4,235$
4,57%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 4,10 | 4,25 | 4,09 | 4,24 | 4,57% | 608.926,00 |
| 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 |
| 22.05.2025 | 5,59 | 5,92 | 5,54 | 5,77 | 3,22% | 1.465.105,00 |
| 21.05.2025 | 5,73 | 5,95 | 5,54 | 5,59 | -4,44% | 2.162.376,00 |
| 20.05.2025 | 5,51 | 5,99 | 5,41 | 5,85 | 6,36% | 2.004.168,00 |
| 19.05.2025 | 5,46 | 5,55 | 5,34 | 5,50 | -1,43% | 1.492.436,00 |
| 16.05.2025 | 5,80 | 5,88 | 5,51 | 5,58 | -3,46% | 2.140.858,00 |
| 15.05.2025 | 5,75 | 5,85 | 5,60 | 5,78 | 1,40% | 1.714.198,00 |
| 14.05.2025 | 5,79 | 5,89 | 5,60 | 5,70 | -1,04% | 2.183.823,00 |
| 13.05.2025 | 6,07 | 6,13 | 5,49 | 5,76 | -4,16% | 4.574.974,00 |
| 12.05.2025 | 5,80 | 6,07 | 5,80 | 6,01 | 7,51% | 2.939.133,00 |
| 09.05.2025 | 5,88 | 6,05 | 5,52 | 5,59 | -3,62% | 2.850.813,00 |
| 08.05.2025 | 5,50 | 5,90 | 5,25 | 5,80 | 8,21% | 2.590.221,00 |
| 07.05.2025 | 5,18 | 5,36 | 5,07 | 5,36 | 6,56% | 2.032.925,00 |
| 06.05.2025 | 5,36 | 5,37 | 4,95 | 5,03 | -7,37% | 2.880.991,00 |
| 05.05.2025 | 5,68 | 5,76 | 5,39 | 5,43 | -5,89% | 2.167.629,00 |
| 02.05.2025 | 5,27 | 6,05 | 5,26 | 5,77 | 11,61% | 4.884.189,00 |
| 01.05.2025 | 5,25 | 5,37 | 5,07 | 5,17 | -1,52% | 2.090.679,00 |
| 30.04.2025 | 5,08 | 5,30 | 4,98 | 5,25 | 2,94% | 1.744.015,00 |
| 29.04.2025 | 5,05 | 5,21 | 4,95 | 5,10 | 0,79% | 1.609.012,00 |
| 28.04.2025 | 5,08 | 5,23 | 4,93 | 5,06 | -0,20% | 1.768.773,00 |
| 25.04.2025 | 5,12 | 5,21 | 5,01 | 5,07 | -1,93% | 1.025.164,00 |
| 24.04.2025 | 4,97 | 5,18 | 4,92 | 5,17 | 4,02% | 1.450.485,00 |
| 23.04.2025 | 5,00 | 5,23 | 4,95 | 4,97 | 2,47% | 1.721.192,00 |
| 22.04.2025 | 4,88 | 4,94 | 4,71 | 4,85 | 1,25% | 1.793.382,00 |
| 21.04.2025 | 4,43 | 4,89 | 4,37 | 4,79 | 5,27% | 2.212.855,00 |
| 17.04.2025 | 4,41 | 4,62 | 4,37 | 4,55 | 3,41% | 2.101.826,00 |
| 16.04.2025 | 4,46 | 4,51 | 4,32 | 4,40 | -2,87% | 1.053.670,00 |
| 15.04.2025 | 4,58 | 4,71 | 4,43 | 4,53 | -2,16% | 1.258.776,00 |
| 14.04.2025 | 4,70 | 4,75 | 4,43 | 4,63 | 4,99% | 2.286.380,00 |
| 11.04.2025 | 4,17 | 4,41 | 4,12 | 4,41 | 6,01% | 1.422.128,00 |
