2,319$
0,82%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,22 | 2,32 | 2,20 | 2,30 | 3,60% | 2.305.587,00 |
| 19.10.2026 | 2,22 | 2,26 | 2,18 | 2,22 | 0,91% | 2.611.296,00 |
| 16.10.2026 | 2,37 | 2,37 | 2,17 | 2,20 | -6,78% | 4.243.455,00 |
| 15.10.2026 | 2,31 | 2,38 | 2,29 | 2,36 | 2,61% | 3.353.751,00 |
| 14.10.2026 | 2,40 | 2,41 | 2,29 | 2,30 | -5,35% | 5.626.994,00 |
| 13.10.2026 | 2,56 | 2,56 | 2,43 | 2,43 | -5,26% | 3.717.587,00 |
| 12.10.2026 | 2,59 | 2,63 | 2,56 | 2,57 | -1,72% | 2.159.732,00 |
| 09.10.2026 | 2,60 | 2,64 | 2,57 | 2,61 | 0,58% | 2.677.746,00 |
| 08.10.2026 | 2,66 | 2,66 | 2,55 | 2,60 | -2,48% | 4.931.190,00 |
| 07.10.2026 | 2,64 | 2,74 | 2,63 | 2,66 | -0,71% | 3.168.243,00 |
| 06.10.2026 | 2,70 | 2,70 | 2,64 | 2,68 | 0,37% | 7.627.409,00 |
| 05.10.2026 | 2,73 | 2,74 | 2,65 | 2,67 | -2,38% | 3.839.539,00 |
| 02.10.2026 | 2,80 | 2,81 | 2,71 | 2,74 | -0,55% | 4.252.719,00 |
| 01.10.2026 | 2,85 | 2,85 | 2,75 | 2,75 | -3,85% | 3.593.558,00 |
| 30.09.2026 | 2,99 | 2,99 | 2,86 | 2,86 | -3,70% | 4.922.486,00 |
| 29.09.2026 | 2,99 | 3,01 | 2,92 | 2,97 | 0,51% | 2.563.649,00 |
| 28.09.2026 | 3,04 | 3,07 | 2,95 | 2,96 | -3,43% | 3.359.771,00 |
| 25.09.2026 | 3,05 | 3,11 | 3,00 | 3,06 | 0,33% | 2.859.141,00 |
| 24.09.2026 | 3,18 | 3,20 | 2,98 | 3,05 | -4,39% | 3.685.835,00 |
| 23.09.2026 | 3,42 | 3,43 | 3,15 | 3,19 | -6,45% | 4.531.546,00 |
| 22.09.2026 | 3,33 | 3,41 | 3,25 | 3,41 | 4,60% | 4.003.284,00 |
| 21.09.2026 | 3,31 | 3,34 | 3,24 | 3,26 | 0,31% | 3.523.049,00 |
| 18.09.2026 | 3,23 | 3,26 | 3,18 | 3,25 | 0,31% | 12.176.850,00 |
| 17.09.2026 | 3,31 | 3,35 | 3,21 | 3,24 | 0,00% | 3.457.393,00 |
| 16.09.2026 | 3,27 | 3,29 | 3,20 | 3,24 | 0,31% | 3.331.820,00 |
| 15.09.2026 | 3,30 | 3,31 | 3,21 | 3,23 | -2,12% | 2.339.114,00 |
| 14.09.2026 | 3,27 | 3,36 | 3,27 | 3,30 | 0,92% | 2.465.554,00 |
| 11.09.2026 | 3,33 | 3,41 | 3,26 | 3,27 | -0,61% | 2.704.721,00 |
| 10.09.2026 | 3,32 | 3,35 | 3,25 | 3,29 | -1,50% | 2.563.020,00 |
| 09.09.2026 | 3,35 | 3,43 | 3,29 | 3,34 | -0,45% | 3.076.359,00 |
| 08.09.2026 | 3,46 | 3,55 | 3,34 | 3,36 | -1,90% | 3.591.744,00 |
| 04.09.2026 | 3,28 | 3,43 | 3,25 | 3,42 | 6,21% | 4.871.948,00 |
| 03.09.2026 | 3,30 | 3,32 | 3,19 | 3,22 | -1,83% | 2.552.090,00 |
