2,725€
5,42%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,64 | 2,65 | 2,59 | 2,59 | 0,00% | 547,00 |
| 07.07.2026 | 2,71 | 2,77 | 2,59 | 2,59 | -3,72% | 7.279,00 |
| 06.07.2026 | 2,80 | 2,88 | 2,69 | 2,69 | -5,62% | 5.345,00 |
| 03.07.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 1,79% | 30,00 |
| 02.07.2026 | 2,76 | 2,83 | 2,76 | 2,80 | -0,71% | 6.850,00 |
| 01.07.2026 | 2,60 | 2,98 | 2,60 | 2,82 | 5,04% | 15.444,00 |
| 30.06.2026 | 2,59 | 2,76 | 2,58 | 2,68 | 8,72% | 25.943,00 |
| 29.06.2026 | 2,54 | 2,58 | 2,44 | 2,47 | 1,44% | 5.909,00 |
| 26.06.2026 | 2,58 | 2,58 | 2,43 | 2,43 | -4,52% | 8.378,00 |
| 25.06.2026 | 2,61 | 2,69 | 2,55 | 2,55 | -4,32% | 2.742,00 |
| 24.06.2026 | 2,51 | 2,66 | 2,51 | 2,66 | 0,95% | 8.997,00 |
| 23.06.2026 | 2,51 | 2,64 | 2,51 | 2,64 | 2,93% | 13.210,00 |
| 22.06.2026 | 2,34 | 2,64 | 2,34 | 2,56 | 11,06% | 13.932,00 |
| 19.06.2026 | 2,31 | 2,43 | 2,31 | 2,31 | -3,15% | 2.039,00 |
| 18.06.2026 | 2,27 | 2,39 | 2,27 | 2,38 | 3,25% | 484,00 |
| 17.06.2026 | 2,26 | 2,31 | 2,26 | 2,31 | 1,54% | 1.455,00 |
| 16.06.2026 | 2,23 | 2,33 | 2,23 | 2,27 | 1,11% | 22.941,00 |
| 15.06.2026 | 2,36 | 2,37 | 2,22 | 2,25 | -1,10% | 19.709,00 |
| 12.06.2026 | 2,20 | 2,28 | 2,20 | 2,27 | 0,67% | 16.868,00 |
| 11.06.2026 | 2,37 | 2,37 | 2,24 | 2,26 | -1,53% | 10.174,00 |
| 10.06.2026 | 2,35 | 2,35 | 2,28 | 2,29 | -0,43% | 12.000,00 |
| 09.06.2026 | 2,42 | 2,42 | 2,29 | 2,30 | -3,56% | 19.903,00 |
| 08.06.2026 | 2,41 | 2,42 | 2,30 | 2,39 | 1,92% | 14.835,00 |
| 05.06.2026 | 2,59 | 2,59 | 2,34 | 2,34 | -6,40% | 9.828,00 |
| 04.06.2026 | 2,54 | 2,54 | 2,50 | 2,50 | 0,60% | 1.950,00 |
| 03.06.2026 | 2,55 | 2,58 | 2,47 | 2,49 | -0,80% | 3.763,00 |
| 02.06.2026 | 2,63 | 2,63 | 2,51 | 2,51 | -2,91% | 5.266,00 |
| 01.06.2026 | 2,69 | 2,69 | 2,54 | 2,58 | -2,09% | 10.435,00 |
| 29.05.2026 | 2,70 | 2,70 | 2,60 | 2,64 | -0,94% | 1.753,00 |
| 28.05.2026 | 2,64 | 2,67 | 2,54 | 2,66 | 3,70% | 45.493,00 |
| 27.05.2026 | 2,61 | 2,61 | 2,52 | 2,57 | -0,19% | 3.271,00 |
| 26.05.2026 | 2,57 | 2,57 | 2,45 | 2,57 | 0,00% | 12.396,00 |
| 25.05.2026 | 2,45 | 2,57 | 2,45 | 2,57 | 3,01% | 2.358,00 |
