3,872€
3,81%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,80 | 4,02 | 3,80 | 4,01 | 7,56% | 4.855,00 |
| 13.02.2026 | 3,75 | 3,90 | 3,73 | 3,73 | -2,46% | 1.981,00 |
| 12.02.2026 | 3,88 | 3,92 | 3,82 | 3,82 | -1,62% | 2.230,00 |
| 11.02.2026 | 4,06 | 4,07 | 3,86 | 3,89 | -3,07% | 7.620,00 |
| 10.02.2026 | 4,02 | 4,02 | 3,92 | 4,01 | 1,37% | 10.009,00 |
| 09.02.2026 | 4,15 | 4,15 | 3,92 | 3,96 | -5,65% | 2.514,00 |
| 06.02.2026 | 4,22 | 4,26 | 4,00 | 4,19 | 1,13% | 17.019,00 |
| 05.02.2026 | 4,27 | 4,40 | 4,15 | 4,15 | -5,77% | 3.313,00 |
| 04.02.2026 | 4,51 | 4,74 | 4,33 | 4,40 | -3,68% | 8.353,00 |
| 03.02.2026 | 4,60 | 4,85 | 4,45 | 4,57 | -3,42% | 5.402,00 |
| 02.02.2026 | 4,81 | 4,85 | 4,50 | 4,73 | 8,26% | 27.389,00 |
| 30.01.2026 | 4,29 | 4,40 | 4,20 | 4,37 | 1,17% | - |
| 29.01.2026 | 4,40 | 4,58 | 4,22 | 4,32 | -9,56% | - |
| 28.01.2026 | 4,55 | 5,28 | 4,22 | 4,78 | -1,84% | - |
| 27.01.2026 | 4,87 | 4,99 | 4,70 | 4,86 | 6,32% | - |
| 26.01.2026 | 4,72 | 4,76 | 4,38 | 4,58 | -1,20% | - |
| 23.01.2026 | 4,63 | 5,47 | 4,59 | 4,63 | 1,22% | 108.016,00 |
| 22.01.2026 | 3,79 | 4,58 | 3,69 | 4,58 | 15,41% | 70.386,00 |
| 21.01.2026 | 3,69 | 3,96 | 3,64 | 3,96 | 11,01% | 10.208,00 |
| 20.01.2026 | 3,63 | 3,63 | 3,40 | 3,57 | -3,46% | 14.339,00 |
| 19.01.2026 | 3,71 | 3,71 | 3,52 | 3,70 | -0,35% | 1.185,00 |
| 16.01.2026 | 3,71 | 3,73 | 3,56 | 3,71 | 1,12% | 1.273,00 |
| 15.01.2026 | 3,67 | 3,79 | 3,54 | 3,67 | 2,46% | 13.443,00 |
| 14.01.2026 | 3,41 | 3,59 | 3,36 | 3,58 | 3,02% | 15.622,00 |
| 13.01.2026 | 3,56 | 3,56 | 3,43 | 3,48 | 1,10% | 559,00 |
| 12.01.2026 | 3,54 | 3,56 | 3,36 | 3,44 | 0,35% | 9.425,00 |
| 09.01.2026 | 3,50 | 3,57 | 3,43 | 3,43 | -2,61% | 3.351,00 |
| 08.01.2026 | 3,66 | 3,66 | 3,44 | 3,52 | -3,08% | 16.766,00 |
| 07.01.2026 | 3,49 | 3,72 | 3,40 | 3,63 | 9,23% | 26.721,00 |
| 06.01.2026 | 3,56 | 3,56 | 3,30 | 3,33 | -4,70% | 26.171,00 |
| 05.01.2026 | 3,09 | 3,83 | 3,03 | 3,49 | 16,30% | 91.496,00 |
| 02.01.2026 | 3,14 | 3,16 | 2,99 | 3,00 | -6,22% | 17.919,00 |
| 30.12.2025 | 3,07 | 3,23 | 3,07 | 3,20 | 2,27% | 8.225,00 |
| 29.12.2025 | 3,36 | 3,36 | 3,11 | 3,13 | -7,84% | 22.582,00 |
| 23.12.2025 | 3,50 | 3,62 | 3,37 | 3,39 | -3,39% | 29.894,00 |
| 22.12.2025 | 3,40 | 3,67 | 3,36 | 3,51 | 5,18% | 42.210,00 |
| 19.12.2025 | 4,26 | 5,00 | 3,28 | 3,34 | -22,33% | 126.954,00 |
| 18.12.2025 | 4,38 | 4,38 | 4,30 | 4,30 | -3,09% | 1.249,00 |
| 17.12.2025 | 4,25 | 4,44 | 4,25 | 4,44 | 4,65% | 129,00 |
| 16.12.2025 | 4,44 | 4,44 | 4,20 | 4,24 | -9,21% | 6.159,00 |
| 15.12.2025 | 4,60 | 4,67 | 4,45 | 4,67 | 3,09% | 13.757,00 |
| 12.12.2025 | 4,56 | 5,12 | 4,53 | 4,53 | -0,68% | 25.044,00 |
