6,870$
3,15%
Echtzeit-Aktienkurs Aquestive Therapeutics
Bid:
Ask:
Aktienkurse zur Aquestive Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,67 | 6,97 | 6,51 | 6,88 | 3,30% | 2.818.330,00 |
| 13.10.2025 | 6,60 | 6,82 | 6,45 | 6,66 | 1,83% | 2.832.960,00 |
| 10.10.2025 | 6,69 | 6,73 | 6,40 | 6,54 | -2,24% | 3.415.236,00 |
| 09.10.2025 | 6,34 | 6,87 | 6,34 | 6,69 | 7,90% | 5.900.827,00 |
| 08.10.2025 | 6,04 | 6,40 | 5,91 | 6,20 | 3,85% | 4.518.733,00 |
| 07.10.2025 | 5,99 | 6,08 | 5,79 | 5,97 | 0,00% | 2.135.830,00 |
| 06.10.2025 | 5,84 | 5,98 | 5,78 | 5,97 | 3,11% | 1.958.646,00 |
| 03.10.2025 | 5,76 | 5,93 | 5,69 | 5,79 | 0,35% | 370.638,00 |
| 02.10.2025 | 5,90 | 5,93 | 5,61 | 5,77 | -1,87% | 2.335.212,00 |
| 01.10.2025 | 5,59 | 5,93 | 5,53 | 5,88 | 5,28% | 2.629.350,00 |
| 30.09.2025 | 5,60 | 5,69 | 5,47 | 5,59 | -1,15% | 2.667.692,00 |
| 29.09.2025 | 6,03 | 6,14 | 5,64 | 5,65 | -5,68% | 3.774.247,00 |
| 26.09.2025 | 5,89 | 6,43 | 5,82 | 5,99 | 13,88% | 12.135.272,00 |
| 25.09.2025 | 5,37 | 5,51 | 5,20 | 5,26 | -2,95% | 2.109.049,00 |
| 24.09.2025 | 5,23 | 5,44 | 5,20 | 5,42 | 4,23% | 1.900.252,00 |
| 23.09.2025 | 5,17 | 5,65 | 5,08 | 5,20 | 0,58% | 4.369.368,00 |
| 22.09.2025 | 5,71 | 5,73 | 5,16 | 5,17 | -8,82% | 4.531.376,00 |
| 19.09.2025 | 5,55 | 6,00 | 5,47 | 5,67 | 15,13% | 13.734.418,00 |
| 18.09.2025 | 4,91 | 4,96 | 4,81 | 4,93 | 1,97% | 1.242.106,00 |
| 17.09.2025 | 4,87 | 4,97 | 4,78 | 4,83 | -0,82% | 1.215.666,00 |
| 16.09.2025 | 5,14 | 5,18 | 4,86 | 4,87 | -5,25% | 1.046.802,00 |
| 15.09.2025 | 5,07 | 5,23 | 4,91 | 5,14 | 1,78% | 1.671.475,00 |
| 12.09.2025 | 5,04 | 5,27 | 5,02 | 5,05 | 2,02% | 2.678.465,00 |
| 11.09.2025 | 4,88 | 5,01 | 4,88 | 4,95 | 1,43% | 1.054.173,00 |
| 10.09.2025 | 5,03 | 5,03 | 4,87 | 4,88 | -2,01% | 1.041.460,00 |
| 09.09.2025 | 4,89 | 5,03 | 4,75 | 4,98 | -0,60% | 1.953.634,00 |
| 08.09.2025 | 5,50 | 5,60 | 4,93 | 5,01 | -7,56% | 3.328.762,00 |
| 05.09.2025 | 5,13 | 5,48 | 5,11 | 5,42 | 7,11% | 6.079.375,00 |
| 04.09.2025 | 4,29 | 5,10 | 4,24 | 5,06 | 28,26% | 13.565.322,00 |
| 03.09.2025 | 3,82 | 3,96 | 3,80 | 3,95 | 3,00% | 1.234.984,00 |
| 02.09.2025 | 3,75 | 4,00 | 3,74 | 3,83 | 1,59% | 1.288.786,00 |
| 29.08.2025 | 3,83 | 3,87 | 3,73 | 3,77 | -1,57% | 1.036.203,00 |