| 02.09.2026 | 3,10 | 3,34 | 3,10 | 3,28 | 6,32% | 7.472.170,00 |
| 01.09.2026 | 3,07 | 3,10 | 3,02 | 3,09 | -0,16% | 2.355.221,00 |
| 31.08.2026 | 3,08 | 3,14 | 3,06 | 3,09 | -0,64% | 2.216.476,00 |
| 28.08.2026 | 3,21 | 3,23 | 3,06 | 3,11 | -4,01% | 3.193.611,00 |
| 27.08.2026 | 3,19 | 3,25 | 3,13 | 3,24 | 2,69% | 2.278.580,00 |
| 26.08.2026 | 3,19 | 3,19 | 3,09 | 3,16 | -1,41% | 4.050.554,00 |
| 25.08.2026 | 3,14 | 3,23 | 3,11 | 3,20 | 3,23% | 3.819.791,00 |
| 24.08.2026 | 3,13 | 3,13 | 3,03 | 3,10 | -0,32% | 2.724.598,00 |
| 21.08.2026 | 2,98 | 3,24 | 2,95 | 3,11 | 5,42% | 6.157.414,00 |
| 20.08.2026 | 3,07 | 3,08 | 2,92 | 2,95 | -5,75% | 4.681.380,00 |
| 19.08.2026 | 3,04 | 3,20 | 3,01 | 3,13 | 5,39% | 10.824.068,00 |
| 18.08.2026 | 3,00 | 3,03 | 2,96 | 2,97 | -1,33% | 2.472.114,00 |
| 17.08.2026 | 2,94 | 3,02 | 2,90 | 3,01 | 2,38% | 4.056.884,00 |
| 14.08.2026 | 2,95 | 2,97 | 2,86 | 2,94 | 1,91% | 3.073.969,00 |
| 13.08.2026 | 2,95 | 2,96 | 2,84 | 2,89 | -1,37% | 4.108.985,00 |
| 12.08.2026 | 3,05 | 3,20 | 2,92 | 2,93 | -2,99% | 6.045.805,00 |
| 11.08.2026 | 3,06 | 3,08 | 2,98 | 3,02 | -1,15% | 3.634.639,00 |
| 10.08.2026 | 3,09 | 3,10 | 2,99 | 3,05 | -0,97% | 5.260.453,00 |
| 07.08.2026 | 3,05 | 3,10 | 3,00 | 3,08 | 2,50% | 4.506.100,00 |
| 06.08.2026 | 3,03 | 3,05 | 2,95 | 3,01 | -0,83% | 3.977.253,00 |
| 05.08.2026 | 3,07 | 3,12 | 3,01 | 3,03 | -1,30% | 3.163.967,00 |
| 04.08.2026 | 3,01 | 3,08 | 2,95 | 3,07 | 2,50% | 8.162.984,00 |
| 03.08.2026 | 2,88 | 3,03 | 2,86 | 3,00 | 5,46% | 4.647.347,00 |
| 31.07.2026 | 2,99 | 2,99 | 2,78 | 2,84 | -4,38% | 3.892.079,00 |
| 30.07.2026 | 2,93 | 3,01 | 2,86 | 2,97 | 1,71% | 5.439.362,00 |
| 29.07.2026 | 3,00 | 3,10 | 2,90 | 2,92 | -2,67% | 8.301.360,00 |
| 28.07.2026 | 3,16 | 3,31 | 2,82 | 3,00 | 1,18% | 17.142.614,00 |
| 27.07.2026 | 2,81 | 3,03 | 2,80 | 2,97 | 7,04% | 4.060.013,00 |
| 24.07.2026 | 2,85 | 2,89 | 2,76 | 2,77 | -2,46% | 1.911.556,00 |
| 23.07.2026 | 2,79 | 2,84 | 2,75 | 2,84 | 0,89% | 1.625.861,00 |
| 22.07.2026 | 2,81 | 2,87 | 2,77 | 2,82 | -0,18% | 2.290.537,00 |
| 21.07.2026 | 2,81 | 2,87 | 2,78 | 2,82 | 0,36% | 1.984.647,00 |
| 20.07.2026 | 2,89 | 2,91 | 2,79 | 2,81 | -2,09% | 2.614.486,00 |
