4,485€
-1,30%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,56 | 5,12 | 4,53 | 4,53 | -0,68% | 25.044,00 |
| 11.12.2025 | 4,53 | 4,72 | 4,42 | 4,56 | -2,40% | 11.500,00 |
| 10.12.2025 | 4,84 | 4,92 | 4,64 | 4,67 | -3,27% | 4.436,00 |
| 09.12.2025 | 4,97 | 5,22 | 4,70 | 4,83 | -1,11% | 22.909,00 |
| 08.12.2025 | 4,59 | 4,92 | 4,32 | 4,89 | 8,63% | 8.126,00 |
| 05.12.2025 | 4,70 | 4,70 | 4,49 | 4,50 | -1,86% | 2.273,00 |
| 04.12.2025 | 4,44 | 4,70 | 4,31 | 4,58 | 4,11% | 11.882,00 |
| 03.12.2025 | 4,10 | 4,40 | 4,09 | 4,40 | 6,10% | 63.667,00 |
| 02.12.2025 | 4,37 | 4,46 | 4,12 | 4,15 | -2,61% | 8.702,00 |
| 01.12.2025 | 4,50 | 4,53 | 4,02 | 4,26 | -6,56% | 18.280,00 |
| 28.11.2025 | 4,57 | 4,57 | 4,48 | 4,56 | -0,13% | 2.734,00 |
| 27.11.2025 | 4,57 | 4,57 | 4,35 | 4,56 | 2,26% | 372,00 |
| 26.11.2025 | 4,33 | 4,55 | 4,33 | 4,46 | 0,97% | 25.909,00 |
| 25.11.2025 | 4,38 | 4,54 | 4,32 | 4,42 | -1,38% | 24.396,00 |
| 24.11.2025 | 4,28 | 4,48 | 4,10 | 4,48 | 7,33% | 15.903,00 |
| 21.11.2025 | 3,97 | 4,18 | 3,78 | 4,18 | 7,96% | 5.023,00 |
| 20.11.2025 | 3,96 | 4,01 | 3,87 | 3,87 | -4,33% | 6.752,00 |
| 19.11.2025 | 4,13 | 4,17 | 3,92 | 4,04 | -0,17% | 59.805,00 |
| 18.11.2025 | 3,69 | 4,05 | 3,54 | 4,05 | 11,97% | 54.824,00 |
| 17.11.2025 | 3,60 | 3,65 | 3,47 | 3,62 | 0,19% | 6.661,00 |
| 14.11.2025 | 3,50 | 3,64 | 3,41 | 3,61 | 2,70% | 17.680,00 |
| 13.11.2025 | 3,55 | 3,57 | 3,49 | 3,52 | -3,49% | 825,00 |
| 12.11.2025 | 3,59 | 3,77 | 3,59 | 3,64 | -0,22% | 1.326,00 |
| 11.11.2025 | 3,63 | 3,73 | 3,63 | 3,65 | -1,08% | 13.933,00 |
| 10.11.2025 | 3,46 | 3,71 | 3,46 | 3,69 | 4,62% | 15.475,00 |
| 07.11.2025 | 3,28 | 3,53 | 3,23 | 3,53 | 2,35% | 8.670,00 |
| 06.11.2025 | 3,38 | 3,45 | 3,29 | 3,45 | 4,11% | 43.550,00 |
| 05.11.2025 | 3,40 | 3,42 | 3,24 | 3,31 | -1,05% | 3.728,00 |
| 04.11.2025 | 3,50 | 3,50 | 3,34 | 3,35 | -2,73% | 9.325,00 |
| 03.11.2025 | 3,60 | 3,60 | 3,43 | 3,44 | -2,41% | 15.249,00 |
| 31.10.2025 | 3,64 | 3,69 | 3,49 | 3,52 | -0,87% | 2.293,00 |
| 30.10.2025 | 3,41 | 3,67 | 3,37 | 3,56 | 3,31% | 46.277,00 |
| 29.10.2025 | 3,58 | 3,58 | 3,44 | 3,44 | -0,84% | 3.857,00 |