| 11.12.2025 | 4,53 | 4,72 | 4,42 | 4,56 | -2,40% | 11.500,00 |
| 10.12.2025 | 4,84 | 4,92 | 4,64 | 4,67 | -3,27% | 4.436,00 |
| 09.12.2025 | 4,97 | 5,22 | 4,70 | 4,83 | -1,11% | 22.909,00 |
| 08.12.2025 | 4,59 | 4,92 | 4,32 | 4,89 | 8,63% | 8.126,00 |
| 05.12.2025 | 4,70 | 4,70 | 4,49 | 4,50 | -1,86% | 2.273,00 |
| 04.12.2025 | 4,44 | 4,70 | 4,31 | 4,58 | 4,11% | 11.882,00 |
| 03.12.2025 | 4,10 | 4,40 | 4,09 | 4,40 | 6,10% | 63.667,00 |
| 02.12.2025 | 4,37 | 4,46 | 4,12 | 4,15 | -2,61% | 8.702,00 |
| 01.12.2025 | 4,50 | 4,53 | 4,02 | 4,26 | -6,56% | 18.280,00 |
| 28.11.2025 | 4,57 | 4,57 | 4,48 | 4,56 | -0,13% | 2.734,00 |
| 27.11.2025 | 4,57 | 4,57 | 4,35 | 4,56 | 2,26% | 372,00 |
| 26.11.2025 | 4,33 | 4,55 | 4,33 | 4,46 | 0,97% | 25.909,00 |
| 25.11.2025 | 4,38 | 4,54 | 4,32 | 4,42 | -1,38% | 24.396,00 |
| 24.11.2025 | 4,28 | 4,48 | 4,10 | 4,48 | 7,33% | 15.903,00 |
| 21.11.2025 | 3,97 | 4,18 | 3,78 | 4,18 | 7,96% | 5.023,00 |
| 20.11.2025 | 3,96 | 4,00 | 3,87 | 3,87 | -4,33% | 6.752,00 |
| 19.11.2025 | 4,13 | 4,17 | 3,92 | 4,04 | -0,17% | 59.805,00 |
| 18.11.2025 | 3,69 | 4,05 | 3,54 | 4,05 | 11,97% | 54.824,00 |
| 17.11.2025 | 3,60 | 3,65 | 3,47 | 3,62 | 0,19% | 6.661,00 |
| 14.11.2025 | 3,50 | 3,64 | 3,41 | 3,61 | 2,70% | 17.680,00 |
| 13.11.2025 | 3,55 | 3,57 | 3,49 | 3,52 | -3,49% | 825,00 |
| 12.11.2025 | 3,59 | 3,77 | 3,59 | 3,64 | -0,22% | 1.326,00 |
| 11.11.2025 | 3,63 | 3,73 | 3,63 | 3,65 | -1,08% | 13.933,00 |
| 10.11.2025 | 3,46 | 3,71 | 3,46 | 3,69 | 4,62% | 15.475,00 |
| 07.11.2025 | 3,28 | 3,53 | 3,23 | 3,53 | 2,35% | 8.670,00 |
| 06.11.2025 | 3,38 | 3,45 | 3,29 | 3,45 | 4,11% | 43.550,00 |
| 05.11.2025 | 3,40 | 3,42 | 3,24 | 3,31 | -1,05% | 3.728,00 |
| 04.11.2025 | 3,50 | 3,50 | 3,34 | 3,35 | -2,73% | 9.325,00 |
| 03.11.2025 | 3,60 | 3,60 | 3,43 | 3,44 | -2,41% | 15.249,00 |
| 31.10.2025 | 3,64 | 3,69 | 3,49 | 3,52 | -0,87% | 2.293,00 |
| 30.10.2025 | 3,41 | 3,67 | 3,37 | 3,56 | 3,31% | 46.277,00 |
| 29.10.2025 | 3,58 | 3,58 | 3,44 | 3,44 | -0,84% | 3.857,00 |
| 28.10.2025 | 3,58 | 3,58 | 3,46 | 3,47 | -0,57% | 15.665,00 |
| 27.10.2025 | 3,51 | 3,57 | 3,39 | 3,49 | 1,45% | 17.625,00 |
| 24.10.2025 | 3,49 | 3,49 | 3,41 | 3,44 | 0,53% | 14.003,00 |
| 23.10.2025 | 3,45 | 3,45 | 3,30 | 3,42 | 3,07% | 13.245,00 |
| 22.10.2025 | 3,50 | 3,50 | 3,30 | 3,32 | -4,35% | 12.896,00 |
| 21.10.2025 | 3,53 | 3,53 | 3,39 | 3,47 | 2,12% | 41.148,00 |
| 20.10.2025 | 3,39 | 3,46 | 3,29 | 3,40 | 3,60% | 10.368,00 |
| 17.10.2025 | 3,40 | 3,40 | 3,27 | 3,28 | -2,64% | 9.779,00 |
| 16.10.2025 | 3,50 | 3,50 | 3,37 | 3,37 | -2,26% | 2.147,00 |
| 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 |