4,130$
7,83%
Echtzeit-Aktienkurs Aquestive Therapeutics
Bid:
Ask:
Aktienkurse zur Aquestive Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,83 | 4,13 | 3,79 | 4,06 | 5,87% | 2.250.616,00 |
| 19.10.2026 | 3,80 | 3,85 | 3,65 | 3,84 | 1,46% | 3.331.973,00 |
| 16.10.2026 | 4,09 | 4,10 | 3,75 | 3,78 | -6,90% | 5.253.064,00 |
| 15.10.2026 | 4,66 | 4,72 | 3,99 | 4,06 | -11,93% | 5.450.828,00 |
| 14.10.2026 | 4,73 | 4,73 | 4,57 | 4,61 | -1,50% | 1.599.195,00 |
| 13.10.2026 | 4,80 | 4,81 | 4,67 | 4,68 | -2,70% | 1.398.911,00 |
| 12.10.2026 | 4,77 | 4,89 | 4,73 | 4,81 | 0,63% | 954.858,00 |
| 09.10.2026 | 4,78 | 4,98 | 4,74 | 4,78 | 0,21% | 1.691.552,00 |
| 08.10.2026 | 4,62 | 4,85 | 4,55 | 4,77 | 3,47% | 2.319.084,00 |
| 07.10.2026 | 4,58 | 4,67 | 4,53 | 4,61 | 0,11% | 1.356.917,00 |
| 06.10.2026 | 4,62 | 4,65 | 4,46 | 4,61 | 0,44% | 1.202.518,00 |
| 05.10.2026 | 4,57 | 4,61 | 4,46 | 4,59 | 0,77% | 1.088.281,00 |
| 02.10.2026 | 4,53 | 4,60 | 4,43 | 4,55 | 2,36% | 2.272.518,00 |
| 01.10.2026 | 4,60 | 4,61 | 4,44 | 4,45 | -4,00% | 2.682.274,00 |
| 30.09.2026 | 4,73 | 4,74 | 4,62 | 4,63 | -0,86% | 2.404.965,00 |
| 29.09.2026 | 4,70 | 4,75 | 4,55 | 4,67 | -1,58% | 1.708.128,00 |
| 28.09.2026 | 4,64 | 4,78 | 4,57 | 4,75 | 1,39% | 1.273.761,00 |
| 25.09.2026 | 4,82 | 4,86 | 4,66 | 4,68 | -2,90% | 1.910.401,00 |
| 24.09.2026 | 4,69 | 4,85 | 4,63 | 4,82 | 2,55% | 3.005.073,00 |
| 23.09.2026 | 4,92 | 5,01 | 4,70 | 4,70 | -5,05% | 1.949.330,00 |
| 22.09.2026 | 4,81 | 5,11 | 4,78 | 4,95 | 3,56% | 2.478.317,00 |
| 21.09.2026 | 4,65 | 4,83 | 4,56 | 4,78 | 3,69% | 2.452.802,00 |
| 18.09.2026 | 4,65 | 4,65 | 4,51 | 4,61 | -0,97% | 3.509.333,00 |
| 17.09.2026 | 5,00 | 5,00 | 4,62 | 4,66 | -3,62% | 2.519.203,00 |
| 16.09.2026 | 4,84 | 4,95 | 4,74 | 4,83 | 0,21% | 1.351.570,00 |
| 15.09.2026 | 4,82 | 4,90 | 4,76 | 4,82 | -1,23% | 1.605.554,00 |
| 14.09.2026 | 4,70 | 4,90 | 4,66 | 4,88 | 2,09% | 2.489.703,00 |
| 11.09.2026 | 5,04 | 5,13 | 4,74 | 4,78 | -4,02% | 4.159.293,00 |
| 10.09.2026 | 5,13 | 5,30 | 4,92 | 4,98 | -3,49% | 3.274.970,00 |
| 09.09.2026 | 5,22 | 5,25 | 5,07 | 5,16 | -0,96% | 1.883.889,00 |
| 08.09.2026 | 5,39 | 5,42 | 5,16 | 5,21 | -2,43% | 1.982.982,00 |
| 04.09.2026 | 5,32 | 5,49 | 5,29 | 5,34 | -0,19% | 2.117.771,00 |
| 03.09.2026 | 5,40 | 5,42 | 5,23 | 5,35 | -0,56% | 1.830.496,00 |
| 02.09.2026 | 5,30 | 5,39 | 5,25 | 5,38 | 2,67% | 1.814.473,00 |
| 01.09.2026 | 5,15 | 5,35 | 5,09 | 5,24 | 2,54% | 2.158.174,00 |
| 31.08.2026 | 4,98 | 5,13 | 4,91 | 5,11 | 1,79% | 1.907.006,00 |
| 28.08.2026 | 5,11 | 5,18 | 4,97 | 5,02 | -2,71% | 2.517.467,00 |
| 27.08.2026 | 5,39 | 5,40 | 5,12 | 5,16 | -4,27% | 3.661.564,00 |
| 26.08.2026 | 5,08 | 5,41 | 5,01 | 5,39 | 6,00% | 3.390.334,00 |
| 25.08.2026 | 4,77 | 5,12 | 4,72 | 5,09 | 6,05% | 3.655.375,00 |
| 24.08.2026 | 4,69 | 4,82 | 4,56 | 4,80 | 2,90% | 2.607.726,00 |
| 21.08.2026 | 4,54 | 4,72 | 4,52 | 4,66 | 3,79% | 2.015.907,00 |