| 28.08.2025 | 3,89 | 3,94 | 3,80 | 3,83 | -0,52% | 1.103.852,00 |
| 27.08.2025 | 3,89 | 4,13 | 3,84 | 3,85 | -1,28% | 2.314.529,00 |
| 26.08.2025 | 3,90 | 4,08 | 3,86 | 3,90 | 1,04% | 1.743.655,00 |
| 25.08.2025 | 3,97 | 3,99 | 3,85 | 3,86 | -3,02% | 950.028,00 |
| 22.08.2025 | 3,92 | 4,09 | 3,92 | 3,98 | 1,79% | 1.135.025,00 |
| 21.08.2025 | 3,85 | 3,99 | 3,82 | 3,91 | 0,77% | 1.319.326,00 |
| 20.08.2025 | 3,86 | 3,95 | 3,81 | 3,88 | 0,78% | 1.548.211,00 |
| 19.08.2025 | 4,17 | 4,19 | 3,84 | 3,85 | -7,89% | 1.954.867,00 |
| 18.08.2025 | 4,09 | 4,26 | 4,07 | 4,18 | 1,70% | 1.251.412,00 |
| 15.08.2025 | 4,17 | 4,21 | 4,03 | 4,11 | 0,00% | 1.722.038,00 |
| 14.08.2025 | 3,99 | 4,24 | 3,83 | 4,11 | 2,49% | 6.101.974,00 |
| 13.08.2025 | 3,74 | 4,10 | 3,73 | 4,01 | 6,08% | 1.506.946,00 |
| 12.08.2025 | 3,98 | 4,27 | 3,69 | 3,78 | -1,82% | 1.631.351,00 |
| 11.08.2025 | 3,91 | 3,97 | 3,84 | 3,85 | -1,28% | 872.430,00 |
| 08.08.2025 | 3,99 | 3,99 | 3,85 | 3,90 | -0,76% | 792.521,00 |
| 07.08.2025 | 4,00 | 4,03 | 3,85 | 3,93 | -1,50% | 525.070,00 |
| 06.08.2025 | 3,92 | 4,01 | 3,86 | 3,99 | 1,27% | 789.117,00 |
| 05.08.2025 | 4,02 | 4,07 | 3,88 | 3,94 | -1,99% | 711.315,00 |
| 04.08.2025 | 3,83 | 4,04 | 3,83 | 4,02 | 5,24% | 505.997,00 |
| 01.08.2025 | 3,77 | 3,91 | 3,73 | 3,82 | -0,52% | 941.366,00 |
| 31.07.2025 | 3,98 | 4,01 | 3,82 | 3,84 | -2,04% | 716.859,00 |
| 30.07.2025 | 3,97 | 4,10 | 3,90 | 3,92 | -0,13% | 659.714,00 |
| 29.07.2025 | 4,05 | 4,07 | 3,85 | 3,93 | -1,88% | 846.207,00 |
| 28.07.2025 | 4,16 | 4,17 | 3,95 | 4,00 | -3,61% | 880.841,00 |
| 25.07.2025 | 4,23 | 4,23 | 4,09 | 4,15 | -1,19% | 639.727,00 |
| 24.07.2025 | 4,24 | 4,29 | 4,18 | 4,20 | -1,41% | 551.997,00 |
| 23.07.2025 | 3,98 | 4,38 | 3,98 | 4,26 | 7,30% | 1.331.680,00 |
| 22.07.2025 | 4,23 | 4,32 | 3,96 | 3,97 | -6,15% | 1.037.781,00 |
| 21.07.2025 | 4,24 | 4,37 | 4,15 | 4,23 | 0,71% | 1.079.873,00 |
| 18.07.2025 | 4,45 | 4,50 | 4,20 | 4,20 | -3,89% | 2.513.595,00 |
| 17.07.2025 | 4,04 | 4,42 | 4,04 | 4,37 | 8,44% | 1.848.653,00 |
| 16.07.2025 | 4,06 | 4,15 | 4,00 | 4,03 | 0,25% | 897.115,00 |
| 15.07.2025 | 4,07 | 4,13 | 3,94 | 4,02 | -0,25% | 1.161.170,00 |
| 14.07.2025 | 3,97 | 4,16 | 3,96 | 4,03 | 0,50% | 1.105.795,00 |
