2,455€
0,20%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,56 | 2,60 | 2,42 | 2,42 | -1,22% | 18.885,00 |
| 23.04.2026 | 2,53 | 2,75 | 2,40 | 2,45 | -18,20% | 65.189,00 |
| 22.04.2026 | 2,91 | 3,00 | 2,91 | 3,00 | 1,18% | 1.720,00 |
| 21.04.2026 | 3,09 | 3,09 | 2,91 | 2,96 | -0,17% | 5.889,00 |
| 20.04.2026 | 2,89 | 3,02 | 2,89 | 2,97 | 0,51% | 1.376,00 |
| 17.04.2026 | 3,06 | 3,07 | 2,91 | 2,95 | -0,34% | 7.513,00 |
| 16.04.2026 | 2,96 | 2,96 | 2,86 | 2,96 | 2,60% | 9.874,00 |
| 15.04.2026 | 2,83 | 2,89 | 2,79 | 2,89 | 3,22% | 14.211,00 |
| 14.04.2026 | 2,81 | 2,84 | 2,72 | 2,80 | 2,76% | 25.245,00 |
| 13.04.2026 | 2,84 | 2,84 | 2,72 | 2,72 | -1,45% | 8.936,00 |
| 10.04.2026 | 2,86 | 2,96 | 2,74 | 2,76 | -4,17% | 3.388,00 |
| 09.04.2026 | 2,99 | 2,99 | 2,85 | 2,88 | -0,86% | 4.843,00 |
| 08.04.2026 | 3,07 | 3,07 | 2,91 | 2,91 | -1,02% | 1.842,00 |
| 07.04.2026 | 2,84 | 2,98 | 2,84 | 2,94 | 2,59% | 3.271,00 |
| 02.04.2026 | 2,80 | 2,89 | 2,65 | 2,86 | 3,29% | 2.327,00 |
| 01.04.2026 | 2,73 | 2,77 | 2,64 | 2,77 | 4,14% | 4.478,00 |
| 31.03.2026 | 2,50 | 2,70 | 2,50 | 2,66 | 5,22% | 2.440,00 |
| 30.03.2026 | 2,71 | 2,71 | 2,51 | 2,53 | -3,14% | 21.623,00 |
| 27.03.2026 | 2,88 | 2,88 | 2,61 | 2,61 | -9,25% | 4.192,00 |
| 26.03.2026 | 2,90 | 2,90 | 2,81 | 2,88 | 1,99% | 5.895,00 |
| 25.03.2026 | 2,85 | 2,90 | 2,82 | 2,82 | -0,42% | 30.147,00 |
| 24.03.2026 | 3,04 | 3,04 | 2,81 | 2,83 | -5,00% | 8.378,00 |
| 23.03.2026 | 3,00 | 3,03 | 2,83 | 2,98 | 2,79% | 4.028,00 |
| 20.03.2026 | 3,03 | 3,03 | 2,90 | 2,90 | -2,65% | 3.309,00 |
| 19.03.2026 | 2,95 | 3,00 | 2,92 | 2,98 | 0,57% | 1.478,00 |
| 18.03.2026 | 3,18 | 3,18 | 2,94 | 2,96 | -2,69% | 5.054,00 |
| 17.03.2026 | 3,17 | 3,17 | 3,04 | 3,04 | -3,40% | 5.796,00 |
| 16.03.2026 | 3,06 | 3,18 | 3,05 | 3,15 | 3,55% | 4.687,00 |
| 13.03.2026 | 3,06 | 3,24 | 3,04 | 3,04 | -3,70% | 1.329,00 |
| 12.03.2026 | 3,25 | 3,35 | 3,12 | 3,16 | -3,54% | 4.769,00 |
| 11.03.2026 | 3,33 | 3,39 | 3,28 | 3,28 | -3,70% | 3.630,00 |
| 10.03.2026 | 3,37 | 3,45 | 3,21 | 3,40 | 1,49% | 13.948,00 |
| 09.03.2026 | 3,11 | 3,35 | 3,01 | 3,35 | 7,44% | 7.907,00 |
| 06.03.2026 | 3,22 | 3,24 | 3,00 | 3,12 | 2,26% | 22.479,00 |
| 05.03.2026 | 3,63 | 3,89 | 3,05 | 3,05 | -17,74% | 25.017,00 |
| 04.03.2026 | 3,64 | 3,71 | 3,62 | 3,71 | 1,23% | 5.233,00 |
| 03.03.2026 | 3,65 | 3,71 | 3,53 | 3,66 | 1,64% | 7.221,00 |
| 02.03.2026 | 3,75 | 3,75 | 3,57 | 3,61 | -2,57% | 17.709,00 |
| 27.02.2026 | 3,87 | 3,87 | 3,68 | 3,70 | -2,27% | 14.388,00 |
| 26.02.2026 | 3,85 | 3,85 | 3,79 | 3,79 | -1,64% | 8.853,00 |
| 25.02.2026 | 3,90 | 3,92 | 3,82 | 3,85 | -3,41% | 6.019,00 |
| 24.02.2026 | 3,94 | 4,10 | 3,75 | 3,99 | 2,89% | 8.785,00 |
| 23.02.2026 | 3,59 | 3,93 | 3,59 | 3,87 | 3,89% | 11.352,00 |
| 20.02.2026 | 3,76 | 3,76 | 3,71 | 3,73 | -1,69% | 700,00 |
| 19.02.2026 | 3,86 | 3,97 | 3,64 | 3,79 | -0,60% | 16.814,00 |
| 18.02.2026 | 3,94 | 3,94 | 3,79 | 3,82 | 0,21% | 1.607,00 |
| 17.02.2026 | 3,86 | 3,86 | 3,81 | 3,81 | -5,11% | 532,00 |
| 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 |