2,573€
0,49%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,51 | 2,63 | 2,51 | 2,56 | -2,48% | 4.601,00 |
| 29.07.2026 | 2,62 | 2,73 | 2,57 | 2,63 | 5,42% | 5.055,00 |
| 28.07.2026 | 2,60 | 3,07 | 2,48 | 2,49 | -4,96% | 23.683,00 |
| 27.07.2026 | 2,55 | 2,62 | 2,50 | 2,62 | 2,14% | 938,00 |
| 24.07.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 3,85% | 270,00 |
| 23.07.2026 | 2,52 | 2,52 | 2,46 | 2,47 | 0,00% | 233,00 |
| 22.07.2026 | 2,41 | 2,47 | 2,41 | 2,47 | 0,00% | 1.974,00 |
| 21.07.2026 | 2,41 | 2,56 | 2,41 | 2,47 | -0,20% | 157,00 |
| 20.07.2026 | 2,50 | 2,60 | 2,45 | 2,48 | -2,94% | 3.334,00 |
| 17.07.2026 | 2,40 | 2,58 | 2,40 | 2,55 | 2,41% | 720,00 |
| 16.07.2026 | 2,69 | 2,69 | 2,49 | 2,49 | -3,68% | 2.410,00 |
| 15.07.2026 | 2,51 | 2,63 | 2,51 | 2,59 | 0,98% | 1.211,00 |
| 14.07.2026 | 2,68 | 2,68 | 2,55 | 2,56 | -1,35% | 208,00 |
| 13.07.2026 | 2,71 | 2,71 | 2,60 | 2,60 | -2,08% | 297,00 |
| 10.07.2026 | 2,68 | 2,75 | 2,60 | 2,65 | -3,11% | 3.704,00 |
| 09.07.2026 | 2,69 | 2,74 | 2,69 | 2,74 | 5,80% | 5.131,00 |
| 08.07.2026 | 2,64 | 2,65 | 2,59 | 2,59 | 0,00% | 547,00 |
| 07.07.2026 | 2,71 | 2,77 | 2,59 | 2,59 | -3,72% | 7.279,00 |
| 06.07.2026 | 2,80 | 2,88 | 2,69 | 2,69 | -5,62% | 5.345,00 |
| 03.07.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 1,79% | 30,00 |
| 02.07.2026 | 2,76 | 2,83 | 2,76 | 2,80 | -0,71% | 6.850,00 |
| 01.07.2026 | 2,60 | 2,98 | 2,60 | 2,82 | 5,04% | 15.444,00 |
| 30.06.2026 | 2,59 | 2,76 | 2,58 | 2,68 | 8,72% | 25.943,00 |
| 29.06.2026 | 2,54 | 2,58 | 2,44 | 2,47 | 0,41% | 5.909,00 |
| 26.06.2026 | 2,51 | 2,51 | 2,41 | 2,46 | -2,58% | - |
| 25.06.2026 | 2,56 | 2,61 | 2,52 | 2,52 | -2,51% | - |
| 24.06.2026 | 2,51 | 2,66 | 2,51 | 2,59 | 0,78% | - |
| 23.06.2026 | 2,51 | 2,65 | 2,51 | 2,57 | 0,39% | 1.000,00 |
| 22.06.2026 | 2,34 | 2,60 | 2,34 | 2,56 | 10,85% | 38.626,00 |
| 19.06.2026 | 2,31 | 2,43 | 2,31 | 2,31 | -3,15% | 2.039,00 |
| 18.06.2026 | 2,27 | 2,39 | 2,27 | 2,38 | 3,25% | 484,00 |
| 17.06.2026 | 2,26 | 2,31 | 2,26 | 2,31 | 1,54% | 1.455,00 |
| 16.06.2026 | 2,23 | 2,33 | 2,23 | 2,27 | 1,11% | 22.941,00 |
| 15.06.2026 | 2,36 | 2,37 | 2,22 | 2,25 | -1,10% | 19.709,00 |
