3,440€
0,87%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,48 | 3,48 | 3,37 | 3,45 | 1,11% | 26.080,00 |
| 14.10.2025 | 3,34 | 3,52 | 3,32 | 3,41 | -1,45% | 12.009,00 |
| 13.10.2025 | 3,45 | 3,46 | 3,30 | 3,46 | 0,73% | 22.630,00 |
| 10.10.2025 | 3,45 | 3,50 | 3,36 | 3,44 | -1,55% | 5.090,00 |
| 09.10.2025 | 3,49 | 3,53 | 3,33 | 3,49 | 1,10% | 10.236,00 |
| 08.10.2025 | 3,31 | 3,59 | 3,31 | 3,45 | 3,01% | 37.291,00 |
| 07.10.2025 | 3,50 | 3,50 | 3,31 | 3,35 | -2,33% | 4.082,00 |
| 06.10.2025 | 3,44 | 3,44 | 3,27 | 3,43 | 2,21% | 28.555,00 |
| 03.10.2025 | 3,26 | 3,43 | 3,26 | 3,36 | 1,91% | 29.666,00 |
| 02.10.2025 | 3,40 | 3,40 | 3,27 | 3,29 | -1,11% | 51.894,00 |
| 01.10.2025 | 3,29 | 3,39 | 3,10 | 3,33 | 6,12% | 39.258,00 |
| 30.09.2025 | 3,32 | 3,32 | 3,14 | 3,14 | -2,88% | 33.944,00 |
| 29.09.2025 | 3,49 | 3,49 | 3,22 | 3,23 | -3,29% | 50.346,00 |
| 26.09.2025 | 3,33 | 3,48 | 3,30 | 3,34 | -2,31% | 1.946,00 |
| 25.09.2025 | 3,39 | 3,56 | 3,30 | 3,42 | 3,23% | 8.980,00 |
| 24.09.2025 | 3,20 | 3,36 | 3,20 | 3,31 | 2,41% | 13.091,00 |
| 23.09.2025 | 3,26 | 3,43 | 3,24 | 3,24 | -3,17% | 31.935,00 |
| 22.09.2025 | 3,30 | 3,39 | 3,15 | 3,34 | 2,45% | 36.943,00 |
| 19.09.2025 | 3,25 | 3,42 | 3,25 | 3,26 | -0,18% | 1.742,00 |
| 18.09.2025 | 3,10 | 3,53 | 2,99 | 3,27 | 7,86% | 120.426,00 |
| 17.09.2025 | 3,02 | 3,05 | 3,02 | 3,03 | -1,78% | 7.515,00 |
| 16.09.2025 | 3,01 | 3,15 | 2,97 | 3,08 | -0,29% | 2.871,00 |
| 15.09.2025 | 3,21 | 3,21 | 2,97 | 3,09 | -1,31% | 23.690,00 |
| 12.09.2025 | 3,07 | 3,18 | 3,07 | 3,13 | -0,51% | 7.530,00 |
| 11.09.2025 | 3,04 | 3,20 | 3,04 | 3,15 | 1,74% | 18.168,00 |
| 10.09.2025 | 3,15 | 3,25 | 3,10 | 3,10 | -2,79% | 12.039,00 |
| 09.09.2025 | 3,15 | 3,24 | 3,15 | 3,19 | -1,03% | 36.170,00 |
| 08.09.2025 | 3,29 | 3,29 | 3,06 | 3,22 | -0,28% | 41.760,00 |
| 05.09.2025 | 3,13 | 3,23 | 3,02 | 3,23 | 4,64% | 39.648,00 |
| 04.09.2025 | 3,09 | 3,20 | 3,04 | 3,08 | -1,97% | 5.587,00 |
| 03.09.2025 | 3,21 | 3,28 | 3,14 | 3,15 | -1,07% | 3.964,00 |
| 02.09.2025 | 3,30 | 3,30 | 3,15 | 3,18 | -3,61% | 40.144,00 |
| 01.09.2025 | 3,32 | 3,32 | 3,04 | 3,30 | 1,29% | 3.767,00 |