| 20.08.2026 | 4,61 | 4,64 | 4,39 | 4,49 | -1,97% | 2.664.184,00 |
| 19.08.2026 | 4,31 | 4,75 | 4,31 | 4,58 | 6,02% | 8.404.971,00 |
| 18.08.2026 | 4,27 | 4,39 | 4,25 | 4,32 | 1,17% | 5.455.979,00 |
| 17.08.2026 | 4,26 | 4,35 | 4,20 | 4,27 | 0,47% | 3.334.039,00 |
| 14.08.2026 | 4,20 | 4,28 | 4,02 | 4,25 | 0,35% | 4.350.128,00 |
| 13.08.2026 | 4,23 | 4,39 | 4,14 | 4,24 | 0,30% | 3.733.998,00 |
| 12.08.2026 | 4,27 | 4,44 | 4,19 | 4,22 | -3,92% | 9.094.296,00 |
| 11.08.2026 | 4,30 | 4,69 | 4,24 | 4,40 | 2,57% | 6.413.253,00 |
| 10.08.2026 | 4,35 | 4,64 | 4,26 | 4,29 | 8,76% | 7.252.691,00 |
| 07.08.2026 | 3,95 | 4,04 | 3,87 | 3,94 | 0,51% | 1.860.430,00 |
| 06.08.2026 | 3,76 | 3,92 | 3,76 | 3,92 | 4,26% | 1.530.071,00 |
| 05.08.2026 | 3,72 | 3,84 | 3,71 | 3,76 | 0,53% | 1.462.612,00 |
| 04.08.2026 | 3,85 | 3,87 | 3,65 | 3,74 | -1,45% | 2.691.589,00 |
| 03.08.2026 | 3,70 | 3,82 | 3,67 | 3,80 | 2,71% | 2.379.593,00 |
| 31.07.2026 | 3,75 | 3,78 | 3,61 | 3,70 | -0,67% | 1.785.710,00 |
| 30.07.2026 | 3,63 | 3,74 | 3,60 | 3,72 | 2,76% | 1.430.809,00 |
| 29.07.2026 | 3,76 | 3,78 | 3,56 | 3,62 | -3,72% | 2.572.043,00 |
| 28.07.2026 | 3,74 | 3,78 | 3,62 | 3,76 | 0,80% | 2.818.176,00 |
| 27.07.2026 | 3,64 | 3,86 | 3,61 | 3,73 | 1,36% | 1.812.549,00 |
| 24.07.2026 | 3,89 | 3,89 | 3,64 | 3,68 | -2,13% | 2.881.478,00 |
| 23.07.2026 | 3,90 | 3,92 | 3,76 | 3,76 | -4,57% | 2.012.777,00 |
| 22.07.2026 | 4,04 | 4,07 | 3,92 | 3,94 | -2,48% | 1.706.022,00 |
| 21.07.2026 | 3,94 | 4,09 | 3,91 | 4,04 | 2,28% | 1.794.779,00 |
| 20.07.2026 | 4,12 | 4,18 | 3,94 | 3,95 | -4,13% | 1.433.179,00 |
| 17.07.2026 | 3,91 | 4,16 | 3,81 | 4,12 | 4,57% | 2.356.421,00 |
| 16.07.2026 | 3,92 | 4,08 | 3,86 | 3,94 | 0,00% | 1.921.084,00 |
| 15.07.2026 | 4,03 | 4,04 | 3,88 | 3,94 | -2,23% | 1.886.861,00 |
| 14.07.2026 | 4,02 | 4,11 | 3,98 | 4,03 | -0,74% | 898.478,00 |
| 13.07.2026 | 4,09 | 4,12 | 3,99 | 4,06 | -1,46% | 1.623.981,00 |
| 10.07.2026 | 4,25 | 4,26 | 4,00 | 4,12 | -2,94% | 3.054.111,00 |
| 09.07.2026 | 4,32 | 4,36 | 4,24 | 4,25 | -1,85% | 916.627,00 |
| 08.07.2026 | 4,26 | 4,34 | 4,24 | 4,33 | -0,12% | 1.210.443,00 |
| 07.07.2026 | 4,32 | 4,38 | 4,24 | 4,33 | 2,00% | 1.353.534,00 |
| 06.07.2026 | 4,19 | 4,29 | 4,18 | 4,25 | 1,56% | 1.447.405,00 |
| 02.07.2026 | 4,23 | 4,36 | 4,15 | 4,18 | -1,18% | 1.732.804,00 |
| 01.07.2026 | 4,21 | 4,30 | 4,18 | 4,23 | 1,56% | 1.260.671,00 |
| 30.06.2026 | 4,17 | 4,24 | 4,14 | 4,17 | 0,12% | 1.486.045,00 |
| 29.06.2026 | 4,36 | 4,36 | 4,10 | 4,16 | -5,24% | 3.287.287,00 |
| 26.06.2026 | 4,45 | 4,48 | 4,22 | 4,39 | -1,79% | 7.384.747,00 |
| 25.06.2026 | 4,90 | 4,90 | 4,16 | 4,47 | -10,42% | 5.165.803,00 |
| 24.06.2026 | 5,05 | 5,18 | 4,93 | 4,99 | -0,80% | 2.143.711,00 |
| 23.06.2026 | 4,71 | 5,11 | 4,71 | 5,03 | 7,02% | 2.983.252,00 |
| 22.06.2026 | 4,71 | 4,91 | 4,68 | 4,70 | -0,21% | 1.912.955,00 |
| 18.06.2026 | 4,49 | 4,74 | 4,45 | 4,71 | 6,08% | 3.138.143,00 |
| 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 |