4,715$
6,43%
Echtzeit-Aktienkurs Aquestive Therapeutics
Bid:
Ask:
Aktienkurse zur Aquestive Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,49 | 4,74 | 4,45 | 4,70 | 5,86% | 519.721,00 |
| 17.06.2026 | 4,26 | 4,48 | 4,25 | 4,44 | 4,10% | 1.976.317,00 |
| 16.06.2026 | 4,20 | 4,30 | 4,20 | 4,27 | 1,07% | 1.051.178,00 |
| 15.06.2026 | 4,21 | 4,26 | 4,13 | 4,22 | 1,20% | 1.307.620,00 |
| 12.06.2026 | 4,20 | 4,30 | 4,17 | 4,17 | -0,95% | 1.223.124,00 |
| 11.06.2026 | 4,00 | 4,25 | 3,96 | 4,21 | 5,38% | 1.860.542,00 |
| 10.06.2026 | 3,95 | 4,06 | 3,92 | 4,00 | -0,12% | 1.582.977,00 |
| 09.06.2026 | 3,94 | 4,03 | 3,87 | 4,00 | 2,30% | 1.394.586,00 |
| 08.06.2026 | 3,99 | 4,02 | 3,86 | 3,91 | -0,51% | 1.532.263,00 |
| 05.06.2026 | 4,14 | 4,16 | 3,92 | 3,93 | -5,19% | 1.234.997,00 |
| 04.06.2026 | 4,05 | 4,22 | 4,05 | 4,15 | 2,85% | 1.935.994,00 |
| 03.06.2026 | 3,90 | 4,04 | 3,85 | 4,03 | 2,68% | 1.697.445,00 |
| 02.06.2026 | 3,98 | 3,98 | 3,87 | 3,93 | -1,63% | 1.972.024,00 |
| 01.06.2026 | 4,00 | 4,07 | 3,95 | 3,99 | -0,75% | 1.410.907,00 |
| 29.05.2026 | 4,02 | 4,10 | 3,97 | 4,02 | 0,00% | 1.324.064,00 |
| 28.05.2026 | 4,01 | 4,05 | 3,96 | 4,02 | 0,37% | 1.414.371,00 |
| 27.05.2026 | 4,07 | 4,11 | 4,00 | 4,01 | -2,08% | 1.385.971,00 |
| 26.05.2026 | 4,15 | 4,17 | 4,08 | 4,09 | -0,73% | 1.051.233,00 |
| 22.05.2026 | 4,26 | 4,29 | 4,12 | 4,12 | -2,60% | 893.169,00 |
| 21.05.2026 | 4,11 | 4,26 | 4,09 | 4,23 | 1,44% | 1.348.538,00 |
| 20.05.2026 | 4,10 | 4,23 | 4,10 | 4,17 | 1,96% | 1.201.909,00 |
| 19.05.2026 | 4,07 | 4,15 | 4,03 | 4,09 | -1,09% | 1.534.066,00 |
| 18.05.2026 | 4,17 | 4,23 | 3,98 | 4,14 | -0,84% | 2.687.418,00 |
| 15.05.2026 | 4,64 | 4,67 | 4,16 | 4,17 | -11,75% | 3.419.764,00 |
| 14.05.2026 | 4,75 | 5,02 | 4,48 | 4,73 | 14,41% | 5.846.058,00 |
| 13.05.2026 | 4,18 | 4,24 | 4,10 | 4,13 | -0,72% | 2.225.670,00 |
| 12.05.2026 | 4,31 | 4,40 | 4,16 | 4,16 | -4,26% | 1.399.496,00 |
| 11.05.2026 | 4,30 | 4,44 | 4,25 | 4,35 | 0,58% | 1.386.632,00 |
| 08.05.2026 | 4,25 | 4,36 | 4,25 | 4,32 | 1,89% | 1.893.103,00 |
| 07.05.2026 | 4,23 | 4,30 | 4,16 | 4,24 | 0,24% | 1.307.296,00 |
| 06.05.2026 | 4,17 | 4,33 | 4,14 | 4,23 | 1,20% | 1.625.169,00 |
| 05.05.2026 | 4,22 | 4,29 | 4,13 | 4,18 | -0,71% | 982.426,00 |
| 04.05.2026 | 4,18 | 4,29 | 4,18 | 4,21 | 0,24% | 1.093.560,00 |
| 01.05.2026 | 4,13 | 4,23 | 4,11 | 4,20 | 2,44% | 976.104,00 |
| 30.04.2026 | 4,07 | 4,17 | 4,06 | 4,10 | 1,36% | 1.495.106,00 |
| 29.04.2026 | 4,06 | 4,12 | 4,02 | 4,05 | -1,10% | 1.059.828,00 |
