5,287$
0,32%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 5,29 | 5,50 | 5,17 | 5,27 | -0,09% | 3.689.972,00 |
| 12.12.2025 | 5,40 | 6,03 | 5,25 | 5,27 | -1,31% | 6.381.933,00 |
| 11.12.2025 | 5,40 | 5,63 | 5,31 | 5,34 | -1,57% | 2.785.805,00 |
| 10.12.2025 | 5,49 | 5,56 | 5,36 | 5,43 | -1,72% | 3.354.527,00 |
| 09.12.2025 | 5,69 | 5,83 | 5,37 | 5,52 | -1,43% | 4.808.229,00 |
| 08.12.2025 | 5,35 | 5,74 | 5,03 | 5,60 | 6,87% | 5.549.220,00 |
| 05.12.2025 | 5,31 | 5,44 | 5,19 | 5,24 | -1,32% | 2.583.807,00 |
| 04.12.2025 | 5,09 | 5,46 | 5,00 | 5,31 | 3,91% | 3.112.724,00 |
| 03.12.2025 | 4,82 | 5,15 | 4,70 | 5,11 | 7,35% | 2.566.364,00 |
| 02.12.2025 | 5,00 | 5,00 | 4,75 | 4,76 | -3,45% | 3.020.974,00 |
| 01.12.2025 | 5,08 | 5,12 | 4,73 | 4,93 | -6,27% | 4.393.552,00 |
| 28.11.2025 | 5,21 | 5,33 | 5,15 | 5,26 | 1,74% | 2.119.835,00 |
| 26.11.2025 | 5,11 | 5,31 | 5,10 | 5,17 | 0,58% | 2.561.290,00 |
| 25.11.2025 | 5,10 | 5,25 | 4,98 | 5,14 | 1,28% | 3.326.056,00 |
| 24.11.2025 | 4,83 | 5,19 | 4,80 | 5,08 | 5,51% | 4.683.627,00 |
| 21.11.2025 | 4,46 | 4,88 | 4,44 | 4,81 | 7,61% | 3.481.434,00 |
| 20.11.2025 | 4,67 | 4,71 | 4,40 | 4,47 | -2,61% | 2.995.081,00 |
| 19.11.2025 | 4,54 | 4,75 | 4,51 | 4,59 | -1,29% | 4.030.761,00 |
| 18.11.2025 | 4,16 | 4,73 | 4,09 | 4,65 | 10,85% | 4.334.226,00 |
| 17.11.2025 | 4,14 | 4,22 | 4,07 | 4,20 | 0,60% | 2.313.741,00 |
| 14.11.2025 | 3,95 | 4,23 | 3,95 | 4,17 | 2,71% | 2.628.365,00 |
| 13.11.2025 | 4,18 | 4,22 | 4,03 | 4,06 | -3,91% | 2.434.039,00 |
| 12.11.2025 | 4,30 | 4,35 | 4,12 | 4,23 | -1,29% | 2.374.134,00 |
| 11.11.2025 | 4,26 | 4,31 | 4,14 | 4,28 | 0,47% | 2.976.975,00 |
| 10.11.2025 | 4,20 | 4,36 | 4,06 | 4,26 | 3,65% | 6.038.077,00 |
| 07.11.2025 | 3,92 | 4,16 | 3,78 | 4,11 | 4,31% | 4.258.000,00 |
| 06.11.2025 | 3,82 | 4,12 | 3,76 | 3,94 | 5,07% | 4.248.643,00 |
| 05.11.2025 | 3,75 | 3,83 | 3,73 | 3,75 | -0,13% | 2.647.526,00 |
| 04.11.2025 | 3,89 | 3,98 | 3,75 | 3,76 | -5,18% | 3.174.992,00 |
| 03.11.2025 | 4,03 | 4,05 | 3,93 | 3,96 | -2,22% | 2.188.903,00 |
| 31.10.2025 | 4,25 | 4,25 | 3,99 | 4,05 | -0,49% | 2.447.365,00 |
| 30.10.2025 | 4,05 | 4,25 | 4,02 | 4,07 | 1,75% | 4.023.729,00 |
| 29.10.2025 | 4,06 | 4,07 | 3,93 | 4,00 | -1,48% | 2.310.206,00 |
| 28.10.2025 | 4,15 | 4,15 | 4,04 | 4,06 | -1,93% | 1.746.263,00 |
| 27.10.2025 | 3,99 | 4,15 | 3,99 | 4,14 | 4,81% | 2.921.859,00 |
| 24.10.2025 | 4,00 | 4,10 | 3,94 | 3,95 | -0,45% | 1.931.864,00 |
| 23.10.2025 | 3,93 | 4,02 | 3,91 | 3,97 | 1,74% | 1.944.748,00 |
| 22.10.2025 | 4,00 | 4,00 | 3,83 | 3,90 | -3,47% | 2.698.766,00 |
