3,058$
-0,40%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,09 | 3,09 | 3,04 | 3,07 | 0,12% | - |
| 28.05.2026 | 2,98 | 3,13 | 2,98 | 3,07 | 2,85% | 3.932.808,00 |
| 27.05.2026 | 2,99 | 3,03 | 2,96 | 2,99 | 1,53% | 2.597.333,00 |
| 26.05.2026 | 2,90 | 3,00 | 2,89 | 2,94 | 1,38% | 2.154.109,00 |
| 22.05.2026 | 2,94 | 3,00 | 2,88 | 2,90 | -1,02% | 1.989.306,00 |
| 21.05.2026 | 2,80 | 2,93 | 2,77 | 2,93 | 3,72% | 3.062.762,00 |
| 20.05.2026 | 2,75 | 2,85 | 2,73 | 2,83 | 3,29% | 2.229.240,00 |
| 19.05.2026 | 2,80 | 2,84 | 2,73 | 2,74 | -2,67% | 2.514.293,00 |
| 18.05.2026 | 2,85 | 2,89 | 2,72 | 2,81 | -1,40% | 3.462.113,00 |
| 15.05.2026 | 2,90 | 2,94 | 2,81 | 2,85 | -2,23% | 2.286.910,00 |
| 14.05.2026 | 3,01 | 3,03 | 2,90 | 2,92 | -3,16% | 2.388.445,00 |
| 13.05.2026 | 2,98 | 3,04 | 2,89 | 3,01 | -1,95% | 3.584.637,00 |
| 12.05.2026 | 3,08 | 3,11 | 3,01 | 3,07 | -0,32% | 2.436.619,00 |
| 11.05.2026 | 3,09 | 3,22 | 3,06 | 3,08 | -0,32% | 2.937.164,00 |
| 08.05.2026 | 3,07 | 3,11 | 3,01 | 3,09 | 1,31% | 2.858.248,00 |
| 07.05.2026 | 3,22 | 3,23 | 3,00 | 3,05 | -6,30% | 3.720.531,00 |
| 06.05.2026 | 3,06 | 3,26 | 3,04 | 3,26 | 6,55% | 4.096.720,00 |
| 05.05.2026 | 3,08 | 3,15 | 3,00 | 3,06 | 1,16% | 3.470.414,00 |
| 04.05.2026 | 2,84 | 3,04 | 2,84 | 3,02 | 7,09% | 5.175.677,00 |
| 01.05.2026 | 2,59 | 2,82 | 2,56 | 2,82 | 8,46% | 4.956.786,00 |
| 30.04.2026 | 2,66 | 2,68 | 2,58 | 2,60 | -0,38% | 5.675.474,00 |
| 29.04.2026 | 2,71 | 2,73 | 2,60 | 2,61 | -4,74% | 4.888.585,00 |
| 28.04.2026 | 2,78 | 2,85 | 2,72 | 2,74 | -2,14% | 4.870.640,00 |
| 27.04.2026 | 2,86 | 2,91 | 2,75 | 2,80 | -1,75% | 5.894.919,00 |
| 24.04.2026 | 2,95 | 3,01 | 2,82 | 2,85 | -1,38% | 14.733.746,00 |
| 23.04.2026 | 3,08 | 3,16 | 2,80 | 2,89 | -16,59% | 30.489.038,00 |
| 22.04.2026 | 3,45 | 3,51 | 3,42 | 3,47 | 1,91% | 2.948.086,00 |
| 21.04.2026 | 3,56 | 3,64 | 3,39 | 3,40 | -4,49% | 3.251.026,00 |
| 20.04.2026 | 3,45 | 3,58 | 3,39 | 3,56 | 1,71% | 2.161.883,00 |
| 17.04.2026 | 3,55 | 3,60 | 3,42 | 3,50 | -0,57% | 2.868.797,00 |
| 16.04.2026 | 3,40 | 3,55 | 3,35 | 3,52 | 3,83% | 2.580.475,00 |
| 15.04.2026 | 3,33 | 3,42 | 3,29 | 3,39 | 3,04% | 2.080.063,00 |
| 14.04.2026 | 3,25 | 3,32 | 3,23 | 3,29 | 2,17% | 1.990.993,00 |
