0,564$
-5,21%
Echtzeit-Aktienkurs Atossa Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Atossa Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 4,77 | 5,26 | 4,77 | 5,21 | 10,62% | 42.650,00 |
| 30.03.2026 | 4,79 | 4,87 | 4,59 | 4,71 | -0,21% | 39.160,00 |
| 27.03.2026 | 4,73 | 4,93 | 4,60 | 4,72 | 0,21% | 64.924,00 |
| 26.03.2026 | 5,25 | 5,47 | 4,64 | 4,71 | -13,10% | 124.096,00 |
| 25.03.2026 | 5,57 | 6,09 | 5,40 | 5,42 | -1,63% | 130.343,00 |
| 24.03.2026 | 5,61 | 5,69 | 5,39 | 5,51 | -1,78% | 41.253,00 |
| 23.03.2026 | 5,37 | 5,71 | 5,35 | 5,61 | 5,25% | 65.601,00 |
| 20.03.2026 | 5,17 | 5,98 | 5,12 | 5,33 | 3,90% | 159.493,00 |
| 19.03.2026 | 5,11 | 5,35 | 4,97 | 5,13 | 0,39% | 65.957,00 |
| 18.03.2026 | 5,50 | 5,53 | 5,10 | 5,11 | -6,92% | 47.225,00 |
| 17.03.2026 | 4,98 | 5,57 | 4,98 | 5,49 | 10,46% | 64.527,00 |
| 16.03.2026 | 5,06 | 5,18 | 4,90 | 4,97 | -0,80% | 38.960,00 |
| 13.03.2026 | 5,08 | 5,23 | 4,95 | 5,01 | -0,79% | 105.749,00 |
| 12.03.2026 | 4,73 | 5,38 | 4,71 | 5,05 | 5,65% | 146.890,00 |
| 11.03.2026 | 4,73 | 4,85 | 4,61 | 4,78 | 0,00% | 42.776,00 |
| 10.03.2026 | 4,58 | 4,87 | 4,56 | 4,78 | 4,60% | 124.670,00 |
| 09.03.2026 | 4,53 | 4,60 | 4,36 | 4,57 | 0,88% | 129.134,00 |
| 06.03.2026 | 4,56 | 4,67 | 4,44 | 4,53 | -3,21% | 46.143,00 |
| 05.03.2026 | 4,92 | 5,01 | 4,52 | 4,68 | -4,88% | 70.709,00 |
| 04.03.2026 | 4,79 | 5,12 | 4,71 | 4,92 | 4,24% | 136.363,00 |
| 03.03.2026 | 4,54 | 4,91 | 4,31 | 4,72 | 4,89% | 102.344,00 |
| 02.03.2026 | 4,35 | 4,55 | 4,23 | 4,50 | 1,58% | 88.045,00 |
| 27.02.2026 | 4,43 | 4,59 | 4,35 | 4,43 | -0,89% | 69.251,00 |
| 26.02.2026 | 4,36 | 4,60 | 4,30 | 4,47 | 4,68% | 89.564,00 |
| 25.02.2026 | 4,23 | 4,44 | 4,15 | 4,27 | 1,43% | 77.473,00 |
| 24.02.2026 | 4,01 | 4,27 | 4,00 | 4,21 | 6,31% | 96.161,00 |
| 23.02.2026 | 4,11 | 4,15 | 3,84 | 3,96 | -5,94% | 105.400,00 |
| 20.02.2026 | 4,38 | 4,48 | 4,15 | 4,21 | -4,75% | 43.948,00 |
| 19.02.2026 | 4,35 | 4,55 | 4,20 | 4,42 | 1,84% | 78.783,00 |
| 18.02.2026 | 4,06 | 4,59 | 4,06 | 4,34 | 4,58% | 85.710,00 |
| 17.02.2026 | 4,14 | 4,20 | 3,97 | 4,15 | -1,19% | 92.805,00 |
| 13.02.2026 | 3,92 | 4,44 | 3,91 | 4,20 | 6,60% | 94.578,00 |
| 12.02.2026 | 4,05 | 4,15 | 3,76 | 3,94 | -2,72% | 247.216,00 |