| 22.05.2026 | 2,57 | 2,58 | 2,50 | 2,50 | -0,60% | 24.495,00 |
| 21.05.2026 | 2,48 | 2,51 | 2,37 | 2,51 | 7,73% | 2.902,00 |
| 20.05.2026 | 2,35 | 2,39 | 2,30 | 2,33 | -4,70% | 2.068,00 |
| 19.05.2026 | 2,42 | 2,51 | 2,38 | 2,45 | 2,30% | 2.913,00 |
| 18.05.2026 | 2,49 | 2,49 | 2,39 | 2,39 | -2,45% | 3.644,00 |
| 15.05.2026 | 2,44 | 2,59 | 2,44 | 2,45 | -2,39% | 1.637,00 |
| 14.05.2026 | 2,64 | 2,64 | 2,51 | 2,51 | -2,90% | 2.030,00 |
| 13.05.2026 | 2,58 | 2,75 | 2,51 | 2,59 | -1,71% | 24.174,00 |
| 12.05.2026 | 2,57 | 2,69 | 2,56 | 2,63 | -0,38% | 33.030,00 |
| 11.05.2026 | 2,68 | 2,74 | 2,55 | 2,64 | 2,92% | 3.557,00 |
| 08.05.2026 | 2,56 | 2,68 | 2,56 | 2,57 | -2,10% | 5.918,00 |
| 07.05.2026 | 2,82 | 2,82 | 2,57 | 2,62 | -5,07% | 13.877,00 |
| 06.05.2026 | 2,65 | 2,76 | 2,61 | 2,76 | 5,75% | 2.480,00 |
| 05.05.2026 | 2,60 | 2,67 | 2,51 | 2,61 | 1,56% | 16.102,00 |
| 04.05.2026 | 2,46 | 2,57 | 2,35 | 2,57 | 15,77% | 19.364,00 |
| 30.04.2026 | 2,32 | 2,32 | 2,21 | 2,22 | -0,45% | 1.657,00 |
| 29.04.2026 | 2,44 | 2,44 | 2,23 | 2,23 | -4,90% | 14.337,00 |
| 28.04.2026 | 2,48 | 2,48 | 2,35 | 2,35 | -2,29% | 1.049,00 |
| 27.04.2026 | 2,51 | 2,51 | 2,37 | 2,40 | -0,83% | 8.604,00 |
| 24.04.2026 | 2,56 | 2,60 | 2,42 | 2,42 | -1,22% | 18.885,00 |
| 23.04.2026 | 2,53 | 2,75 | 2,40 | 2,45 | -18,20% | 65.189,00 |
| 22.04.2026 | 2,91 | 3,00 | 2,91 | 3,00 | 1,18% | 1.720,00 |
| 21.04.2026 | 3,09 | 3,09 | 2,91 | 2,96 | -0,17% | 5.889,00 |
| 20.04.2026 | 2,89 | 3,02 | 2,89 | 2,97 | 0,51% | 1.376,00 |
| 17.04.2026 | 3,06 | 3,07 | 2,91 | 2,95 | -0,34% | 7.513,00 |
| 16.04.2026 | 2,96 | 2,96 | 2,86 | 2,96 | 2,60% | 9.874,00 |
| 15.04.2026 | 2,83 | 2,89 | 2,79 | 2,89 | 3,22% | 14.211,00 |
| 14.04.2026 | 2,81 | 2,84 | 2,72 | 2,80 | 2,76% | 25.245,00 |
| 13.04.2026 | 2,84 | 2,84 | 2,72 | 2,72 | -1,45% | 8.936,00 |
| 10.04.2026 | 2,86 | 2,96 | 2,74 | 2,76 | -4,17% | 3.388,00 |
| 09.04.2026 | 2,99 | 2,99 | 2,85 | 2,88 | -0,86% | 4.843,00 |
| 08.04.2026 | 3,07 | 3,07 | 2,91 | 2,91 | -1,02% | 1.842,00 |
| 07.04.2026 | 2,84 | 2,98 | 2,84 | 2,94 | 2,59% | 3.271,00 |