| 13.04.2026 | 3,23 | 3,28 | 3,18 | 3,22 | -0,62% | 2.122.551,00 |
| 10.04.2026 | 3,39 | 3,41 | 3,22 | 3,24 | -4,14% | 1.936.610,00 |
| 09.04.2026 | 3,35 | 3,44 | 3,31 | 3,38 | 0,45% | 1.989.237,00 |
| 08.04.2026 | 3,48 | 3,54 | 3,36 | 3,37 | -0,74% | 1.695.749,00 |
| 07.04.2026 | 3,34 | 3,45 | 3,26 | 3,39 | 1,80% | 2.039.568,00 |
| 06.04.2026 | 3,34 | 3,48 | 3,30 | 3,33 | -0,30% | 2.360.635,00 |
| 02.04.2026 | 3,10 | 3,35 | 3,07 | 3,34 | 7,22% | 2.737.035,00 |
| 01.04.2026 | 3,14 | 3,23 | 3,10 | 3,12 | 1,14% | 2.111.656,00 |
| 31.03.2026 | 2,98 | 3,12 | 2,95 | 3,08 | 6,94% | 3.290.532,00 |
| 30.03.2026 | 3,03 | 3,03 | 2,87 | 2,88 | -4,64% | 3.116.331,00 |
| 27.03.2026 | 3,16 | 3,19 | 3,02 | 3,02 | -5,63% | 2.674.890,00 |
| 26.03.2026 | 3,26 | 3,33 | 3,19 | 3,20 | -3,32% | 2.194.819,00 |
| 25.03.2026 | 3,31 | 3,39 | 3,24 | 3,31 | 2,16% | 4.369.468,00 |
| 24.03.2026 | 3,37 | 3,41 | 3,23 | 3,24 | -5,81% | 3.345.417,00 |
| 23.03.2026 | 3,42 | 3,53 | 3,31 | 3,44 | 2,99% | 3.449.313,00 |
| 20.03.2026 | 3,43 | 3,52 | 3,31 | 3,34 | -2,34% | 12.523.672,00 |
| 19.03.2026 | 3,38 | 3,51 | 3,34 | 3,42 | 0,00% | 2.686.763,00 |
| 18.03.2026 | 3,51 | 3,52 | 3,36 | 3,42 | -3,12% | 3.477.122,00 |
| 17.03.2026 | 3,63 | 3,71 | 3,52 | 3,53 | -2,49% | 2.531.622,00 |
| 16.03.2026 | 3,60 | 3,68 | 3,54 | 3,62 | 3,43% | 2.650.194,00 |
| 13.03.2026 | 3,62 | 3,68 | 3,47 | 3,50 | -2,78% | 3.119.121,00 |
| 12.03.2026 | 3,77 | 3,77 | 3,58 | 3,60 | -5,26% | 2.959.387,00 |
| 11.03.2026 | 3,89 | 3,91 | 3,74 | 3,80 | -1,55% | 2.890.345,00 |
| 10.03.2026 | 3,90 | 4,04 | 3,83 | 3,86 | -0,52% | 3.552.655,00 |
| 09.03.2026 | 3,64 | 3,89 | 3,61 | 3,88 | 9,60% | 5.316.172,00 |
| 06.03.2026 | 3,54 | 3,75 | 3,42 | 3,54 | 1,00% | 5.371.509,00 |
| 05.03.2026 | 4,10 | 4,20 | 3,50 | 3,51 | -17,92% | 7.595.511,00 |
| 04.03.2026 | 4,19 | 4,35 | 4,13 | 4,27 | 2,64% | 2.238.030,00 |
| 03.03.2026 | 4,05 | 4,26 | 4,04 | 4,16 | 0,00% | 2.858.486,00 |
| 02.03.2026 | 4,24 | 4,27 | 4,15 | 4,16 | -3,48% | 2.379.644,00 |
| 27.02.2026 | 4,40 | 4,47 | 4,29 | 4,31 | -3,36% | 2.982.516,00 |
| 26.02.2026 | 4,56 | 4,59 | 4,38 | 4,46 | -2,19% | 1.891.656,00 |
| 25.02.2026 | 4,59 | 4,61 | 4,49 | 4,56 | -0,22% | 2.052.961,00 |