| 11.02.2026 | 4,76 | 4,77 | 4,03 | 4,05 | -15,98% | 348.441,00 |
| 10.02.2026 | 4,91 | 5,05 | 4,80 | 4,82 | -3,41% | 190.583,00 |
| 09.02.2026 | 5,32 | 5,33 | 4,78 | 4,99 | -6,55% | 325.429,00 |
| 06.02.2026 | 5,33 | 5,54 | 5,21 | 5,34 | 0,19% | 156.117,00 |
| 05.02.2026 | 5,03 | 5,47 | 5,01 | 5,33 | 0,76% | 186.706,00 |
| 04.02.2026 | 5,41 | 5,51 | 4,92 | 5,29 | -4,34% | 283.041,00 |
| 03.02.2026 | 5,60 | 5,85 | 4,91 | 5,53 | 1.383,89% | 640.110,00 |
| 02.02.2026 | 0,48 | 0,50 | 0,36 | 0,37 | -95,60% | 678.197,00 |
| 30.01.2026 | 8,94 | 8,99 | 7,98 | 8,48 | -5,83% | 2.840.886,00 |
| 29.01.2026 | 9,26 | 9,26 | 8,55 | 9,00 | -2,66% | 1.775.350,00 |
| 28.01.2026 | 10,10 | 10,37 | 9,15 | 9,25 | -9,99% | 2.121.537,00 |
| 27.01.2026 | 10,50 | 10,95 | 9,92 | 10,27 | -0,07% | 1.873.376,00 |
| 26.01.2026 | 9,50 | 10,65 | 9,04 | 10,28 | 6,73% | 3.170.620,00 |
| 23.01.2026 | 9,90 | 9,90 | 9,45 | 9,63 | -1,91% | 752.129,00 |
| 22.01.2026 | 9,30 | 9,83 | 8,88 | 9,82 | 8,50% | 1.165.482,00 |
| 21.01.2026 | 9,00 | 9,30 | 8,78 | 9,05 | 0,05% | 914.452,00 |
| 20.01.2026 | 9,91 | 9,92 | 8,70 | 9,05 | -1,95% | 3.944.848,00 |
| 16.01.2026 | 9,16 | 9,54 | 8,85 | 9,23 | 6,02% | 11.640.906,00 |
| 15.01.2026 | 9,15 | 9,15 | 8,56 | 8,70 | -3,64% | 1.605.309,00 |
| 14.01.2026 | 9,42 | 9,52 | 9,00 | 9,03 | -5,30% | 1.643.998,00 |
| 13.01.2026 | 9,90 | 10,01 | 9,52 | 9,54 | -2,78% | 538.600,00 |
| 12.01.2026 | 9,64 | 9,86 | 9,24 | 9,81 | 1,36% | 726.688,00 |
| 09.01.2026 | 9,90 | 10,04 | 9,45 | 9,68 | -1,21% | 893.294,00 |
| 08.01.2026 | 10,05 | 10,15 | 9,53 | 9,80 | -1,82% | 903.887,00 |
| 07.01.2026 | 10,05 | 10,50 | 9,85 | 9,98 | 0,71% | 668.105,00 |
| 06.01.2026 | 9,15 | 10,23 | 9,12 | 9,91 | 7,00% | 2.356.932,00 |
| 05.01.2026 | 9,75 | 9,75 | 9,00 | 9,26 | -2,12% | 1.170.312,00 |
| 02.01.2026 | 8,89 | 9,51 | 8,89 | 9,46 | 6,88% | 1.547.295,00 |
| 31.12.2025 | 9,00 | 9,15 | 8,27 | 8,85 | -5,07% | 3.718.032,00 |
| 30.12.2025 | 9,77 | 9,82 | 9,23 | 9,32 | -5,63% | 1.664.595,00 |
| 29.12.2025 | 9,66 | 10,35 | 9,66 | 9,88 | -0,05% | 1.060.758,00 |
| 26.12.2025 | 10,20 | 10,35 | 9,72 | 9,88 | -3,99% | 977.522,00 |
| 24.12.2025 | 10,20 | 10,45 | 9,98 | 10,29 | 0,32% | 685.606,00 |
| 23.12.2025 | 10,55 | 10,69 | 9,99 | 10,26 | -4,62% | 2.288.062,00 |
