% | 13.079.967,00 |
| 27.01.2026 | 5,64 | 6,22 | 5,60 | 6,18 | 9,19% | 5.640.720,00 |
| 26.01.2026 | 5,50 | 5,69 | 5,19 | 5,66 | 2,91% | 5.559.262,00 |
| 23.01.2026 | 5,40 | 6,44 | 5,34 | 5,50 | 2,04% | 15.507.157,00 |
| 22.01.2026 | 4,65 | 5,40 | 4,65 | 5,39 | 16,67% | 7.698.752,00 |
| 21.01.2026 | 4,25 | 4,63 | 4,19 | 4,62 | 9,35% | 3.880.628,00 |
| 20.01.2026 | 4,10 | 4,26 | 4,03 | 4,23 | -0,35% | 4.499.311,00 |
| 16.01.2026 | 4,30 | 4,37 | 4,17 | 4,24 | 0,00% | 2.598.239,00 |
| 15.01.2026 | 4,15 | 4,40 | 4,05 | 4,24 | 1,44% | 4.529.857,00 |
| 14.01.2026 | 4,00 | 4,21 | 3,98 | 4,18 | 4,24% | 3.259.945,00 |
| 13.01.2026 | 4,04 | 4,10 | 3,96 | 4,01 | -0,99% | 2.552.153,00 |
| 12.01.2026 | 4,08 | 4,13 | 4,00 | 4,05 | 0,75% | 2.747.588,00 |
| 09.01.2026 | 4,12 | 4,18 | 3,99 | 4,02 | -1,47% | 3.075.210,00 |
| 08.01.2026 | 4,15 | 4,22 | 4,02 | 4,08 | -2,63% | 3.825.638,00 |
| 07.01.2026 | 4,00 | 4,36 | 3,98 | 4,19 | 6,08% | 7.247.693,00 |
| 06.01.2026 | 4,08 | 4,18 | 3,86 | 3,95 | -3,42% | 5.623.602,00 |
| 05.01.2026 | 4,10 | 4,53 | 3,96 | 4,09 | 16,52% | 26.849.947,00 |
| 02.01.2026 | 3,62 | 3,66 | 3,48 | 3,51 | -2,77% | 3.567.389,00 |
| 31.12.2025 | 3,60 | 3,63 | 3,52 | 3,61 | 0,00% | 4.293.108,00 |
| 30.12.2025 | 3,68 | 3,72 | 3,60 | 3,61 | -1,90% | 3.045.221,00 |
| 29.12.2025 | 3,84 | 3,84 | 3,65 | 3,68 | -4,66% | 4.474.329,00 |
| 26.12.2025 | 3,97 | 3,99 | 3,84 | 3,86 | -3,02% | 2.924.280,00 |
| 24.12.2025 | 4,05 | 4,11 | 3,97 | 3,98 | -0,50% | 2.079.886,00 |
| 23.12.2025 | 4,10 | 4,16 | 3,98 | 4,00 | -3,38% | 4.408.909,00 |
| 22.12.2025 | 3,96 | 4,45 | 3,95 | 4,14 | 6,15% | 6.829.671,00 |
| 19.12.2025 | 4,58 | 4,59 | 3,83 | 3,90 | -22,47% | 22.528.357,00 |
| 18.12.2025 | 5,23 | 5,28 | 5,02 | 5,03 | -1,08% | 2.819.448,00 |
| 17.12.2025 | 5,03 | 5,37 | 5,02 | 5,09 | 1,40% | 2.866.768,00 |
| 16.12.2025 | 5,22 | 5,28 | 4,92 | 5,02 | -4,75% | 4.585.766,00 |
| 15.12.2025 | 5,29 | 5,50 | 5,17 | 5,27 | -0,09% | 3.689.972,00 |
| 12.12.2025 | 5,40 | 6,03 | 5,25 | 5,27 | -1,31% | 6.381.933,00 |
| 11.12.2025 | 5,40 | 5,63 | 5,31 | 5,34 | -1,57% | 2.753.024,00 |
| 10.12.2025 | 5,49 | 5,56 | 5,36 | 5,43 | -1,72% | 3.324.589,00 |
| 09.12.2025 | 5,69 | 5,83 | 5,37 | 5,52 | -1,43% | 4.794.863,00 |
| 08.12.2025 | 5,35 | 5,74 | 5,03 | 5,60 | 6,87% | 5.460.654,00 |
| 05.12.2025 | 5,31 | 5,44 | 5,19 | 5,24 | -1,32% | 2.583.807,00 |
| 04.12.2025 | 5,09 | 5,46 | 5,00 | 5,31 | 3,91% | 3.098.114,00 |
