Echtzeit-Aktienkurs Aytu BioPharma
Bid:
Ask:
Aktienkurse zur Aytu BioPharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,31 | 2,58 | 2,30 | 2,34 | 0,43% | 529.747,00 |
| 15.09.2025 | 2,40 | 2,44 | 2,30 | 2,33 | -1,27% | 85.549,00 |
| 12.09.2025 | 2,30 | 2,40 | 2,29 | 2,36 | 2,61% | 70.590,00 |
| 11.09.2025 | 2,27 | 2,33 | 2,21 | 2,30 | 0,88% | 64.037,00 |
| 10.09.2025 | 2,30 | 2,38 | 2,25 | 2,28 | -2,15% | 75.267,00 |
| 09.09.2025 | 2,26 | 2,36 | 2,23 | 2,33 | 2,64% | 198.346,00 |
| 08.09.2025 | 2,28 | 2,31 | 2,17 | 2,27 | 0,89% | 45.345,00 |
| 05.09.2025 | 2,24 | 2,26 | 2,20 | 2,25 | 102,70% | 50.498,00 |
| 29.03.2022 | 1,11 | 1,16 | 1,11 | 1,11 | -0,89% | 185.060,00 |
| 28.03.2022 | 1,14 | 1,15 | 1,10 | 1,12 | -0,88% | 127.803,00 |
| 25.03.2022 | 1,14 | 1,15 | 1,12 | 1,13 | -0,88% | 155.801,00 |
| 24.03.2022 | 1,12 | 1,14 | 1,12 | 1,14 | 2,70% | 84.338,00 |
| 23.03.2022 | 1,14 | 1,16 | 1,09 | 1,11 | -2,63% | 277.873,00 |
| 22.03.2022 | 1,12 | 1,16 | 1,12 | 1,14 | 1,79% | 164.987,00 |
| 21.03.2022 | 1,15 | 1,17 | 1,11 | 1,12 | -3,45% | 164.144,00 |
| 18.03.2022 | 1,10 | 1,17 | 1,10 | 1,16 | 5,45% | 185.192,00 |
| 17.03.2022 | 1,09 | 1,13 | 1,09 | 1,10 | 0,92% | 108.015,00 |
| 16.03.2022 | 1,10 | 1,13 | 1,08 | 1,09 | 0,00% | 158.403,00 |
| 15.03.2022 | 1,10 | 1,12 | 1,07 | 1,09 | -0,91% | 162.520,00 |
| 14.03.2022 | 1,15 | 1,17 | 1,06 | 1,10 | -4,35% | 187.412,00 |
| 11.03.2022 | 1,18 | 1,19 | 1,14 | 1,15 | -2,54% | 91.759,00 |
| 10.03.2022 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | 62.467,00 |
| 09.03.2022 | 1,15 | 1,18 | 1,14 | 1,18 | 6,31% | 151.263,00 |
| 08.03.2022 | 1,14 | 1,16 | 1,11 | 1,11 | -2,63% | 147.780,00 |
| 07.03.2022 | 1,15 | 1,20 | 1,11 | 1,14 | -0,87% | 384.180,00 |
| 04.03.2022 | 1,19 | 1,21 | 1,15 | 1,15 | -5,74% | 161.788,00 |
| 03.03.2022 | 1,17 | 1,24 | 1,16 | 1,22 | -5,43% | 242.943,00 |
| 02.03.2022 | 1,25 | 1,34 | 1,23 | 1,29 | 5,74% | 183.319,00 |
| 01.03.2022 | 1,23 | 1,30 | 1,22 | 1,22 | -3,17% | 86.308,00 |
| 28.02.2022 | 1,19 | 1,27 | 1,19 | 1,26 | 2,44% | 81.222,00 |
| 25.02.2022 | 1,30 | 1,30 | 1,21 | 1,23 | -3,91% | 96.368,00 |
| 24.02.2022 | 1,12 | 1,30 | 1,11 | 1,28 | 11,30% | 338.398,00 |
