4,950$
1,02%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,27 | 5,00 | 4,27 | 4,90 | 15,84% | 14.705.162,00 |
| 01.07.2025 | 3,84 | 4,23 | 3,77 | 4,23 | 9,30% | 11.555.330,00 |
| 30.06.2025 | 3,42 | 4,04 | 3,30 | 3,87 | 10,57% | 19.100.530,00 |
| 27.06.2025 | 3,64 | 3,77 | 3,38 | 3,50 | -3,05% | 20.035.686,00 |
| 26.06.2025 | 2,98 | 3,83 | 2,90 | 3,61 | -53,18% | 85.006.675,00 |
| 25.06.2025 | 7,24 | 7,73 | 6,89 | 7,71 | 7,23% | 5.498.072,00 |
| 24.06.2025 | 7,14 | 7,29 | 6,94 | 7,19 | 2,86% | 4.276.212,00 |
| 23.06.2025 | 6,88 | 7,12 | 6,71 | 6,99 | -0,57% | 5.564.353,00 |
| 20.06.2025 | 6,85 | 7,52 | 6,64 | 7,03 | 3,69% | 7.871.809,00 |
| 18.06.2025 | 6,88 | 7,20 | 6,61 | 6,78 | -1,60% | 5.719.572,00 |
| 17.06.2025 | 6,85 | 6,97 | 6,65 | 6,89 | 0,29% | 4.107.501,00 |
| 16.06.2025 | 7,09 | 7,37 | 6,79 | 6,87 | -0,72% | 4.153.061,00 |
| 13.06.2025 | 6,94 | 7,41 | 6,75 | 6,92 | -3,22% | 4.336.494,00 |
| 12.06.2025 | 6,50 | 7,48 | 6,38 | 7,15 | 9,33% | 6.645.814,00 |
| 11.06.2025 | 6,79 | 7,08 | 6,52 | 6,54 | -2,97% | 3.852.624,00 |
| 10.06.2025 | 6,07 | 6,97 | 6,05 | 6,74 | 13,28% | 7.966.504,00 |
| 09.06.2025 | 5,75 | 5,96 | 5,57 | 5,95 | 5,87% | 2.766.169,00 |
| 06.06.2025 | 5,48 | 5,81 | 5,47 | 5,62 | 2,93% | 3.875.228,00 |
| 05.06.2025 | 5,50 | 5,66 | 5,38 | 5,46 | -0,55% | 2.309.612,00 |
| 04.06.2025 | 5,39 | 5,57 | 5,34 | 5,49 | 1,29% | 4.201.575,00 |
| 03.06.2025 | 5,37 | 5,53 | 5,29 | 5,42 | 2,26% | 2.502.769,00 |
| 02.06.2025 | 5,46 | 5,52 | 5,15 | 5,30 | -2,39% | 2.508.820,00 |
| 30.05.2025 | 5,50 | 5,59 | 5,35 | 5,43 | -3,21% | 3.980.867,00 |
| 29.05.2025 | 5,56 | 5,74 | 5,42 | 5,61 | 2,19% | 1.416.176,00 |
| 28.05.2025 | 5,52 | 5,56 | 5,38 | 5,49 | -0,36% | 1.424.792,00 |
| 27.05.2025 | 5,77 | 5,81 | 5,48 | 5,51 | -3,50% | 2.435.370,00 |
| 23.05.2025 | 5,63 | 5,79 | 5,62 | 5,71 | -1,04% | 1.652.579,00 |
| 22.05.2025 | 5,59 | 5,92 | 5,54 | 5,77 | 3,22% | 1.473.761,00 |
| 21.05.2025 | 5,73 | 5,95 | 5,54 | 5,59 | -4,44% | 2.179.614,00 |
| 20.05.2025 | 5,51 | 5,99 | 5,41 | 5,85 | 6,36% | 2.014.887,00 |
| 19.05.2025 | 5,46 | 5,55 | 5,34 | 5,50 | -1,43% | 1.502.978,00 |
| 16.05.2025 | 5,80 | 5,88 | 5,51 | 5,58 | -3,46% | 2.140.858,00 |
| 15.05.2025 | 5,75 | 5,85 | 5,60 | 5,78 | 1,40% | 1.726.473,00 |