| 03.12.2025 | 4,82 | 5,15 | 4,71 | 5,11 | 7,35% | 2.556.592,00 |
| 02.12.2025 | 5,00 | 5,00 | 4,75 | 4,76 | -3,45% | 2.950.098,00 |
| 01.12.2025 | 5,08 | 5,12 | 4,73 | 4,93 | -6,27% | 4.369.056,00 |
| 28.11.2025 | 5,21 | 5,33 | 5,15 | 5,26 | 1,74% | 2.119.835,00 |
| 26.11.2025 | 5,11 | 5,31 | 5,10 | 5,17 | 0,58% | 2.561.290,00 |
| 25.11.2025 | 5,10 | 5,25 | 4,98 | 5,14 | 1,28% | 3.326.056,00 |
| 24.11.2025 | 4,83 | 5,19 | 4,80 | 5,08 | 5,51% | 4.666.118,00 |
| 21.11.2025 | 4,46 | 4,88 | 4,44 | 4,81 | 7,61% | 3.481.434,00 |
| 20.11.2025 | 4,67 | 4,71 | 4,40 | 4,47 | -2,61% | 2.983.619,00 |
| 19.11.2025 | 4,54 | 4,75 | 4,51 | 4,59 | -1,29% | 4.030.761,00 |
| 18.11.2025 | 4,16 | 4,73 | 4,09 | 4,65 | 10,85% | 4.297.635,00 |
| 17.11.2025 | 4,14 | 4,22 | 4,07 | 4,20 | 0,60% | 2.311.277,00 |
| 14.11.2025 | 3,95 | 4,23 | 3,95 | 4,17 | 2,71% | 2.628.365,00 |
| 13.11.2025 | 4,18 | 4,22 | 4,03 | 4,06 | -3,91% | 2.410.768,00 |
| 12.11.2025 | 4,30 | 4,35 | 4,12 | 4,23 | -1,29% | 2.370.543,00 |
| 11.11.2025 | 4,26 | 4,31 | 4,14 | 4,28 | 0,47% | 2.971.331,00 |
| 10.11.2025 | 4,20 | 4,36 | 4,06 | 4,26 | 3,65% | 6.020.650,00 |
| 07.11.2025 | 3,92 | 4,16 | 3,78 | 4,11 | 4,45% | 4.258.000,00 |
| 06.11.2025 | 3,82 | 4,12 | 3,76 | 3,94 | 4,93% | 4.164.839,00 |
| 05.11.2025 | 3,75 | 3,83 | 3,73 | 3,75 | -0,13% | 2.594.705,00 |
| 04.11.2025 | 3,89 | 3,98 | 3,75 | 3,76 | -5,18% | 3.158.633,00 |
| 03.11.2025 | 4,03 | 4,05 | 3,93 | 3,96 | -2,22% | 2.181.868,00 |
| 31.10.2025 | 4,25 | 4,25 | 3,99 | 4,05 | -0,25% | 2.447.365,00 |
| 30.10.2025 | 4,05 | 4,25 | 4,02 | 4,06 | 1,50% | 3.995.768,00 |
| 29.10.2025 | 4,06 | 4,07 | 3,93 | 4,00 | -1,48% | 2.298.447,00 |
| 28.10.2025 | 4,15 | 4,15 | 4,04 | 4,06 | -1,93% | 1.736.228,00 |
| 27.10.2025 | 3,99 | 4,15 | 3,99 | 4,14 | 4,81% | 2.908.385,00 |
| 24.10.2025 | 4,00 | 4,10 | 3,94 | 3,95 | -0,25% | 1.931.864,00 |
| 23.10.2025 | 3,90 | 4,04 | 3,90 | 3,96 | 1,54% | 1.939.238,00 |
| 22.10.2025 | 4,00 | 4,00 | 3,83 | 3,90 | -3,47% | 2.690.115,00 |
| 21.10.2025 | 3,98 | 4,10 | 3,95 | 4,04 | 1,00% | 2.265.333,00 |
| 20.10.2025 | 3,87 | 4,06 | 3,86 | 4,00 | 4,44% | 3.013.303,00 |
| 17.10.2025 | 3,85 | 3,94 | 3,79 | 3,83 | -1,54% | 2.133.720,00 |
| 16.10.2025 | 4,00 | 4,15 | 3,88 | 3,89 | -2,87% | 2.805.328,00 |
| 15.10.2025 | 3,98 | 4,11 | 3,95 | 4,01 | 1,39% | 2.273.643,00 |
| 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 |