3,745$
-0,13%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 3,81 | 3,83 | 3,57 | 3,75 | -2,09% | 2.601.466,00 |
| 29.08.2025 | 3,72 | 3,86 | 3,66 | 3,83 | 3,23% | 2.752.229,00 |
| 28.08.2025 | 3,79 | 3,84 | 3,63 | 3,71 | 1,09% | 4.097.036,00 |
| 27.08.2025 | 3,47 | 3,70 | 3,43 | 3,67 | 6,69% | 5.196.706,00 |
| 26.08.2025 | 3,38 | 3,46 | 3,35 | 3,44 | 1,47% | 1.728.238,00 |
| 25.08.2025 | 3,53 | 3,55 | 3,37 | 3,39 | -4,24% | 2.623.998,00 |
| 22.08.2025 | 3,51 | 3,66 | 3,51 | 3,54 | 0,28% | 2.836.057,00 |
| 21.08.2025 | 3,59 | 3,61 | 3,52 | 3,53 | -2,75% | 1.918.509,00 |
| 20.08.2025 | 3,58 | 3,65 | 3,53 | 3,63 | 0,28% | 2.242.546,00 |
| 19.08.2025 | 3,70 | 3,78 | 3,53 | 3,62 | 1,69% | 5.046.057,00 |
| 18.08.2025 | 3,59 | 3,63 | 3,51 | 3,56 | -1,93% | 2.915.293,00 |
| 15.08.2025 | 3,68 | 3,74 | 3,62 | 3,63 | -1,36% | 3.043.355,00 |
| 14.08.2025 | 3,70 | 3,77 | 3,65 | 3,68 | -1,60% | 2.888.915,00 |
| 13.08.2025 | 3,64 | 3,91 | 3,55 | 3,74 | 3,31% | 3.960.683,00 |
| 12.08.2025 | 3,51 | 3,86 | 3,51 | 3,62 | 7,26% | 5.401.011,00 |
| 11.08.2025 | 3,44 | 3,54 | 3,34 | 3,38 | -2,17% | 2.786.585,00 |
| 08.08.2025 | 3,51 | 3,56 | 3,43 | 3,45 | -1,85% | 2.308.065,00 |
| 07.08.2025 | 3,66 | 3,68 | 3,49 | 3,52 | -2,36% | 2.430.025,00 |
| 06.08.2025 | 3,65 | 3,65 | 3,54 | 3,60 | -1,91% | 1.786.150,00 |
| 05.08.2025 | 3,55 | 3,74 | 3,54 | 3,67 | 2,51% | 2.536.081,00 |
| 04.08.2025 | 3,66 | 3,66 | 3,57 | 3,58 | -0,83% | 1.888.447,00 |
| 01.08.2025 | 3,62 | 3,72 | 3,58 | 3,61 | -2,17% | 1.814.212,00 |
| 31.07.2025 | 3,61 | 3,77 | 3,61 | 3,69 | 1,10% | 2.735.559,00 |
| 30.07.2025 | 3,90 | 3,90 | 3,58 | 3,65 | -4,70% | 3.318.051,00 |
| 29.07.2025 | 4,01 | 4,03 | 3,74 | 3,83 | -4,96% | 3.781.258,00 |
| 28.07.2025 | 4,10 | 4,14 | 4,03 | 4,03 | -1,23% | 2.211.088,00 |
| 25.07.2025 | 4,06 | 4,17 | 4,01 | 4,08 | -0,73% | 2.968.950,00 |
| 24.07.2025 | 4,26 | 4,32 | 4,09 | 4,11 | -4,20% | 2.015.146,00 |
| 23.07.2025 | 4,22 | 4,39 | 4,18 | 4,29 | 2,14% | 5.002.940,00 |
| 22.07.2025 | 4,08 | 4,25 | 4,06 | 4,20 | 3,70% | 3.266.371,00 |
| 21.07.2025 | 4,13 | 4,26 | 4,03 | 4,05 | -0,74% | 3.014.931,00 |
| 18.07.2025 | 4,14 | 4,25 | 4,05 | 4,08 | 0,74% | 3.496.406,00 |
| 17.07.2025 | 4,17 | 4,20 | 3,93 | 4,05 | -3,11% | 4.986.991,00 |
| 16.07.2025 | 4,20 | 4,28 | 4,15 | 4,18 | 0,00% | 2.666.565,00 |
| 15.07.2025 | 4,29 | 4,29 | 4,13 | 4,18 | -1,88% | 2.838.958,00 |
| 14.07.2025 | 4,10 | 4,29 | 4,07 | 4,26 | 2,90% | 2.759.610,00 |
| 11.07.2025 | 4,32 | 4,35 | 4,10 | 4,14 | -5,91% | 4.159.229,00 |
| 10.07.2025 | 4,00 | 4,50 | 3,92 | 4,40 | -7,17% | 9.363.153,00 |
| 09.07.2025 | 4,59 | 4,79 | 4,58 | 4,74 | 3,49% | 3.881.030,00 |
| 08.07.2025 | 4,51 | 4,64 | 4,47 | 4,58 | 3,39% | 3.681.017,00 |
| 07.07.2025 | 4,68 | 4,71 | 4,33 | 4,43 | -6,93% | 6.127.439,00 |
| 03.07.2025 | 4,99 | 5,03 | 4,64 | 4,76 | -2,86% | 6.331.621,00 |
| 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 |