5,076$
0,12%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 6,87 | 7,05 | 6,64 | 6,66 | -3,62% | 1.443.648,00 |
| 06.02.2025 | 7,00 | 7,17 | 6,87 | 6,91 | -1,14% | 1.518.612,00 |
| 05.02.2025 | 6,70 | 7,05 | 6,69 | 6,99 | 5,27% | 1.757.459,00 |
| 04.02.2025 | 6,44 | 6,64 | 6,34 | 6,64 | 3,11% | 1.359.226,00 |
| 03.02.2025 | 6,36 | 6,53 | 6,15 | 6,44 | -3,01% | 2.051.518,00 |
| 31.01.2025 | 7,01 | 7,04 | 6,62 | 6,64 | -5,14% | 2.033.321,00 |
| 30.01.2025 | 7,00 | 7,14 | 6,90 | 7,00 | 0,72% | 1.575.576,00 |
| 29.01.2025 | 6,90 | 7,18 | 6,85 | 6,95 | 0,29% | 2.931.777,00 |
| 28.01.2025 | 7,00 | 7,05 | 6,83 | 6,93 | -1,00% | 1.469.305,00 |
| 27.01.2025 | 6,85 | 7,12 | 6,77 | 7,00 | 0,29% | 2.144.717,00 |
| 24.01.2025 | 7,12 | 7,42 | 6,90 | 6,98 | -1,13% | 2.355.252,00 |
| 23.01.2025 | 6,86 | 7,16 | 6,72 | 7,06 | 1,73% | 1.570.557,00 |
| 22.01.2025 | 6,81 | 7,01 | 6,78 | 6,94 | 1,61% | 1.715.282,00 |
| 21.01.2025 | 6,96 | 7,01 | 6,73 | 6,83 | -0,44% | 1.321.463,00 |
| 17.01.2025 | 6,80 | 6,99 | 6,73 | 6,86 | 2,24% | 1.696.977,00 |
| 16.01.2025 | 6,63 | 6,83 | 6,46 | 6,71 | 1,98% | 1.609.085,00 |
| 15.01.2025 | 6,50 | 6,67 | 6,41 | 6,58 | 5,62% | 2.206.153,00 |
| 14.01.2025 | 6,78 | 6,82 | 6,19 | 6,23 | -8,11% | 3.743.880,00 |
| 13.01.2025 | 6,67 | 6,82 | 6,58 | 6,78 | -1,31% | 1.855.124,00 |
| 10.01.2025 | 7,23 | 7,26 | 6,70 | 6,87 | -7,79% | 3.895.760,00 |
| 08.01.2025 | 7,54 | 7,83 | 7,30 | 7,45 | 1,92% | 2.751.089,00 |
| 07.01.2025 | 7,25 | 7,52 | 7,13 | 7,31 | 0,83% | 2.242.616,00 |
| 06.01.2025 | 7,36 | 7,57 | 7,22 | 7,25 | -0,14% | 2.795.323,00 |
| 03.01.2025 | 7,18 | 7,38 | 7,13 | 7,26 | 2,11% | 2.728.690,00 |
| 02.01.2025 | 7,31 | 7,41 | 6,95 | 7,11 | -1,39% | 2.405.690,00 |
| 31.12.2024 | 7,40 | 7,53 | 7,05 | 7,21 | -1,50% | 2.652.625,00 |
| 30.12.2024 | 7,46 | 7,61 | 7,17 | 7,32 | -4,56% | 2.103.717,00 |
| 27.12.2024 | 7,90 | 8,03 | 7,48 | 7,67 | -4,13% | 1.913.858,00 |
| 26.12.2024 | 7,47 | 8,05 | 7,37 | 8,00 | 5,96% | 2.185.109,00 |
| 24.12.2024 | 7,76 | 7,80 | 7,50 | 7,55 | -2,71% | 1.339.650,00 |
| 23.12.2024 | 8,22 | 8,25 | 7,69 | 7,76 | -5,94% | 2.884.064,00 |
| 20.12.2024 | 8,31 | 8,75 | 8,18 | 8,25 | 0,86% | 4.899.416,00 |
| 19.12.2024 | 8,10 | 8,47 | 7,87 | 8,18 | 3,41% | 2.844.370,00 |
| 18.12.2024 | 8,38 | 8,58 | 7,70 | 7,91 | -5,83% | 4.739.864,00 |
| 17.12.2024 | 8,85 | 8,88 | 8,32 | 8,40 | -6,67% | 2.838.478,00 |
| 16.12.2024 | 9,06 | 9,59 | 8,95 | 9,00 | -0,33% | 2.674.703,00 |
| 13.12.2024 | 8,64 | 9,17 | 8,46 | 9,03 | 5,12% | 3.012.914,00 |
| 12.12.2024 | 8,83 | 9,10 | 8,48 | 8,59 | -1,72% | 2.505.579,00 |
| 11.12.2024 | 9,05 | 9,15 | 8,65 | 8,74 | -3,00% | 3.215.989,00 |
| 10.12.2024 | 9,59 | 9,95 | 8,95 | 9,01 | -6,54% | 2.814.240,00 |
| 09.12.2024 | 9,14 | 9,79 | 9,01 | 9,64 | 5,82% | 2.768.738,00 |
| 06.12.2024 | 9,16 | 9,90 | 9,04 | 9,11 | -0,33% | 3.323.188,00 |
| 05.12.2024 | 10,02 | 10,11 | 9,07 | 9,14 | -7,21% | 4.678.127,00 |
| 04.12.2024 | 9,41 | 10,88 | 9,19 | 9,85 | 12,06% | 10.976.374,00 |
| 03.12.2024 | 8,77 | 9,49 | 8,64 | 8,79 | -0,68% | 4.374.847,00 |
| 02.12.2024 | 8,59 | 8,87 | 8,57 | 8,85 | 3,27% | 1.724.045,00 |