| 11.07.2025 | 4,05 | 4,19 | 4,00 | 4,01 | -0,50% | 1.148.030,00 |
| 10.07.2025 | 4,01 | 4,04 | 3,87 | 4,03 | 0,50% | 1.000.947,00 |
| 09.07.2025 | 3,72 | 4,03 | 3,70 | 4,01 | 8,97% | 1.505.440,00 |
| 08.07.2025 | 3,70 | 3,75 | 3,62 | 3,68 | -0,54% | 871.332,00 |
| 07.07.2025 | 3,70 | 3,80 | 3,66 | 3,70 | -0,54% | 1.886.837,00 |
| 03.07.2025 | 3,69 | 3,76 | 3,61 | 3,72 | 1,22% | 625.354,00 |
| 02.07.2025 | 3,42 | 3,69 | 3,39 | 3,68 | 8,09% | 1.267.388,00 |
| 01.07.2025 | 3,31 | 3,51 | 3,28 | 3,40 | 2,72% | 1.073.899,00 |
| 30.06.2025 | 3,26 | 3,33 | 3,23 | 3,31 | 1,85% | 1.080.436,00 |
| 27.06.2025 | 3,25 | 3,30 | 3,17 | 3,25 | 0,00% | 2.266.689,00 |
| 26.06.2025 | 3,27 | 3,33 | 3,14 | 3,25 | 0,00% | 801.520,00 |
| 25.06.2025 | 3,23 | 3,30 | 3,13 | 3,25 | 1,25% | 1.209.293,00 |
| 24.06.2025 | 3,35 | 3,40 | 3,20 | 3,21 | -2,43% | 1.253.109,00 |
| 23.06.2025 | 3,20 | 3,40 | 3,17 | 3,29 | 1,23% | 1.075.661,00 |
| 20.06.2025 | 3,46 | 3,46 | 3,17 | 3,25 | -4,41% | 1.677.475,00 |
| 18.06.2025 | 3,36 | 3,46 | 3,20 | 3,40 | 1,49% | 1.671.147,00 |
| 17.06.2025 | 3,50 | 3,53 | 3,35 | 3,35 | -5,37% | 1.671.534,00 |
| 16.06.2025 | 3,61 | 3,61 | 3,30 | 3,54 | 3,51% | 2.716.715,00 |
| 13.06.2025 | 3,22 | 3,53 | 3,22 | 3,42 | 3,32% | 1.219.131,00 |
| 12.06.2025 | 3,36 | 3,40 | 3,20 | 3,31 | -2,93% | 1.249.210,00 |
| 11.06.2025 | 3,60 | 3,62 | 3,40 | 3,41 | -4,75% | 1.215.137,00 |
| 10.06.2025 | 3,54 | 3,67 | 3,46 | 3,58 | 1,13% | 1.379.398,00 |
| 09.06.2025 | 3,62 | 3,79 | 3,49 | 3,54 | -0,56% | 2.175.308,00 |
| 06.06.2025 | 3,60 | 3,82 | 3,56 | 3,56 | -0,28% | 2.192.010,00 |
| 05.06.2025 | 3,44 | 3,59 | 3,38 | 3,57 | 4,69% | 2.084.117,00 |
| 04.06.2025 | 3,20 | 3,62 | 3,13 | 3,41 | 7,23% | 3.389.489,00 |
| 03.06.2025 | 2,81 | 3,21 | 2,73 | 3,18 | 13,17% | 2.088.647,00 |
| 02.06.2025 | 2,74 | 2,87 | 2,68 | 2,81 | 3,69% | 1.219.916,00 |
| 30.05.2025 | 2,77 | 2,77 | 2,64 | 2,71 | -2,87% | 755.171,00 |
| 29.05.2025 | 2,75 | 2,79 | 2,67 | 2,79 | 2,20% | 711.139,00 |
| 28.05.2025 | 2,56 | 2,74 | 2,50 | 2,73 | 7,06% | 1.033.703,00 |
| 27.05.2025 | 2,40 | 2,56 | 2,38 | 2,55 | 8,51% | 1.390.185,00 |
| 23.05.2025 | 2,25 | 2,38 | 2,22 | 2,35 | 2,62% | 1.264.081,00 |
| 22.05.2025 | 2,26 | 2,33 | 2,23 | 2,29 | 0,88% | 799.726,00 |