| 17.07.2026 | 2,79 | 2,95 | 2,77 | 2,87 | 0,88% | 2.963.768,00 |
| 16.07.2026 | 2,96 | 2,97 | 2,81 | 2,85 | -4,53% | 2.995.414,00 |
| 15.07.2026 | 2,94 | 3,00 | 2,89 | 2,98 | 1,71% | 2.862.398,00 |
| 14.07.2026 | 2,98 | 3,02 | 2,90 | 2,93 | -2,01% | 3.298.979,00 |
| 13.07.2026 | 3,01 | 3,02 | 2,92 | 2,99 | -1,97% | 2.457.098,00 |
| 10.07.2026 | 3,13 | 3,14 | 2,95 | 3,05 | -2,09% | 2.992.854,00 |
| 09.07.2026 | 3,10 | 3,15 | 3,04 | 3,12 | 0,16% | 2.876.992,00 |
| 08.07.2026 | 2,94 | 3,11 | 2,93 | 3,11 | 3,32% | 3.520.264,00 |
| 07.07.2026 | 3,08 | 3,12 | 2,96 | 3,01 | -2,27% | 4.619.754,00 |
| 06.07.2026 | 3,25 | 3,30 | 3,08 | 3,08 | -2,53% | 4.348.091,00 |
| 02.07.2026 | 3,18 | 3,26 | 3,10 | 3,16 | 0,64% | 4.077.524,00 |
| 01.07.2026 | 3,02 | 3,40 | 3,00 | 3,14 | 3,63% | 7.975.988,00 |
| 30.06.2026 | 2,95 | 3,14 | 2,91 | 3,03 | 3,06% | 4.332.484,00 |
| 29.06.2026 | 2,85 | 2,94 | 2,79 | 2,94 | 4,26% | 3.638.874,00 |
| 26.06.2026 | 2,85 | 2,90 | 2,74 | 2,82 | -1,74% | 17.105.423,00 |
| 25.06.2026 | 2,96 | 3,00 | 2,86 | 2,87 | -2,38% | 2.782.884,00 |
| 24.06.2026 | 2,92 | 3,04 | 2,92 | 2,94 | 0,86% | 3.494.078,00 |
| 23.06.2026 | 2,88 | 3,04 | 2,88 | 2,92 | -0,34% | 4.223.911,00 |
| 22.06.2026 | 2,84 | 3,05 | 2,83 | 2,93 | 7,34% | 5.776.510,00 |
| 19.06.2026 | 2,71 | 2,73 | 2,71 | 2,72 | 0,92% | - |
| 18.06.2026 | 2,68 | 2,77 | 2,68 | 2,70 | 2,27% | 11.688.234,00 |
| 17.06.2026 | 2,65 | 2,71 | 2,62 | 2,64 | 0,76% | 3.570.898,00 |
| 16.06.2026 | 2,64 | 2,68 | 2,60 | 2,62 | -0,76% | 2.907.175,00 |
| 15.06.2026 | 2,62 | 2,68 | 2,58 | 2,64 | 1,15% | 3.516.863,00 |
| 12.06.2026 | 2,61 | 2,66 | 2,58 | 2,61 | 1,16% | 2.144.903,00 |
| 11.06.2026 | 2,62 | 2,65 | 2,57 | 2,58 | -1,15% | 3.425.331,00 |
| 10.06.2026 | 2,62 | 2,71 | 2,61 | 2,61 | -1,14% | 3.042.400,00 |
| 09.06.2026 | 2,77 | 2,80 | 2,62 | 2,64 | -3,30% | 3.352.798,00 |
| 08.06.2026 | 2,75 | 2,78 | 2,68 | 2,73 | 0,74% | 2.172.837,00 |
| 05.06.2026 | 2,92 | 2,92 | 2,69 | 2,71 | -7,35% | 3.129.223,00 |
| 04.06.2026 | 2,84 | 3,00 | 2,84 | 2,93 | 2,09% | 2.818.707,00 |
| 03.06.2026 | 2,93 | 2,95 | 2,84 | 2,87 | -1,21% | 3.033.284,00 |
| 02.06.2026 | 2,99 | 3,00 | 2,90 | 2,90 | -3,65% | 3.144.481,00 |
| 01.06.2026 | 3,02 | 3,05 | 2,93 | 3,01 | -1,31% | 2.294.436,00 |