| 12.06.2026 | 2,20 | 2,28 | 2,20 | 2,27 | 0,67% | 16.868,00 |
| 11.06.2026 | 2,37 | 2,37 | 2,24 | 2,26 | -1,53% | 10.174,00 |
| 10.06.2026 | 2,35 | 2,35 | 2,28 | 2,29 | -0,43% | 12.000,00 |
| 09.06.2026 | 2,42 | 2,42 | 2,29 | 2,30 | -3,56% | 19.903,00 |
| 08.06.2026 | 2,41 | 2,42 | 2,30 | 2,39 | 1,92% | 14.835,00 |
| 05.06.2026 | 2,59 | 2,59 | 2,34 | 2,34 | -6,40% | 9.828,00 |
| 04.06.2026 | 2,54 | 2,54 | 2,50 | 2,50 | 0,60% | 1.950,00 |
| 03.06.2026 | 2,55 | 2,58 | 2,47 | 2,49 | -0,80% | 3.763,00 |
| 02.06.2026 | 2,63 | 2,63 | 2,51 | 2,51 | -2,91% | 5.266,00 |
| 01.06.2026 | 2,69 | 2,69 | 2,54 | 2,58 | -2,09% | 10.435,00 |
| 29.05.2026 | 2,70 | 2,70 | 2,60 | 2,64 | -0,94% | 1.753,00 |
| 28.05.2026 | 2,64 | 2,67 | 2,54 | 2,66 | 3,70% | 45.493,00 |
| 27.05.2026 | 2,61 | 2,61 | 2,52 | 2,57 | -0,19% | 3.271,00 |
| 26.05.2026 | 2,57 | 2,57 | 2,45 | 2,57 | 0,00% | 12.396,00 |
| 25.05.2026 | 2,45 | 2,57 | 2,45 | 2,57 | 3,01% | 2.358,00 |
| 22.05.2026 | 2,57 | 2,58 | 2,50 | 2,50 | -0,60% | 24.495,00 |
| 21.05.2026 | 2,48 | 2,51 | 2,37 | 2,51 | 7,73% | 2.902,00 |
| 20.05.2026 | 2,35 | 2,39 | 2,30 | 2,33 | -4,70% | 2.068,00 |
| 19.05.2026 | 2,42 | 2,51 | 2,38 | 2,45 | 2,30% | 2.913,00 |
| 18.05.2026 | 2,49 | 2,49 | 2,39 | 2,39 | -2,45% | 3.644,00 |
| 15.05.2026 | 2,44 | 2,59 | 2,44 | 2,45 | -2,39% | 1.637,00 |
| 14.05.2026 | 2,64 | 2,64 | 2,51 | 2,51 | -2,90% | 2.030,00 |
| 13.05.2026 | 2,58 | 2,75 | 2,51 | 2,59 | -1,71% | 24.174,00 |
| 12.05.2026 | 2,57 | 2,69 | 2,56 | 2,63 | -0,38% | 33.030,00 |
| 11.05.2026 | 2,68 | 2,74 | 2,55 | 2,64 | 2,92% | 3.557,00 |
| 08.05.2026 | 2,56 | 2,68 | 2,56 | 2,57 | -2,10% | 5.918,00 |
| 07.05.2026 | 2,82 | 2,82 | 2,57 | 2,62 | -5,07% | 13.877,00 |
| 06.05.2026 | 2,65 | 2,76 | 2,61 | 2,76 | 5,75% | 2.480,00 |
| 05.05.2026 | 2,60 | 2,67 | 2,51 | 2,61 | 1,56% | 16.102,00 |
| 04.05.2026 | 2,46 | 2,57 | 2,35 | 2,57 | 15,77% | 19.364,00 |
| 30.04.2026 | 2,32 | 2,32 | 2,21 | 2,22 | -0,45% | 1.657,00 |
| 29.04.2026 | 2,44 | 2,44 | 2,23 | 2,23 | -4,90% | 14.337,00 |
| 28.04.2026 | 2,48 | 2,48 | 2,35 | 2,35 | -2,29% | 1.049,00 |
| 27.04.2026 | 2,51 | 2,51 | 2,37 | 2,40 | -0,83% | 8.604,00 |
| 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 |