4,250$
-0,93%
Echtzeit-Aktienkurs Aquestive Therapeutics
Bid:
Ask:
Aktienkurse zur Aquestive Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 4,08 | 4,36 | 4,08 | 4,25 | -0,93% | 115.431,00 |
| 09.03.2026 | 4,12 | 4,33 | 4,09 | 4,29 | 1,54% | 1.853,00 |
| 06.03.2026 | 4,17 | 4,25 | 4,07 | 4,23 | -0,82% | 1.853,00 |
| 05.03.2026 | 4,26 | 4,50 | 4,14 | 4,26 | -2,52% | 4.850.585,00 |
| 04.03.2026 | 4,12 | 4,40 | 4,12 | 4,37 | 6,07% | 2.293.634,00 |
| 03.03.2026 | 4,10 | 4,20 | 4,05 | 4,12 | -2,14% | 2.505.520,00 |
| 02.03.2026 | 3,86 | 4,24 | 3,86 | 4,21 | 5,25% | 2.304.919,00 |
| 27.02.2026 | 4,03 | 4,05 | 3,91 | 4,00 | -2,68% | 3.706.255,00 |
| 26.02.2026 | 4,15 | 4,22 | 4,01 | 4,11 | -0,72% | 1.611.644,00 |
| 25.02.2026 | 4,12 | 4,23 | 4,06 | 4,14 | 1,22% | 2.162.061,00 |
| 24.02.2026 | 3,97 | 4,10 | 3,89 | 4,09 | 3,02% | 2.426.655,00 |
| 23.02.2026 | 3,90 | 4,01 | 3,86 | 3,97 | 0,51% | 1.744.027,00 |
| 20.02.2026 | 3,93 | 4,06 | 3,91 | 3,95 | -0,25% | 1.965.828,00 |
| 19.02.2026 | 3,81 | 3,97 | 3,72 | 3,96 | 3,39% | 2.000.457,00 |
| 18.02.2026 | 3,87 | 3,99 | 3,76 | 3,83 | -1,29% | 1.796.724,00 |
| 17.02.2026 | 3,66 | 3,90 | 3,65 | 3,88 | 6,30% | 2.194.718,00 |
| 13.02.2026 | 3,74 | 3,80 | 3,61 | 3,65 | -2,67% | 2.594.291,00 |
| 12.02.2026 | 3,81 | 3,87 | 3,70 | 3,75 | -1,83% | 2.443.427,00 |
| 11.02.2026 | 3,86 | 3,90 | 3,65 | 3,82 | -1,04% | 2.736.914,00 |
| 10.02.2026 | 3,90 | 3,97 | 3,86 | 3,86 | -2,03% | 2.099.175,00 |
| 09.02.2026 | 4,10 | 4,10 | 3,83 | 3,94 | -4,14% | 2.564.592,00 |
| 06.02.2026 | 3,91 | 4,18 | 3,88 | 4,11 | 7,03% | 2.939.773,00 |
| 05.02.2026 | 3,91 | 4,03 | 3,78 | 3,84 | -4,00% | 3.974.974,00 |
| 04.02.2026 | 4,09 | 4,14 | 3,92 | 4,00 | -2,44% | 4.134.985,00 |
| 03.02.2026 | 4,15 | 4,31 | 4,00 | 4,10 | 0,00% | 7.642.979,00 |
| 02.02.2026 | 4,00 | 4,39 | 3,79 | 4,10 | 38,98% | 61.083.859,00 |
| 30.01.2026 | 3,16 | 3,21 | 2,93 | 2,95 | -6,65% | 5.637.656,00 |
| 29.01.2026 | 3,23 | 3,25 | 3,13 | 3,16 | -2,47% | 3.459.591,00 |
| 28.01.2026 | 3,48 | 3,50 | 3,20 | 3,24 | -6,63% | 3.848.360,00 |
| 27.01.2026 | 3,22 | 3,50 | 3,22 | 3,47 | 7,10% | 3.511.279,00 |
| 26.01.2026 | 3,24 | 3,30 | 3,17 | 3,24 | 0,00% | 2.611.179,00 |
| 23.01.2026 | 3,25 | 3,38 | 3,23 | 3,24 | -0,31% | 2.591.844,00 |
| 22.01.2026 | 3,36 | 3,42 | 3,24 | 3,25 | -3,27% | 3.161.337,00 |
| 21.01.2026 | 3,50 | 3,50 | 3,16 | 3,36 | -3,45% | 5.456.667,00 |
| 20.01.2026 | 3,29 | 3,55 | 3,21 | 3,48 | 5,14% | 5.214.056,00 |
| 16.01.2026 | 3,34 | 3,39 | 3,26 | 3,31 | -0,90% | 4.785.136,00 |
| 15.01.2026 | 3,50 | 3,54 | 3,31 | 3,34 | -5,11% | 4.299.456,00 |
| 14.01.2026 | 3,32 | 3,60 | 3,32 | 3,52 | 2,92% | 7.088.037,00 |
| 13.01.2026 | 3,50 | 3,50 | 3,21 | 3,42 | -2,56% | 9.968.823,00 |
| 12.01.2026 | 3,90 | 3,91 | 3,49 | 3,51 | -10,23% | 13.771.302,00 |
| 09.01.2026 | 4,04 | 4,15 | 3,59 | 3,91 | -37,04% | 43.701.505,00 |
| 08.01.2026 | 6,22 | 6,30 | 6,09 | 6,21 | -0,32% | 2.256.785,00 |
| 07.01.2026 | 6,33 | 6,34 | 5,86 | 6,23 | -0,16% | 3.373.451,00 |
| 06.01.2026 | 6,28 | 6,36 | 6,08 | 6,24 | 0,16% | 1.818.826,00 |
| 05.01.2026 | 6,46 | 6,47 | 6,18 | 6,23 | -3,41% | 2.291.766,00 |