| 28.10.2025 | 3,58 | 3,58 | 3,46 | 3,47 | -0,57% | 15.665,00 |
| 27.10.2025 | 3,51 | 3,57 | 3,39 | 3,49 | 1,45% | 17.625,00 |
| 24.10.2025 | 3,49 | 3,51 | 3,41 | 3,44 | 0,53% | 14.003,00 |
| 23.10.2025 | 3,45 | 3,45 | 3,30 | 3,42 | 3,07% | 13.245,00 |
| 22.10.2025 | 3,50 | 3,50 | 3,30 | 3,32 | -4,35% | 12.896,00 |
| 21.10.2025 | 3,53 | 3,53 | 3,39 | 3,47 | 2,12% | 41.148,00 |
| 20.10.2025 | 3,39 | 3,46 | 3,29 | 3,40 | 3,60% | 10.368,00 |
| 17.10.2025 | 3,40 | 3,40 | 3,27 | 3,28 | -2,64% | 9.779,00 |
| 16.10.2025 | 3,50 | 3,50 | 3,37 | 3,37 | -2,26% | 2.147,00 |
| 15.10.2025 | 3,48 | 3,48 | 3,37 | 3,45 | 1,11% | 26.080,00 |
| 14.10.2025 | 3,34 | 3,52 | 3,32 | 3,41 | -1,45% | 12.009,00 |
| 13.10.2025 | 3,45 | 3,46 | 3,30 | 3,46 | 0,73% | 22.630,00 |
| 10.10.2025 | 3,45 | 3,50 | 3,36 | 3,44 | -1,55% | 5.090,00 |
| 09.10.2025 | 3,49 | 3,53 | 3,33 | 3,49 | 1,10% | 10.236,00 |
| 08.10.2025 | 3,31 | 3,59 | 3,31 | 3,45 | 3,01% | 37.291,00 |
| 07.10.2025 | 3,50 | 3,50 | 3,31 | 3,35 | -2,33% | 4.082,00 |
| 06.10.2025 | 3,44 | 3,44 | 3,27 | 3,43 | 2,21% | 28.555,00 |
| 03.10.2025 | 3,26 | 3,43 | 3,26 | 3,36 | 1,91% | 29.666,00 |
| 02.10.2025 | 3,40 | 3,40 | 3,27 | 3,29 | -1,11% | 51.894,00 |
| 01.10.2025 | 3,29 | 3,39 | 3,10 | 3,33 | 6,12% | 39.258,00 |
| 30.09.2025 | 3,32 | 3,32 | 3,14 | 3,14 | -2,88% | 33.944,00 |
| 29.09.2025 | 3,49 | 3,49 | 3,22 | 3,23 | -3,29% | 50.346,00 |
| 26.09.2025 | 3,33 | 3,48 | 3,30 | 3,34 | -2,31% | 1.946,00 |
| 25.09.2025 | 3,39 | 3,56 | 3,30 | 3,42 | 3,23% | 8.980,00 |
| 24.09.2025 | 3,20 | 3,36 | 3,20 | 3,31 | 2,41% | 13.091,00 |
| 23.09.2025 | 3,26 | 3,43 | 3,24 | 3,24 | -3,17% | 31.935,00 |
| 22.09.2025 | 3,30 | 3,39 | 3,15 | 3,34 | 2,45% | 36.943,00 |
| 19.09.2025 | 3,25 | 3,42 | 3,25 | 3,26 | -0,18% | 1.742,00 |
| 18.09.2025 | 3,10 | 3,53 | 2,99 | 3,27 | 7,86% | 120.426,00 |
| 17.09.2025 | 3,02 | 3,05 | 3,02 | 3,03 | -1,78% | 7.515,00 |
| 16.09.2025 | 3,01 | 3,15 | 2,97 | 3,08 | -0,29% | 2.871,00 |
| 15.09.2025 | 3,21 | 3,21 | 2,97 | 3,09 | -1,31% | 23.690,00 |
| 12.09.2025 | 3,07 | 3,18 | 3,07 | 3,13 | -0,43% | 7.530,00 |