| 02.04.2026 | 2,80 | 2,89 | 2,65 | 2,86 | 3,29% | 2.327,00 |
| 01.04.2026 | 2,73 | 2,77 | 2,64 | 2,77 | 4,14% | 4.478,00 |
| 31.03.2026 | 2,50 | 2,70 | 2,50 | 2,66 | 5,22% | 2.440,00 |
| 30.03.2026 | 2,71 | 2,71 | 2,51 | 2,53 | -3,14% | 21.623,00 |
| 27.03.2026 | 2,88 | 2,88 | 2,61 | 2,61 | -9,25% | 4.192,00 |
| 26.03.2026 | 2,90 | 2,90 | 2,81 | 2,88 | 1,99% | 5.895,00 |
| 25.03.2026 | 2,85 | 2,90 | 2,82 | 2,82 | -0,42% | 30.147,00 |
| 24.03.2026 | 2,89 | 2,90 | 2,81 | 2,83 | -5,00% | 8.378,00 |
| 23.03.2026 | 3,00 | 3,03 | 2,83 | 2,98 | 2,79% | 4.028,00 |
| 20.03.2026 | 3,03 | 3,03 | 2,90 | 2,90 | -2,65% | 3.309,00 |
| 19.03.2026 | 2,95 | 3,00 | 2,92 | 2,98 | 0,57% | 1.478,00 |
| 18.03.2026 | 3,18 | 3,18 | 2,94 | 2,96 | -2,69% | 5.054,00 |
| 17.03.2026 | 3,17 | 3,17 | 3,04 | 3,04 | -3,40% | 5.796,00 |
| 16.03.2026 | 3,06 | 3,18 | 3,05 | 3,15 | 3,55% | 4.687,00 |
| 13.03.2026 | 3,06 | 3,24 | 3,04 | 3,04 | -3,70% | 1.329,00 |
| 12.03.2026 | 3,25 | 3,35 | 3,12 | 3,16 | -3,54% | 4.769,00 |
| 11.03.2026 | 3,33 | 3,39 | 3,28 | 3,28 | -3,70% | 3.630,00 |
| 10.03.2026 | 3,37 | 3,45 | 3,21 | 3,40 | 1,49% | 13.948,00 |
| 09.03.2026 | 3,11 | 3,35 | 3,01 | 3,35 | 7,44% | 7.907,00 |
| 06.03.2026 | 3,22 | 3,24 | 3,00 | 3,12 | 2,26% | 22.479,00 |
| 05.03.2026 | 3,63 | 3,89 | 3,05 | 3,05 | -17,74% | 25.017,00 |
| 04.03.2026 | 3,64 | 3,71 | 3,62 | 3,71 | 1,23% | 5.233,00 |
| 03.03.2026 | 3,65 | 3,71 | 3,52 | 3,66 | 1,64% | 7.221,00 |
| 02.03.2026 | 3,75 | 3,75 | 3,57 | 3,61 | -2,57% | 17.709,00 |
| 27.02.2026 | 3,87 | 3,87 | 3,68 | 3,70 | -2,27% | 14.388,00 |
| 26.02.2026 | 3,85 | 3,85 | 3,79 | 3,79 | -1,64% | 8.853,00 |
| 25.02.2026 | 3,90 | 3,92 | 3,82 | 3,85 | -3,41% | 6.019,00 |
| 24.02.2026 | 3,94 | 4,10 | 3,75 | 3,99 | 2,89% | 8.785,00 |
| 23.02.2026 | 3,59 | 3,93 | 3,59 | 3,87 | 3,89% | 11.352,00 |
| 20.02.2026 | 3,76 | 3,76 | 3,71 | 3,73 | -1,69% | 700,00 |
| 19.02.2026 | 3,86 | 3,97 | 3,64 | 3,79 | -0,60% | 16.814,00 |
| 18.02.2026 | 3,94 | 3,94 | 3,79 | 3,82 | 0,21% | 1.607,00 |
| 17.02.2026 | 3,85 | 3,85 | 3,81 | 3,81 | -5,11% | 532,00 |
| 16.02.2026 | 3,80 | 4,02 | 3,80 | 4,01 | 7,56% | 4.855,00 |