| 29.08.2025 | 3,27 | 3,27 | 3,11 | 3,26 | 2,32% | 61.305,00 |
| 28.08.2025 | 3,25 | 3,26 | 3,11 | 3,18 | 2,25% | 33.600,00 |
| 27.08.2025 | 3,03 | 3,11 | 3,01 | 3,11 | 6,54% | 27.807,00 |
| 26.08.2025 | 2,99 | 3,05 | 2,88 | 2,92 | 0,62% | 14.548,00 |
| 25.08.2025 | 3,09 | 3,09 | 2,90 | 2,90 | -3,33% | 22.802,00 |
| 22.08.2025 | 3,13 | 3,13 | 3,00 | 3,00 | -2,56% | 30.545,00 |
| 21.08.2025 | 3,21 | 3,21 | 3,05 | 3,08 | -1,03% | 1.342,00 |
| 20.08.2025 | 3,02 | 3,12 | 3,02 | 3,12 | 0,58% | 48.164,00 |
| 19.08.2025 | 3,10 | 3,33 | 2,95 | 3,10 | 1,54% | 24.844,00 |
| 18.08.2025 | 3,10 | 3,22 | 3,01 | 3,05 | -3,17% | 17.454,00 |
| 15.08.2025 | 3,09 | 3,25 | 3,09 | 3,15 | -1,99% | 9.344,00 |
| 14.08.2025 | 3,27 | 3,29 | 3,12 | 3,21 | 0,12% | 5.468,00 |
| 13.08.2025 | 3,17 | 3,33 | 3,07 | 3,21 | 1,81% | 112.276,00 |
| 12.08.2025 | 2,97 | 3,30 | 2,86 | 3,15 | 8,02% | 34.386,00 |
| 11.08.2025 | 3,05 | 3,06 | 2,89 | 2,92 | -2,64% | 5.503,00 |
| 08.08.2025 | 3,07 | 3,07 | 2,96 | 3,00 | -0,13% | 10.751,00 |
| 07.08.2025 | 3,18 | 3,18 | 3,00 | 3,00 | -1,57% | 16.696,00 |
| 06.08.2025 | 3,25 | 3,25 | 3,05 | 3,05 | -3,27% | 3.887,00 |
| 05.08.2025 | 3,18 | 3,20 | 3,02 | 3,15 | 0,16% | 9.769,00 |
| 04.08.2025 | 3,27 | 3,27 | 3,07 | 3,15 | -0,16% | 22.397,00 |
| 01.08.2025 | 3,30 | 3,30 | 3,07 | 3,15 | -1,50% | 22.991,00 |
| 31.07.2025 | 3,28 | 3,28 | 3,15 | 3,20 | -1,39% | 25.564,00 |
| 30.07.2025 | 3,41 | 3,41 | 3,17 | 3,25 | -3,16% | 54.612,00 |
| 29.07.2025 | 3,57 | 3,57 | 3,27 | 3,35 | -4,26% | 80.843,00 |
| 28.07.2025 | 3,58 | 3,59 | 3,48 | 3,50 | 0,49% | 43.532,00 |
| 25.07.2025 | 3,61 | 3,61 | 3,43 | 3,48 | -1,22% | 17.053,00 |
| 24.07.2025 | 3,72 | 3,72 | 3,53 | 3,53 | -4,08% | 3.156,00 |
| 23.07.2025 | 3,47 | 3,71 | 3,45 | 3,68 | 3,00% | 94.302,00 |
| 22.07.2025 | 3,40 | 3,61 | 3,40 | 3,57 | 2,88% | 81.737,00 |
| 21.07.2025 | 3,59 | 3,64 | 3,47 | 3,47 | -1,14% | 31.254,00 |
| 18.07.2025 | 3,45 | 3,60 | 3,45 | 3,51 | 1,33% | 63.540,00 |
| 17.07.2025 | 3,60 | 3,69 | 3,40 | 3,46 | -4,04% | 12.075,00 |
| 16.07.2025 | 3,62 | 3,69 | 3,51 | 3,61 | -0,72% | 21.693,00 |