| 14.05.2025 | 5,79 | 5,89 | 5,60 | 5,70 | -1,04% | 2.189.148,00 |
| 13.05.2025 | 6,07 | 6,13 | 5,49 | 5,76 | -4,16% | 4.603.974,00 |
| 12.05.2025 | 5,80 | 6,07 | 5,80 | 6,01 | 7,51% | 2.976.914,00 |
| 09.05.2025 | 5,88 | 6,05 | 5,52 | 5,59 | -3,62% | 2.850.813,00 |
| 08.05.2025 | 5,50 | 5,90 | 5,25 | 5,80 | 8,21% | 2.611.027,00 |
| 07.05.2025 | 5,18 | 5,36 | 5,07 | 5,36 | 6,56% | 2.044.220,00 |
| 06.05.2025 | 5,36 | 5,37 | 4,95 | 5,03 | -7,37% | 2.904.922,00 |
| 05.05.2025 | 5,68 | 5,76 | 5,39 | 5,43 | -5,89% | 2.169.765,00 |
| 02.05.2025 | 5,27 | 6,05 | 5,26 | 5,77 | 11,61% | 4.884.189,00 |
| 01.05.2025 | 5,25 | 5,37 | 5,07 | 5,17 | -1,52% | 2.094.707,00 |
| 30.04.2025 | 5,01 | 5,30 | 4,98 | 5,25 | 2,94% | 1.804.924,00 |
| 29.04.2025 | 5,05 | 5,21 | 4,95 | 5,10 | 0,79% | 1.613.191,00 |
| 28.04.2025 | 5,08 | 5,23 | 4,93 | 5,06 | -0,20% | 1.770.366,00 |
| 25.04.2025 | 5,12 | 5,21 | 5,01 | 5,07 | -1,93% | 1.025.164,00 |
| 24.04.2025 | 4,97 | 5,18 | 4,92 | 5,17 | 4,02% | 1.474.332,00 |
| 23.04.2025 | 5,00 | 5,23 | 4,95 | 4,97 | 2,47% | 1.723.683,00 |
| 22.04.2025 | 4,88 | 4,94 | 4,71 | 4,85 | 1,25% | 1.814.311,00 |
| 21.04.2025 | 4,43 | 4,89 | 4,37 | 4,79 | 5,27% | 2.221.181,00 |
| 17.04.2025 | 4,41 | 4,62 | 4,37 | 4,55 | 3,41% | 2.101.826,00 |
| 16.04.2025 | 4,46 | 4,51 | 4,32 | 4,40 | -2,87% | 1.056.944,00 |
| 15.04.2025 | 4,58 | 4,71 | 4,43 | 4,53 | -2,16% | 1.285.340,00 |
| 14.04.2025 | 4,70 | 4,75 | 4,43 | 4,63 | 4,99% | 2.290.854,00 |
| 11.04.2025 | 4,17 | 4,41 | 4,12 | 4,41 | 6,01% | 1.422.128,00 |
| 10.04.2025 | 4,21 | 4,27 | 3,93 | 4,16 | -1,65% | 2.120.934,00 |
| 09.04.2025 | 3,60 | 4,47 | 3,60 | 4,23 | 15,26% | 4.002.966,00 |
| 08.04.2025 | 4,12 | 4,20 | 3,55 | 3,67 | -7,67% | 2.775.387,00 |
| 07.04.2025 | 4,00 | 4,22 | 3,75 | 3,98 | -6,25% | 3.564.936,00 |
| 04.04.2025 | 4,30 | 4,44 | 4,13 | 4,24 | -4,93% | 2.987.712,00 |
| 03.04.2025 | 4,48 | 4,73 | 4,43 | 4,46 | -6,69% | 2.014.963,00 |
| 02.04.2025 | 4,67 | 4,96 | 4,65 | 4,78 | 0,74% | 2.842.816,00 |
| 01.04.2025 | 4,95 | 5,13 | 4,70 | 4,75 | -5,01% | 2.394.966,00 |
| 31.03.2025 | 5,07 | 5,12 | 4,78 | 5,00 | -6,11% | 3.598.863,00 |
| 28.03.2025 | 5,57 | 5,57 | 5,30 | 5,32 | -4,49% | 1.339.598,00 |
