2,945$
-5,61%
Echtzeit-Aktienkurs Altimmune
Bid:
Ask:
Aktienkurse zur Altimmune Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 3,07 | 3,08 | 2,92 | 2,95 | -5,75% | 4.681.380,00 |
| 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 |
| 28.05.2026 | 2,98 | 3,13 | 2,98 | 3,07 | 2,85% | 3.909.012,00 |
| 27.05.2026 | 2,99 | 3,03 | 2,96 | 2,99 | 1,53% | 2.585.368,00 |
| 26.05.2026 | 2,90 | 3,00 | 2,89 | 2,94 | 1,38% | 2.134.812,00 |
| 22.05.2026 | 2,94 | 3,00 | 2,88 | 2,90 | -1,02% | 1.989.306,00 |
| 21.05.2026 | 2,80 | 2,93 | 2,77 | 2,93 | 3,72% | 3.035.757,00 |
| 20.05.2026 | 2,75 | 2,85 | 2,73 | 2,83 | 3,29% | 2.223.640,00 |
| 19.05.2026 | 2,80 | 2,84 | 2,73 | 2,74 | -2,67% | 2.509.236,00 |
| 18.05.2026 | 2,85 | 2,89 | 2,72 | 2,81 | -1,40% | 3.413.097,00 |
| 15.05.2026 | 2,90 | 2,94 | 2,81 | 2,85 | -2,23% | 2.286.910,00 |
| 14.05.2026 | 3,01 | 3,03 | 2,90 | 2,92 | -3,16% | 2.379.208,00 |
| 13.05.2026 | 2,98 | 3,04 | 2,89 | 3,01 | -1,95% | 3.573.334,00 |
| 12.05.2026 | 3,08 | 3,11 | 3,01 | 3,07 | -0,32% | 2.394.310,00 |
| 11.05.2026 | 3,09 | 3,22 | 3,06 | 3,08 | -0,32% | 2.928.058,00 |
| 08.05.2026 | 3,07 | 3,11 | 3,01 | 3,09 | 1,31% | 2.858.248,00 |
| 07.05.2026 | 3,22 | 3,23 | 3,00 | 3,05 | -6,30% | 3.701.109,00 |
| 06.05.2026 | 3,06 | 3,26 | 3,04 | 3,26 | 6,55% | 4.068.109,00 |
| 05.05.2026 | 3,08 | 3,15 | 3,00 | 3,06 | 1,16% | 3.452.960,00 |
| 04.05.2026 | 2,84 | 3,04 | 2,84 | 3,02 | 7,09% | 5.157.346,00 |
| 01.05.2026 | 2,59 | 2,82 | 2,56 | 2,82 | 9,30% | 4.956.786,00 |
| 30.04.2026 | 2,66 | 2,68 | 2,58 | 2,58 | -1,15% | 5.636.169,00 |
| 29.04.2026 | 2,71 | 2,73 | 2,60 | 2,61 | -4,74% | 4.874.104,00 |
| 28.04.2026 | 2,78 | 2,85 | 2,72 | 2,74 | -2,14% | 4.832.240,00 |
| 27.04.2026 | 2,86 | 2,91 | 2,75 | 2,80 | -1,75% | 5.873.425,00 |
| 24.04.2026 | 2,95 | 3,01 | 2,82 | 2,85 | -1,38% | 14.733.746,00 |
| 23.04.2026 | 3,08 | 3,16 | 2,80 | 2,89 | -16,59% | 30.455.462,00 |
| 22.04.2026 | 3,45 | 3,51 | 3,42 | 3,47 | 1,91% | 1.864.310,00 |
| 21.04.2026 | 3,56 | 3,64 | 3,39 | 3,40 | -4,49% | 3.241.438,00 |
| 20.04.2026 | 3,45 | 3,58 | 3,39 | 3,56 | 1,71% | 2.155.092,00 |
| 17.04.2026 | 3,55 | 3,60 | 3,42 | 3,50 | -0,57% | 2.868.797,00 |
| 16.04.2026 | 3,40 | 3,55 | 3,35 | 3,52 | 3,83% | 2.570.346,00 |
| 15.04.2026 | 3,33 | 3,42 | 3,29 | 3,39 | 3,04% | 2.053.556,00 |
| 14.04.2026 | 3,25 | 3,32 | 3,23 | 3,29 | 2,17% | 1.977.784,00 |
| 13.04.2026 | 3,23 | 3,28 | 3,18 | 3,22 | -0,62% | 2.094.031,00 |
| 10.04.2026 | 3,39 | 3,41 | 3,22 | 3,24 | -4,14% | 1.936.610,00 |
| 09.04.2026 | 3,35 | 3,44 | 3,31 | 3,38 | 0,45% | 1.980.802,00 |
| 08.04.2026 | 3,48 | 3,54 | 3,36 | 3,37 | -0,74% | 1.690.949,00 |
| 07.04.2026 | 3,34 | 3,45 | 3,26 | 3,39 | 1,80% | 2.027.181,00 |
| 06.04.2026 | 3,34 | 3,48 | 3,30 | 3,33 | -0,30% | 2.324.654,00 |
| 02.04.2026 | 3,10 | 3,35 | 3,07 | 3,34 | 7,22% | 2.737.035,00 |
| 01.04.2026 | 3,14 | 3,23 | 3,10 | 3,12 | 1,14% | 2.054.923,00 |
| 31.03.2026 | 2,98 | 3,12 | 2,95 | 3,08 | 6,94% | 3.273.509,00 |
| 30.03.2026 | 3,03 | 3,03 | 2,87 | 2,88 | -4,64% | 3.088.674,00 |