| 23.02.2022 | 1,27 | 1,27 | 1,15 | 1,15 | -8,00% | 238.690,00 |
| 22.02.2022 | 1,26 | 1,31 | 1,21 | 1,25 | -5,30% | 196.495,00 |
| 18.02.2022 | 1,33 | 1,40 | 1,32 | 1,32 | -2,94% | 184.404,00 |
| 17.02.2022 | 1,35 | 1,45 | 1,35 | 1,36 | -1,45% | 149.820,00 |
| 16.02.2022 | 1,30 | 1,40 | 1,30 | 1,38 | 3,76% | 136.289,00 |
| 15.02.2022 | 1,34 | 1,35 | 1,25 | 1,33 | 7,26% | 201.588,00 |
| 14.02.2022 | 1,25 | 1,30 | 1,24 | 1,24 | -1,67% | 137.159,00 |
| 11.02.2022 | 1,35 | 1,35 | 1,23 | 1,26 | -6,59% | 290.949,00 |
| 10.02.2022 | 1,36 | 1,41 | 1,33 | 1,35 | -1,46% | 229.835,00 |
| 09.02.2022 | 1,32 | 1,38 | 1,29 | 1,37 | 6,20% | 233.290,00 |
| 08.02.2022 | 1,25 | 1,31 | 1,25 | 1,29 | 2,38% | 145.643,00 |
| 07.02.2022 | 1,28 | 1,32 | 1,26 | 1,26 | -1,56% | 142.905,00 |
| 04.02.2022 | 1,24 | 1,30 | 1,21 | 1,28 | 4,92% | 250.415,00 |
| 03.02.2022 | 1,29 | 1,31 | 1,22 | 1,22 | -6,15% | 108.495,00 |
| 02.02.2022 | 1,33 | 1,36 | 1,28 | 1,30 | -2,99% | 186.588,00 |
| 01.02.2022 | 1,31 | 1,38 | 1,26 | 1,34 | 2,29% | 228.088,00 |
| 31.01.2022 | 1,17 | 1,32 | 1,15 | 1,31 | 13,91% | 263.310,00 |
| 28.01.2022 | 1,08 | 1,17 | 1,08 | 1,15 | 4,55% | 190.052,00 |
| 27.01.2022 | 1,16 | 1,16 | 1,08 | 1,10 | -5,17% | 282.623,00 |
| 26.01.2022 | 1,19 | 1,29 | 1,12 | 1,16 | -2,52% | 243.114,00 |
| 25.01.2022 | 1,11 | 1,22 | 1,11 | 1,19 | 0,85% | 127.637,00 |
| 24.01.2022 | 1,19 | 1,20 | 1,06 | 1,18 | -3,28% | 303.286,00 |
| 21.01.2022 | 1,25 | 1,26 | 1,18 | 1,22 | -3,17% | 297.748,00 |
| 20.01.2022 | 1,24 | 1,31 | 1,22 | 1,26 | 1,61% | 207.205,00 |
| 19.01.2022 | 1,29 | 1,29 | 1,22 | 1,24 | -3,13% | 210.733,00 |
| 18.01.2022 | 1,32 | 1,34 | 1,27 | 1,28 | -5,19% | 136.819,00 |
| 14.01.2022 | 1,33 | 1,37 | 1,31 | 1,35 | 0,00% | 375.079,00 |
| 13.01.2022 | 1,41 | 1,43 | 1,35 | 1,35 | -4,26% | 226.923,00 |
| 12.01.2022 | 1,45 | 1,48 | 1,39 | 1,41 | -2,08% | 85.985,00 |
| 11.01.2022 | 1,39 | 1,45 | 1,39 | 1,44 | 3,60% | 95.790,00 |
| 10.01.2022 | 1,38 | 1,40 | 1,35 | 1,39 | 0,72% | 192.172,00 |
| 07.01.2022 | 1,42 | 1,46 | 1,36 | 1,38 | -2,82% | 210.267,00 |
| 06.01.2022 | 1,47 | 1,48 | 1,40 | 1,42 | -3,40% | 183.854,00 |
| 05.01.2022 | 1,53 | 1,54 | 1,46 | 1,47 | -3,92% | 112.821,00 |