| 21.10.2025 | 3,98 | 4,10 | 3,95 | 4,04 | 1,00% | 2.284.578,00 |
| 20.10.2025 | 3,87 | 4,06 | 3,86 | 4,00 | 4,44% | 3.013.303,00 |
| 17.10.2025 | 3,89 | 3,92 | 3,80 | 3,83 | -1,54% | - |
| 16.10.2025 | 4,00 | 4,15 | 3,88 | 3,89 | -2,75% | 2.805.328,00 |
| 15.10.2025 | 3,98 | 4,11 | 3,95 | 4,00 | 0,76% | 2.277.059,00 |
| 14.10.2025 | 3,92 | 4,00 | 3,82 | 3,97 | -0,75% | 2.010.525,00 |
| 13.10.2025 | 3,92 | 4,04 | 3,85 | 4,00 | 2,04% | 3.098.514,00 |
| 10.10.2025 | 4,03 | 4,11 | 3,90 | 3,92 | -2,00% | 2.649.549,00 |
| 09.10.2025 | 4,00 | 4,06 | 3,92 | 4,00 | 1,78% | 2.847.848,00 |
| 08.10.2025 | 3,96 | 4,18 | 3,90 | 3,93 | 0,00% | 7.869.370,00 |
| 07.10.2025 | 4,02 | 4,03 | 3,86 | 3,93 | -2,00% | 1.873.742,00 |
| 06.10.2025 | 3,93 | 4,05 | 3,85 | 4,01 | 2,56% | 2.485.400,00 |
| 03.10.2025 | 3,94 | 4,06 | 3,88 | 3,91 | -0,51% | 2.560.050,00 |
| 02.10.2025 | 3,88 | 3,95 | 3,83 | 3,93 | 1,55% | 2.098.438,00 |
| 01.10.2025 | 3,76 | 4,05 | 3,75 | 3,87 | 2,65% | 3.045.250,00 |
| 30.09.2025 | 3,77 | 3,80 | 3,68 | 3,77 | -0,53% | 2.667.118,00 |
| 29.09.2025 | 4,01 | 4,02 | 3,75 | 3,79 | -5,25% | 3.181.032,00 |
| 26.09.2025 | 3,92 | 4,00 | 3,79 | 4,00 | 2,04% | 2.499.805,00 |
| 25.09.2025 | 3,91 | 4,14 | 3,83 | 3,92 | 0,00% | 3.222.453,00 |
| 24.09.2025 | 3,80 | 3,96 | 3,80 | 3,92 | 3,43% | 1.956.082,00 |
| 23.09.2025 | 3,96 | 3,97 | 3,78 | 3,79 | -4,29% | 1.795.203,00 |
| 22.09.2025 | 3,78 | 4,06 | 3,69 | 3,96 | 4,76% | 3.106.031,00 |
| 19.09.2025 | 3,89 | 3,93 | 3,77 | 3,78 | -2,33% | 4.438.129,00 |
| 18.09.2025 | 3,70 | 4,19 | 3,67 | 3,87 | 8,40% | 6.514.854,00 |
| 17.09.2025 | 3,63 | 3,68 | 3,55 | 3,57 | -1,65% | 1.991.482,00 |
| 16.09.2025 | 3,58 | 3,72 | 3,56 | 3,63 | 1,11% | 1.919.257,00 |
| 15.09.2025 | 3,63 | 3,68 | 3,54 | 3,59 | -1,37% | 2.061.831,00 |
| 12.09.2025 | 3,69 | 3,73 | 3,63 | 3,64 | -1,36% | 1.764.551,00 |
| 11.09.2025 | 3,67 | 3,74 | 3,65 | 3,69 | 0,54% | 2.068.463,00 |
| 10.09.2025 | 3,78 | 3,78 | 3,60 | 3,67 | -2,91% | 1.673.017,00 |
| 09.09.2025 | 3,68 | 3,79 | 3,65 | 3,78 | 1,89% | 1.552.626,00 |
| 08.09.2025 | 3,78 | 3,82 | 3,70 | 3,71 | -1,85% | 1.513.775,00 |
| 05.09.2025 | 3,59 | 3,79 | 3,55 | 3,78 | 6,18% | 2.657.523,00 |
| 04.09.2025 | 3,65 | 3,65 | 3,54 | 3,56 | -3,26% | 1.733.159,00 |
| 03.09.2025 | 3,73 | 3,84 | 3,66 | 3,68 | -1,87% | 1.599.782,00 |
| 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 | 7,10% | 5.401.011,00 |
| 11.08.2025 | 3,44 | 3,54 | 3,34 | 3,38 | -2,03% | 2.786.585,00 |
| 08.08.2025 | 3,51 | 3,56 | 3,43 | 3,45 | -1,99% | 2.308.065,00 |
| 07.08.2025 | 3,66 | 3,68 | 3,49 | 3,52 | -2,22% | 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 |