2,330$
4,48%
Echtzeit-Aktienkurs Altimmune
Bid:
Ask:
Aktienkurse zur Altimmune Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,22 | 2,32 | 2,20 | 2,30 | 3,60% | 2.228.447,00 |
| 19.10.2026 | 2,22 | 2,26 | 2,18 | 2,22 | 0,91% | 2.600.484,00 |
| 16.10.2026 | 2,37 | 2,37 | 2,17 | 2,20 | -6,78% | 4.243.455,00 |
| 15.10.2026 | 2,31 | 2,38 | 2,29 | 2,36 | 2,61% | 3.341.633,00 |
| 14.10.2026 | 2,40 | 2,41 | 2,29 | 2,30 | -5,35% | 5.615.506,00 |
| 13.10.2026 | 2,56 | 2,56 | 2,43 | 2,43 | -5,26% | 3.699.181,00 |
| 12.10.2026 | 2,59 | 2,63 | 2,56 | 2,57 | -1,72% | 2.154.960,00 |
| 09.10.2026 | 2,60 | 2,64 | 2,57 | 2,61 | 0,58% | 2.677.746,00 |
| 08.10.2026 | 2,66 | 2,66 | 2,55 | 2,60 | -2,48% | 4.920.902,00 |
| 07.10.2026 | 2,64 | 2,74 | 2,63 | 2,66 | -0,71% | 3.153.625,00 |
| 06.10.2026 | 2,70 | 2,70 | 2,64 | 2,68 | 0,37% | 2.475.495,00 |
| 05.10.2026 | 2,73 | 2,74 | 2,65 | 2,67 | -2,38% | 3.791.628,00 |
| 02.10.2026 | 2,80 | 2,81 | 2,71 | 2,74 | -0,55% | 4.252.719,00 |
| 01.10.2026 | 2,85 | 2,85 | 2,75 | 2,75 | -3,85% | 3.578.763,00 |
| 30.09.2026 | 2,99 | 2,99 | 2,86 | 2,86 | -3,70% | 4.897.471,00 |
| 29.09.2026 | 2,99 | 3,01 | 2,92 | 2,97 | 0,51% | 2.559.776,00 |
| 28.09.2026 | 3,04 | 3,07 | 2,95 | 2,96 | -3,43% | 3.304.384,00 |
| 25.09.2026 | 3,05 | 3,11 | 3,00 | 3,06 | 0,33% | 2.859.141,00 |
| 24.09.2026 | 3,18 | 3,20 | 2,98 | 3,05 | -4,39% | 3.664.770,00 |
| 23.09.2026 | 3,42 | 3,43 | 3,15 | 3,19 | -6,45% | 4.512.472,00 |
| 22.09.2026 | 3,33 | 3,41 | 3,25 | 3,41 | 4,60% | 3.978.365,00 |
| 21.09.2026 | 3,31 | 3,34 | 3,24 | 3,26 | 0,31% | 3.515.229,00 |
| 18.09.2026 | 3,23 | 3,26 | 3,18 | 3,25 | 0,31% | 12.176.850,00 |
| 17.09.2026 | 3,31 | 3,35 | 3,21 | 3,24 | 0,00% | 3.453.869,00 |
| 16.09.2026 | 3,27 | 3,29 | 3,20 | 3,24 | 0,31% | 3.325.584,00 |
| 15.09.2026 | 3,30 | 3,31 | 3,21 | 3,23 | -2,12% | 2.331.877,00 |
| 14.09.2026 | 3,27 | 3,36 | 3,27 | 3,30 | 0,92% | 2.459.862,00 |
| 11.09.2026 | 3,33 | 3,41 | 3,26 | 3,27 | -0,61% | 2.704.721,00 |
| 10.09.2026 | 3,32 | 3,35 | 3,25 | 3,29 | -1,50% | 2.541.855,00 |
| 09.09.2026 | 3,35 | 3,43 | 3,29 | 3,34 | -0,45% | 3.066.573,00 |
| 08.09.2026 | 3,46 | 3,55 | 3,34 | 3,36 | -1,90% | 3.586.225,00 |
| 04.09.2026 | 3,28 | 3,43 | 3,25 | 3,42 | 6,21% | 4.871.948,00 |