| 04.01.2022 | 1,58 | 1,59 | 1,50 | 1,53 | -1,29% | 275.235,00 |
| 03.01.2022 | 1,37 | 1,55 | 1,37 | 1,55 | 14,81% | 301.618,00 |
| 31.12.2021 | 1,37 | 1,44 | 1,33 | 1,35 | -1,46% | 614.886,00 |
| 30.12.2021 | 1,35 | 1,45 | 1,35 | 1,37 | 1,48% | 628.817,00 |
| 29.12.2021 | 1,39 | 1,40 | 1,32 | 1,35 | -2,17% | 802.488,00 |
| 28.12.2021 | 1,48 | 1,48 | 1,38 | 1,38 | -6,76% | 606.132,00 |
| 27.12.2021 | 1,51 | 1,52 | 1,47 | 1,48 | -2,63% | 448.504,00 |
| 23.12.2021 | 1,55 | 1,55 | 1,49 | 1,52 | 0,00% | 415.759,00 |
| 22.12.2021 | 1,61 | 1,61 | 1,49 | 1,52 | -5,00% | 851.697,00 |
| 21.12.2021 | 1,57 | 1,66 | 1,57 | 1,60 | 1,91% | 398.960,00 |
| 20.12.2021 | 1,56 | 1,65 | 1,55 | 1,57 | -1,88% | 433.922,00 |
| 17.12.2021 | 1,52 | 1,64 | 1,48 | 1,60 | 3,90% | 689.616,00 |
| 16.12.2021 | 1,60 | 1,61 | 1,53 | 1,54 | -2,53% | 323.627,00 |
| 15.12.2021 | 1,66 | 1,69 | 1,56 | 1,58 | -5,39% | 627.037,00 |
| 14.12.2021 | 1,65 | 1,78 | 1,58 | 1,67 | -0,60% | 959.256,00 |
| 13.12.2021 | 1,70 | 1,71 | 1,57 | 1,68 | -1,75% | 1.472.489,00 |
| 10.12.2021 | 1,79 | 1,81 | 1,69 | 1,71 | -3,39% | 439.010,00 |
| 09.12.2021 | 1,87 | 1,91 | 1,77 | 1,77 | -4,84% | 408.305,00 |
| 08.12.2021 | 2,00 | 2,01 | 1,85 | 1,86 | -8,37% | 952.503,00 |
| 07.12.2021 | 1,95 | 2,40 | 1,95 | 2,03 | 6,28% | 4.498.193,00 |
| 06.12.2021 | 1,78 | 1,94 | 1,71 | 1,91 | 6,11% | 557.342,00 |
| 03.12.2021 | 1,84 | 1,84 | 1,75 | 1,80 | -2,70% | 428.746,00 |
| 02.12.2021 | 1,82 | 1,88 | 1,77 | 1,85 | -0,54% | 424.476,00 |
| 01.12.2021 | 2,00 | 2,02 | 1,83 | 1,86 | -5,10% | 307.092,00 |
| 30.11.2021 | 1,96 | 2,05 | 1,87 | 1,96 | 0,00% | 438.050,00 |
| 29.11.2021 | 2,00 | 2,01 | 1,92 | 1,96 | 0,00% | 271.814,00 |
| 26.11.2021 | 1,88 | 1,96 | 1,87 | 1,96 | 0,51% | 204.412,00 |
| 24.11.2021 | 1,81 | 2,03 | 1,80 | 1,95 | 4,84% | 580.148,00 |
| 23.11.2021 | 2,09 | 2,09 | 1,81 | 1,86 | -4,62% | 1.948.473,00 |
| 22.11.2021 | 2,04 | 2,05 | 1,92 | 1,95 | -3,47% | 392.574,00 |
| 19.11.2021 | 1,98 | 2,05 | 1,96 | 2,02 | 2,02% | 284.953,00 |
| 18.11.2021 | 2,14 | 2,14 | 1,97 | 1,98 | -7,04% | 489.011,00 |
| 17.11.2021 | 2,19 | 2,23 | 2,08 | 2,13 | -3,62% | 548.313,00 |
| 16.11.2021 | 2,37 | 2,40 | 2,19 | 2,21 | -9,80% | 638.883,00 |