| 24.02.2026 | 4,52 | 4,83 | 4,52 | 4,57 | 1,11% | 2.972.525,00 |
| 23.02.2026 | 4,34 | 4,64 | 4,34 | 4,52 | 3,20% | 3.177.225,00 |
| 20.02.2026 | 4,49 | 4,51 | 4,36 | 4,38 | -2,45% | 4.136.634,00 |
| 19.02.2026 | 4,47 | 4,53 | 4,27 | 4,49 | 0,67% | 3.275.381,00 |
| 18.02.2026 | 4,50 | 4,55 | 4,42 | 4,46 | -0,89% | 2.829.078,00 |
| 17.02.2026 | 4,54 | 4,64 | 4,48 | 4,50 | -0,66% | 1.885.381,00 |
| 13.02.2026 | 4,62 | 4,75 | 4,53 | 4,53 | -0,88% | 3.887.968,00 |
| 12.02.2026 | 4,65 | 4,70 | 4,47 | 4,57 | -1,30% | 2.236.562,00 |
| 11.02.2026 | 4,72 | 4,75 | 4,54 | 4,63 | -0,43% | 1.866.963,00 |
| 10.02.2026 | 4,70 | 4,83 | 4,62 | 4,65 | -0,85% | 2.140.747,00 |
| 09.02.2026 | 4,85 | 4,96 | 4,65 | 4,69 | -3,70% | 3.722.751,00 |
| 06.02.2026 | 5,00 | 5,09 | 4,84 | 4,87 | -1,02% | 3.846.002,00 |
| 05.02.2026 | 5,09 | 5,28 | 4,88 | 4,92 | -4,09% | 3.972.566,00 |
| 04.02.2026 | 5,47 | 5,53 | 5,09 | 5,13 | -6,22% | 3.557.492,00 |
| 03.02.2026 | 5,55 | 5,64 | 5,21 | 5,47 | -1,44% | 4.565.876,00 |
| 02.02.2026 | 5,56 | 5,75 | 5,26 | 5,55 | -0,89% | 5.175.809,00 |
| 30.01.2026 | 5,05 | 5,66 | 5,03 | 5,60 | 9,80% | 6.280.832,00 |
| 29.01.2026 | 5,22 | 5,49 | 5,03 | 5,10 | -0,39% | 4.089.514,00 |
| 28.01.2026 | 5,93 | 6,36 | 5,04 | 5,12 | -17,15% | 13.079.967,00 |
| 27.01.2026 | 5,64 | 6,22 | 5,60 | 6,18 | 9,19% | 5.788.732,00 |
| 26.01.2026 | 5,50 | 5,69 | 5,19 | 5,66 | 2,91% | 5.736.699,00 |
| 23.01.2026 | 5,40 | 6,44 | 5,34 | 5,50 | 2,23% | 15.507.157,00 |
| 22.01.2026 | 4,65 | 5,40 | 4,65 | 5,38 | 16,45% | 8.194.956,00 |
| 21.01.2026 | 4,25 | 4,63 | 4,19 | 4,62 | 9,22% | 3.909.231,00 |
| 20.01.2026 | 4,10 | 4,26 | 4,03 | 4,23 | -0,49% | 4.516.644,00 |
| 19.01.2026 | 4,17 | 4,25 | 4,17 | 4,25 | 0,26% | - |
| 16.01.2026 | 4,30 | 4,37 | 4,17 | 4,24 | 0,00% | 2.598.239,00 |
| 15.01.2026 | 4,15 | 4,40 | 4,05 | 4,24 | 1,44% | 4.553.954,00 |
| 14.01.2026 | 4,00 | 4,21 | 3,98 | 4,18 | 4,24% | 3.259.945,00 |
| 13.01.2026 | 4,04 | 4,10 | 3,96 | 4,01 | -0,99% | 2.552.153,00 |
| 12.01.2026 | 4,08 | 4,13 | 4,00 | 4,05 | 0,75% | 2.747.588,00 |
| 09.01.2026 | 4,12 | 4,18 | 3,99 | 4,02 | -1,47% | 3.032.172,00 |
| 08.01.2026 | 4,15 | 4,22 | 4,02 | 4,08 | -2,63% | 3.825.638,00 |
| 07.01.2026 | 4,00 | 4,36 | 3,98 | 4,19 | 6,08% | 7.247.693,00 |