| 03.09.2026 | 3,30 | 3,32 | 3,19 | 3,22 | -1,83% | 2.528.911,00 |
| 02.09.2026 | 3,10 | 3,34 | 3,10 | 3,28 | 6,32% | 7.472.170,00 |
| 01.09.2026 | 3,07 | 3,10 | 3,02 | 3,09 | -0,16% | 2.328.701,00 |
| 31.08.2026 | 3,08 | 3,14 | 3,06 | 3,09 | -0,64% | 2.215.216,00 |
| 28.08.2026 | 3,21 | 3,23 | 3,06 | 3,11 | -4,01% | 3.193.611,00 |
| 27.08.2026 | 3,19 | 3,25 | 3,13 | 3,24 | 2,69% | 2.243.055,00 |
| 26.08.2026 | 3,19 | 3,19 | 3,09 | 3,16 | -1,41% | 4.043.724,00 |
| 25.08.2026 | 3,14 | 3,23 | 3,11 | 3,20 | 3,23% | 3.800.172,00 |
| 24.08.2026 | 3,13 | 3,13 | 3,03 | 3,10 | -0,32% | 2.704.924,00 |
| 21.08.2026 | 2,98 | 3,24 | 2,95 | 3,11 | 5,42% | 6.157.414,00 |
| 20.08.2026 | 3,07 | 3,08 | 2,92 | 2,95 | -5,75% | 4.673.785,00 |
| 19.08.2026 | 3,04 | 3,20 | 3,01 | 3,13 | 5,39% | 10.775.905,00 |
| 18.08.2026 | 3,00 | 3,03 | 2,96 | 2,97 | -1,33% | 2.472.114,00 |
| 17.08.2026 | 2,94 | 3,02 | 2,90 | 3,01 | 2,38% | 4.022.608,00 |
| 14.08.2026 | 2,95 | 2,97 | 2,86 | 2,94 | 1,91% | 3.073.969,00 |
| 13.08.2026 | 2,95 | 2,96 | 2,84 | 2,89 | -1,37% | 4.007.272,00 |
| 12.08.2026 | 3,05 | 3,20 | 2,92 | 2,93 | -2,99% | 5.984.583,00 |
| 11.08.2026 | 3,06 | 3,08 | 2,98 | 3,02 | -1,15% | 3.536.538,00 |
| 10.08.2026 | 3,09 | 3,10 | 2,99 | 3,05 | -0,97% | 5.256.605,00 |
| 07.08.2026 | 3,05 | 3,10 | 3,00 | 3,08 | 2,50% | 4.506.100,00 |
| 06.08.2026 | 3,03 | 3,05 | 2,95 | 3,01 | -0,83% | 3.971.327,00 |
| 05.08.2026 | 3,07 | 3,12 | 3,01 | 3,03 | -1,30% | 3.059.949,00 |
| 04.08.2026 | 3,01 | 3,08 | 2,95 | 3,07 | 2,50% | 8.150.456,00 |
| 03.08.2026 | 2,88 | 3,03 | 2,86 | 3,00 | 5,46% | 4.600.831,00 |
| 31.07.2026 | 2,99 | 2,99 | 2,78 | 2,84 | -4,38% | 3.892.079,00 |
| 30.07.2026 | 2,93 | 3,01 | 2,86 | 2,97 | 1,71% | 5.411.670,00 |
| 29.07.2026 | 3,00 | 3,10 | 2,90 | 2,92 | -2,67% | 8.289.415,00 |
| 28.07.2026 | 3,16 | 3,31 | 2,82 | 3,00 | 1,18% | 17.040.382,00 |
| 27.07.2026 | 2,81 | 3,03 | 2,80 | 2,97 | 7,04% | 4.040.688,00 |
| 24.07.2026 | 2,85 | 2,89 | 2,76 | 2,77 | -2,46% | 1.911.556,00 |
| 23.07.2026 | 2,79 | 2,84 | 2,75 | 2,84 | 0,89% | 1.625.226,00 |
| 22.07.2026 | 2,81 | 2,87 | 2,77 | 2,82 | -0,18% | 2.275.117,00 |
| 21.07.2026 | 2,81 | 2,87 | 2,78 | 2,82 | 0,36% | 1.980.681,00 |
| 20.07.2026 | 2,89 | 2,91 | 2,79 | 2,81 | -2,09% | 2.608.007,00 |