| 10.04.2025 | 4,21 | 4,27 | 3,93 | 4,16 | -1,65% | 2.097.856,00 |
| 09.04.2025 | 3,60 | 4,47 | 3,60 | 4,23 | 15,26% | 3.992.261,00 |
| 08.04.2025 | 4,12 | 4,21 | 3,55 | 3,67 | -7,67% | 2.750.146,00 |
| 07.04.2025 | 4,00 | 4,22 | 3,75 | 3,98 | -6,25% | 3.549.717,00 |
| 04.04.2025 | 4,30 | 4,44 | 4,13 | 4,24 | -4,93% | 2.987.712,00 |
| 03.04.2025 | 4,48 | 4,73 | 4,43 | 4,46 | -6,69% | 2.000.759,00 |
| 02.04.2025 | 4,67 | 4,96 | 4,65 | 4,78 | 0,74% | 2.803.170,00 |
| 01.04.2025 | 4,95 | 5,13 | 4,70 | 4,75 | -5,01% | 2.362.503,00 |
| 31.03.2025 | 5,07 | 5,12 | 4,78 | 5,00 | -6,11% | 3.594.171,00 |
| 28.03.2025 | 5,57 | 5,57 | 5,30 | 5,32 | -4,49% | 1.339.598,00 |
| 27.03.2025 | 5,58 | 5,63 | 5,45 | 5,57 | -0,36% | 1.612.154,00 |
| 26.03.2025 | 5,86 | 5,92 | 5,56 | 5,59 | -5,09% | 1.421.658,00 |
| 25.03.2025 | 6,01 | 6,04 | 5,84 | 5,89 | -2,64% | 1.575.124,00 |
| 24.03.2025 | 5,84 | 6,16 | 5,82 | 6,05 | 4,13% | 2.293.194,00 |
| 21.03.2025 | 5,65 | 5,87 | 5,60 | 5,81 | 0,52% | 2.037.626,00 |
| 20.03.2025 | 5,74 | 5,87 | 5,64 | 5,78 | -0,52% | 1.682.855,00 |
| 19.03.2025 | 5,60 | 5,88 | 5,55 | 5,81 | 3,57% | 1.729.966,00 |
| 18.03.2025 | 5,87 | 5,89 | 5,48 | 5,61 | -6,03% | 2.522.303,00 |
| 17.03.2025 | 5,92 | 6,01 | 5,45 | 5,97 | 0,84% | 5.854.970,00 |
| 14.03.2025 | 5,39 | 6,05 | 5,36 | 5,92 | 13,85% | 12.203.885,00 |
| 13.03.2025 | 5,46 | 5,62 | 5,14 | 5,20 | -6,31% | 2.884.845,00 |
| 12.03.2025 | 5,41 | 5,61 | 5,39 | 5,55 | 5,71% | 3.031.342,00 |
| 11.03.2025 | 5,38 | 5,45 | 5,15 | 5,25 | -3,76% | 3.212.140,00 |
| 10.03.2025 | 5,49 | 5,57 | 5,23 | 5,46 | -2,06% | 2.256.619,00 |
| 07.03.2025 | 5,53 | 5,64 | 5,46 | 5,57 | 0,00% | 2.392.363,00 |
| 06.03.2025 | 5,58 | 5,66 | 5,41 | 5,57 | -2,45% | 2.972.218,00 |
| 05.03.2025 | 5,94 | 6,09 | 5,71 | 5,71 | -4,11% | 3.298.096,00 |
| 04.03.2025 | 5,82 | 6,07 | 5,50 | 5,96 | -0,42% | 2.809.758,00 |
| 03.03.2025 | 6,71 | 6,71 | 5,93 | 5,98 | -10,08% | 2.622.856,00 |
| 28.02.2025 | 6,25 | 6,68 | 6,20 | 6,65 | 3,58% | 3.370.902,00 |
| 27.02.2025 | 6,01 | 6,78 | 5,96 | 6,42 | 8,08% | 4.394.096,00 |