| 15.07.2025 | 3,68 | 3,68 | 3,55 | 3,64 | 1,06% | 51.010,00 |
| 14.07.2025 | 3,59 | 3,65 | 3,42 | 3,60 | 1,07% | 78.683,00 |
| 11.07.2025 | 3,65 | 3,78 | 3,51 | 3,56 | -5,94% | 58.569,00 |
| 10.07.2025 | 3,91 | 4,11 | 3,26 | 3,79 | -5,40% | 292.529,00 |
| 09.07.2025 | 3,98 | 4,08 | 3,80 | 4,00 | 3,36% | 105.266,00 |
| 08.07.2025 | 3,86 | 3,94 | 3,75 | 3,87 | 1,20% | 28.059,00 |
| 07.07.2025 | 4,00 | 4,11 | 3,71 | 3,83 | -4,35% | 73.657,00 |
| 04.07.2025 | 3,98 | 4,12 | 3,83 | 4,00 | -0,60% | 18.083,00 |
| 03.07.2025 | 4,19 | 4,34 | 3,95 | 4,02 | -3,22% | 66.436,00 |
| 02.07.2025 | 3,63 | 4,24 | 3,51 | 4,16 | 17,33% | 200.852,00 |
| 01.07.2025 | 3,31 | 3,59 | 3,15 | 3,54 | 8,68% | 123.949,00 |
| 30.06.2025 | 3,00 | 3,43 | 2,83 | 3,26 | 10,47% | 340.765,00 |
| 27.06.2025 | 3,27 | 3,27 | 2,90 | 2,95 | -4,19% | 291.751,00 |
| 26.06.2025 | 7,20 | 8,26 | 2,27 | 3,08 | -53,01% | 849.868,00 |
| 25.06.2025 | 6,16 | 6,55 | 5,97 | 6,55 | 6,36% | 6.108,00 |
| 24.06.2025 | 6,24 | 6,28 | 6,04 | 6,16 | 2,05% | 10.663,00 |
| 23.06.2025 | 6,10 | 6,34 | 5,87 | 6,04 | -2,64% | 11.926,00 |
| 20.06.2025 | 6,03 | 6,45 | 5,80 | 6,20 | 6,45% | 8.874,00 |
| 19.06.2025 | 5,84 | 5,84 | 5,83 | 5,83 | -1,15% | 340,00 |
| 18.06.2025 | 5,90 | 6,17 | 5,76 | 5,89 | -2,03% | 12.470,00 |
| 17.06.2025 | 6,11 | 6,11 | 5,89 | 6,02 | 1,11% | 23.390,00 |
| 16.06.2025 | 6,14 | 6,31 | 5,92 | 5,95 | 1,16% | 5.269,00 |
| 13.06.2025 | 6,05 | 6,43 | 5,88 | 5,88 | -6,61% | 23.450,00 |
| 12.06.2025 | 5,79 | 6,37 | 5,56 | 6,30 | 9,91% | 8.140,00 |
| 11.06.2025 | 6,02 | 6,12 | 5,73 | 5,73 | -3,57% | 18.723,00 |
| 10.06.2025 | 5,40 | 6,08 | 5,29 | 5,94 | 19,17% | 42.348,00 |
| 09.06.2025 | 4,92 | 5,14 | 4,92 | 4,99 | -1,46% | 11.336,00 |
| 06.06.2025 | 4,85 | 5,06 | 4,85 | 5,06 | 5,86% | 13.720,00 |
| 05.06.2025 | 4,81 | 4,94 | 4,73 | 4,78 | -0,52% | 2.961,00 |
| 04.06.2025 | 4,89 | 5,10 | 4,81 | 4,81 | 1,16% | 2.372,00 |
| 03.06.2025 | 4,59 | 4,87 | 4,59 | 4,75 | 2,00% | 2.440,00 |
| 02.06.2025 | 4,74 | 4,80 | 4,66 | 4,66 | -2,86% | 3.090,00 |
| 30.05.2025 | 4,86 | 4,90 | 4,72 | 4,79 | -2,20% | 2.293,00 |
| 29.05.2025 | 4,87 | 5,00 | 4,87 | 4,90 | 0,18% | 415,00 |