| 11.09.2025 | 3,12 | 3,20 | 3,04 | 3,15 | -0,41% | 2.583,00 |
| 09.09.2025 | 3,15 | 3,24 | 3,09 | 3,16 | -2,63% | 578,00 |
| 08.09.2025 | 3,25 | 3,25 | 3,20 | 3,25 | 0,59% | 402,00 |
| 05.09.2025 | 3,13 | 3,23 | 3,02 | 3,23 | 4,64% | 39.648,00 |
| 04.09.2025 | 3,09 | 3,20 | 3,04 | 3,08 | -1,97% | 5.587,00 |
| 03.09.2025 | 3,21 | 3,28 | 3,14 | 3,15 | -1,07% | 3.964,00 |
| 02.09.2025 | 3,30 | 3,30 | 3,15 | 3,18 | -3,61% | 40.144,00 |
| 01.09.2025 | 3,32 | 3,32 | 3,04 | 3,30 | 1,29% | 3.767,00 |
| 29.08.2025 | 3,27 | 3,27 | 3,11 | 3,26 | 2,32% | 61.305,00 |
| 28.08.2025 | 3,25 | 3,26 | 3,11 | 3,18 | 2,25% | 33.600,00 |
| 27.08.2025 | 3,03 | 3,11 | 3,01 | 3,11 | 6,54% | 27.807,00 |
| 26.08.2025 | 2,99 | 3,05 | 2,88 | 2,92 | 0,62% | 14.548,00 |
| 25.08.2025 | 3,09 | 3,09 | 2,90 | 2,90 | -3,33% | 22.802,00 |
| 22.08.2025 | 3,13 | 3,13 | 3,00 | 3,00 | -2,56% | 30.545,00 |
| 21.08.2025 | 3,21 | 3,21 | 3,05 | 3,08 | -1,03% | 1.342,00 |
| 20.08.2025 | 3,02 | 3,12 | 3,02 | 3,12 | 0,58% | 48.164,00 |
| 19.08.2025 | 3,10 | 3,33 | 2,95 | 3,10 | 1,54% | 24.844,00 |
| 18.08.2025 | 3,10 | 3,22 | 3,01 | 3,05 | -3,17% | 17.454,00 |
| 15.08.2025 | 3,09 | 3,25 | 3,09 | 3,15 | -1,99% | 9.344,00 |
| 14.08.2025 | 3,27 | 3,29 | 3,12 | 3,21 | 0,12% | 5.468,00 |
| 13.08.2025 | 3,17 | 3,33 | 3,07 | 3,21 | 1,81% | 112.276,00 |
| 12.08.2025 | 2,97 | 3,30 | 2,86 | 3,15 | 8,02% | 34.386,00 |
| 11.08.2025 | 3,05 | 3,06 | 2,89 | 2,92 | -2,64% | 5.503,00 |
| 08.08.2025 | 3,07 | 3,07 | 2,96 | 3,00 | -0,13% | 10.751,00 |
| 07.08.2025 | 3,18 | 3,18 | 3,00 | 3,00 | -1,57% | 16.696,00 |
| 06.08.2025 | 3,25 | 3,25 | 3,05 | 3,05 | -3,27% | 3.887,00 |
| 05.08.2025 | 3,18 | 3,20 | 3,02 | 3,15 | 0,16% | 9.769,00 |
| 04.08.2025 | 3,27 | 3,27 | 3,07 | 3,15 | -0,16% | 22.397,00 |
| 01.08.2025 | 3,30 | 3,30 | 3,07 | 3,15 | -1,50% | 22.991,00 |
| 31.07.2025 | 3,28 | 3,28 | 3,15 | 3,20 | -1,39% | 25.564,00 |
| 30.07.2025 | 3,41 | 3,41 | 3,17 | 3,25 | -3,16% | 54.612,00 |
| 29.07.2025 | 3,57 | 3,57 | 3,27 | 3,35 | -4,26% | 80.843,00 |
| 28.07.2025 | 3,58 | 3,59 | 3,48 | 3,50 | 0,49% | 43.532,00 |
| 25.07.2025 | 3,61 | 3,61 | 3,43 | 3,48 | -1,22% | 17.053,00 |