| 22.12.2025 | 10,98 | 11,19 | 10,67 | 10,76 | -1,90% | 643.436,00 |
| 19.12.2025 | 10,65 | 11,10 | 10,52 | 10,97 | 3,82% | 945.804,00 |
| 18.12.2025 | 10,63 | 11,10 | 10,50 | 10,56 | -1,39% | 629.002,00 |
| 17.12.2025 | 11,10 | 11,24 | 10,68 | 10,71 | -1,46% | 482.005,00 |
| 16.12.2025 | 10,50 | 11,07 | 10,50 | 10,87 | 1,40% | 594.554,00 |
| 15.12.2025 | 11,10 | 11,58 | 10,50 | 10,72 | -13,37% | 2.900.802,00 |
| 12.12.2025 | 13,23 | 13,71 | 12,30 | 12,38 | -8,82% | 1.457.035,00 |
| 11.12.2025 | 14,40 | 14,85 | 13,42 | 13,57 | 6,45% | 5.824.334,00 |
| 10.12.2025 | 12,30 | 13,05 | 12,05 | 12,75 | 5,11% | 1.025.728,00 |
| 09.12.2025 | 11,72 | 12,30 | 11,72 | 12,13 | 3,47% | 580.616,00 |
| 08.12.2025 | 12,30 | 12,30 | 11,55 | 11,72 | -2,21% | 460.502,00 |
| 05.12.2025 | 11,70 | 12,13 | 11,51 | 11,99 | 5,24% | 844.277,00 |
| 04.12.2025 | 11,14 | 11,61 | 11,01 | 11,39 | 2,84% | 708.175,00 |
| 03.12.2025 | 10,64 | 11,15 | 10,43 | 11,08 | 5,48% | 622.135,00 |
| 02.12.2025 | 10,94 | 11,18 | 10,27 | 10,50 | -5,65% | 1.214.631,00 |
| 01.12.2025 | 11,87 | 12,00 | 11,10 | 11,13 | -4,57% | 746.761,00 |
| 28.11.2025 | 11,87 | 11,87 | 11,57 | 11,66 | -0,29% | 238.436,00 |
| 26.11.2025 | 11,63 | 12,11 | 11,58 | 11,70 | 1,14% | 628.554,00 |
| 25.11.2025 | 11,36 | 11,67 | 11,27 | 11,57 | 2,58% | 237.111,00 |
| 24.11.2025 | 12,00 | 12,30 | 11,23 | 11,27 | -3,67% | 792.777,00 |
| 21.11.2025 | 11,30 | 11,75 | 11,16 | 11,70 | 3,75% | 595.328,00 |
| 20.11.2025 | 11,46 | 11,94 | 11,28 | 11,28 | -1,52% | 496.951,00 |
| 19.11.2025 | 11,85 | 12,00 | 11,37 | 11,45 | -3,34% | 453.423,00 |
| 18.11.2025 | 11,62 | 12,30 | 11,58 | 11,85 | 0,64% | 427.868,00 |
| 17.11.2025 | 12,15 | 12,75 | 11,55 | 11,78 | -1,87% | 761.653,00 |
| 14.11.2025 | 11,85 | 12,37 | 11,69 | 12,00 | -0,34% | 482.976,00 |
| 13.11.2025 | 11,96 | 12,38 | 11,55 | 12,04 | -1,30% | 781.880,00 |
| 12.11.2025 | 12,42 | 12,69 | 11,87 | 12,20 | -1,74% | 623.125,00 |
| 11.11.2025 | 12,60 | 12,75 | 12,15 | 12,42 | -1,21% | 236.223,00 |
| 10.11.2025 | 12,45 | 13,18 | 12,45 | 12,57 | 2,11% | 478.248,00 |
| 07.11.2025 | 12,00 | 12,45 | 11,70 | 12,31 | 0,74% | 881.359,00 |
| 06.11.2025 | 12,45 | 12,65 | 12,17 | 12,22 | -1,57% | 327.014,00 |
| 05.11.2025 | 12,60 | 12,72 | 12,38 | 12,41 | -2,43% | 365.120,00 |