| 27.03.2025 | 5,58 | 5,63 | 5,45 | 5,57 | -0,36% | 1.624.675,00 |
| 26.03.2025 | 5,86 | 5,92 | 5,56 | 5,59 | -5,09% | 1.431.795,00 |
| 25.03.2025 | 6,01 | 6,04 | 5,84 | 5,89 | -2,64% | 1.589.704,00 |
| 24.03.2025 | 5,84 | 6,16 | 5,82 | 6,05 | 4,13% | 2.299.661,00 |
| 21.03.2025 | 5,65 | 5,87 | 5,60 | 5,81 | 0,52% | 2.037.626,00 |
| 20.03.2025 | 5,74 | 5,87 | 5,64 | 5,78 | -0,52% | 1.706.647,00 |
| 19.03.2025 | 5,60 | 5,88 | 5,55 | 5,81 | 3,57% | 1.743.836,00 |
| 18.03.2025 | 5,87 | 5,89 | 5,48 | 5,61 | -6,03% | 2.530.000,00 |
| 17.03.2025 | 5,92 | 6,01 | 5,45 | 5,97 | 0,84% | 5.879.994,00 |
| 14.03.2025 | 5,39 | 6,05 | 5,36 | 5,92 | 13,85% | 12.203.885,00 |
| 13.03.2025 | 5,46 | 5,62 | 5,14 | 5,20 | -6,31% | 2.931.735,00 |
| 12.03.2025 | 5,41 | 5,61 | 5,39 | 5,55 | 5,51% | 3.033.642,00 |
| 11.03.2025 | 5,38 | 5,45 | 5,15 | 5,26 | -3,57% | 3.241.047,00 |
| 10.03.2025 | 5,49 | 5,57 | 5,23 | 5,46 | -2,06% | 2.295.221,00 |
| 07.03.2025 | 5,53 | 5,64 | 5,46 | 5,57 | 0,00% | 2.392.363,00 |
| 06.03.2025 | 5,58 | 5,66 | 5,41 | 5,57 | -2,45% | 2.997.278,00 |
| 05.03.2025 | 5,94 | 6,09 | 5,71 | 5,71 | -4,11% | 3.508.405,00 |
| 04.03.2025 | 5,82 | 6,07 | 5,50 | 5,96 | -0,42% | 2.811.737,00 |
| 03.03.2025 | 6,71 | 6,71 | 5,93 | 5,98 | -10,08% | 2.646.507,00 |
| 28.02.2025 | 6,25 | 6,68 | 6,20 | 6,65 | 3,58% | 3.370.902,00 |
| 27.02.2025 | 6,01 | 6,78 | 5,96 | 6,42 | 8,08% | 4.447.497,00 |
| 26.02.2025 | 5,92 | 6,09 | 5,89 | 5,94 | 0,34% | 1.935.610,00 |
| 25.02.2025 | 6,20 | 6,23 | 5,80 | 5,92 | -3,19% | 2.369.897,00 |
| 24.02.2025 | 6,40 | 6,46 | 6,03 | 6,12 | -4,90% | 2.025.392,00 |
| 21.02.2025 | 6,72 | 6,77 | 6,33 | 6,43 | -3,02% | 1.639.061,00 |
| 20.02.2025 | 6,80 | 6,84 | 6,51 | 6,63 | -2,21% | 1.694.536,00 |
| 19.02.2025 | 6,45 | 7,10 | 6,41 | 6,78 | 4,63% | 3.628.331,00 |
| 18.02.2025 | 6,45 | 6,69 | 6,37 | 6,48 | 0,66% | 2.524.958,00 |
| 17.02.2025 | 6,44 | 6,44 | 6,43 | 6,44 | 1,06% | - |
| 14.02.2025 | 6,22 | 6,53 | 6,17 | 6,37 | 2,25% | 2.431.086,00 |
| 13.02.2025 | 6,25 | 6,33 | 6,07 | 6,23 | 0,16% | 2.066.597,00 |
| 12.02.2025 | 6,22 | 6,29 | 6,06 | 6,22 | -1,11% | 2.011.044,00 |
| 11.02.2025 | 6,52 | 6,52 | 6,16 | 6,29 | -4,84% | 2.581.008,00 |
| 10.02.2025 | 6,70 | 6,76 | 6,48 | 6,61 | -0,75% | 1.565.723,00 |