| 17.07.2026 | 2,79 | 2,95 | 2,77 | 2,87 | 0,88% | 2.963.768,00 |
| 16.07.2026 | 2,96 | 2,97 | 2,81 | 2,85 | -4,53% | 2.993.891,00 |
| 15.07.2026 | 2,94 | 3,00 | 2,89 | 2,98 | 1,71% | 2.852.815,00 |
| 14.07.2026 | 2,98 | 3,02 | 2,90 | 2,93 | -2,01% | 3.290.832,00 |
| 13.07.2026 | 3,01 | 3,02 | 2,92 | 2,99 | -1,97% | 2.446.525,00 |
| 10.07.2026 | 3,13 | 3,14 | 2,95 | 3,05 | -2,09% | 2.992.854,00 |
| 09.07.2026 | 3,10 | 3,15 | 3,04 | 3,12 | 0,16% | 2.869.721,00 |
| 08.07.2026 | 2,94 | 3,11 | 2,93 | 3,11 | 3,32% | 3.499.465,00 |
| 07.07.2026 | 3,08 | 3,12 | 2,96 | 3,01 | -2,27% | 4.615.103,00 |
| 06.07.2026 | 3,25 | 3,30 | 3,08 | 3,08 | -2,53% | 4.335.276,00 |
| 02.07.2026 | 3,18 | 3,26 | 3,10 | 3,16 | 0,64% | 4.077.524,00 |
| 01.07.2026 | 3,02 | 3,40 | 3,00 | 3,14 | 3,63% | 7.946.128,00 |
| 30.06.2026 | 2,95 | 3,14 | 2,91 | 3,03 | 3,06% | 4.327.800,00 |
| 29.06.2026 | 2,85 | 2,94 | 2,79 | 2,94 | 4,26% | 3.632.293,00 |
| 26.06.2026 | 2,85 | 2,90 | 2,74 | 2,82 | -1,74% | 17.105.423,00 |
| 25.06.2026 | 2,96 | 3,00 | 2,86 | 2,87 | -2,38% | 2.780.011,00 |
| 24.06.2026 | 2,92 | 3,04 | 2,92 | 2,94 | 0,86% | 3.457.395,00 |
| 23.06.2026 | 2,88 | 3,04 | 2,88 | 2,92 | -0,34% | 4.213.406,00 |
| 22.06.2026 | 2,84 | 3,05 | 2,83 | 2,93 | 8,33% | 5.759.810,00 |
| 18.06.2026 | 2,68 | 2,77 | 2,68 | 2,70 | 2,27% | 11.688.234,00 |
| 17.06.2026 | 2,65 | 2,71 | 2,62 | 2,64 | 0,76% | 3.568.896,00 |
| 16.06.2026 | 2,64 | 2,68 | 2,60 | 2,62 | -0,76% | 2.902.009,00 |
| 15.06.2026 | 2,62 | 2,68 | 2,58 | 2,64 | 1,15% | 3.503.824,00 |
| 12.06.2026 | 2,61 | 2,66 | 2,58 | 2,61 | 1,16% | 2.144.903,00 |
| 11.06.2026 | 2,62 | 2,65 | 2,57 | 2,58 | -1,15% | 3.407.719,00 |
| 10.06.2026 | 2,62 | 2,71 | 2,61 | 2,61 | -1,14% | 3.021.425,00 |
| 09.06.2026 | 2,77 | 2,80 | 2,62 | 2,64 | -3,30% | 3.338.764,00 |
| 08.06.2026 | 2,75 | 2,78 | 2,68 | 2,73 | 0,74% | 2.168.727,00 |
| 05.06.2026 | 2,92 | 2,92 | 2,69 | 2,71 | -7,35% | 3.129.223,00 |
| 04.06.2026 | 2,84 | 3,00 | 2,84 | 2,93 | 2,09% | 2.812.024,00 |
| 03.06.2026 | 2,93 | 2,95 | 2,84 | 2,87 | -1,21% | 3.028.667,00 |
| 02.06.2026 | 2,99 | 3,00 | 2,90 | 2,90 | -3,65% | 3.092.542,00 |
| 01.06.2026 | 3,02 | 3,05 | 2,93 | 3,01 | -1,31% | 2.264.173,00 |
| 29.05.2026 | 3,07 | 3,10 | 3,02 | 3,05 | -0,65% | 2.596.555,00 |