| 28.04.2026 | 4,11 | 4,19 | 4,06 | 4,09 | -0,24% | 876.749,00 |
| 27.04.2026 | 4,06 | 4,18 | 4,06 | 4,10 | 0,49% | 772.991,00 |
| 24.04.2026 | 4,10 | 4,12 | 4,03 | 4,08 | 0,25% | 1.091.072,00 |
| 23.04.2026 | 4,15 | 4,20 | 4,06 | 4,07 | -2,16% | 1.050.093,00 |
| 22.04.2026 | 4,34 | 4,40 | 4,12 | 4,16 | -4,15% | 2.149.165,00 |
| 21.04.2026 | 4,25 | 4,35 | 4,16 | 4,34 | 2,36% | 1.347.619,00 |
| 20.04.2026 | 4,30 | 4,42 | 4,20 | 4,24 | -1,85% | 1.710.380,00 |
| 17.04.2026 | 4,30 | 4,40 | 4,29 | 4,32 | 1,29% | 1.066.820,00 |
| 16.04.2026 | 4,25 | 4,30 | 4,15 | 4,27 | 0,35% | 958.762,00 |
| 15.04.2026 | 4,15 | 4,25 | 4,14 | 4,25 | 2,41% | 888.888,00 |
| 14.04.2026 | 4,20 | 4,26 | 4,12 | 4,15 | -1,07% | 836.566,00 |
| 13.04.2026 | 4,09 | 4,22 | 4,09 | 4,20 | 2,82% | 966.826,00 |
| 10.04.2026 | 4,18 | 4,21 | 4,04 | 4,08 | -2,16% | 996.207,00 |
| 09.04.2026 | 4,12 | 4,21 | 4,12 | 4,17 | -0,24% | 722.303,00 |
| 08.04.2026 | 4,24 | 4,28 | 4,15 | 4,18 | 0,97% | 1.301.106,00 |
| 07.04.2026 | 4,07 | 4,14 | 3,99 | 4,14 | 1,22% | 1.136.486,00 |
| 06.04.2026 | 4,11 | 4,16 | 4,09 | 4,09 | -0,97% | 850.171,00 |
| 02.04.2026 | 4,06 | 4,18 | 4,04 | 4,13 | 0,12% | 919.131,00 |
| 01.04.2026 | 4,19 | 4,24 | 4,10 | 4,13 | -0,60% | 931.393,00 |
| 31.03.2026 | 4,05 | 4,24 | 4,05 | 4,15 | 2,98% | 1.236.325,00 |
| 30.03.2026 | 4,00 | 4,08 | 3,94 | 4,03 | 0,25% | 2.411.953,00 |
| 27.03.2026 | 4,06 | 4,14 | 4,00 | 4,02 | -2,90% | 1.198.438,00 |
| 26.03.2026 | 4,19 | 4,30 | 4,12 | 4,14 | -1,66% | 1.393.729,00 |
| 25.03.2026 | 3,91 | 4,22 | 3,91 | 4,21 | 8,79% | 1.832.215,00 |
| 24.03.2026 | 3,90 | 3,91 | 3,77 | 3,87 | -1,53% | 1.521.321,00 |
| 23.03.2026 | 4,09 | 4,12 | 3,89 | 3,93 | -1,26% | 1.330.740,00 |
| 20.03.2026 | 4,04 | 4,14 | 3,96 | 3,98 | -1,97% | 2.658.983,00 |
| 19.03.2026 | 3,98 | 4,17 | 3,97 | 4,06 | 1,00% | 2.088.319,00 |
| 18.03.2026 | 4,07 | 4,11 | 3,96 | 4,02 | -2,19% | 2.255.700,00 |
| 17.03.2026 | 4,19 | 4,26 | 4,09 | 4,11 | -1,67% | 1.304.341,00 |
| 16.03.2026 | 4,03 | 4,23 | 3,99 | 4,18 | 3,98% | 1.753.466,00 |
| 13.03.2026 | 4,04 | 4,11 | 3,97 | 4,02 | -0,25% | 1.662.733,00 |
| 12.03.2026 | 4,24 | 4,25 | 4,02 | 4,03 | -5,62% | 2.229.174,00 |
| 11.03.2026 | 4,23 | 4,41 | 4,20 | 4,27 | 1,67% | 1.697.868,00 |
| 10.03.2026 | 4,19 | 4,37 | 4,17 | 4,20 | -2,10% | 2.361.288,00 |
| 09.03.2026 | 4,12 | 4,33 | 4,09 | 4,29 | 1,66% | 1.963.190,00 |
| 06.03.2026 | 4,17 | 4,25 | 4,07 | 4,22 | -0,94% | 2.391.835,00 |
| 05.03.2026 | 4,26 | 4,50 | 4,14 | 4,26 | -2,52% | 4.850.598,00 |
| 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 |