2,645€
1,15%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,61 | 2,63 | 2,59 | 2,62 | -0,57% | 8.481,00 |
| 28.09.2026 | 2,74 | 2,74 | 2,64 | 2,64 | -0,75% | 3.096,00 |
| 25.09.2026 | 2,75 | 2,75 | 2,66 | 2,66 | -1,12% | 1.013,00 |
| 24.09.2026 | 2,79 | 2,79 | 2,66 | 2,69 | -3,94% | 5.253,00 |
| 23.09.2026 | 3,07 | 3,07 | 2,80 | 2,80 | -4,28% | 2.893,00 |
| 22.09.2026 | 2,90 | 2,95 | 2,86 | 2,92 | 3,18% | 4.293,00 |
| 21.09.2026 | 2,91 | 2,92 | 2,83 | 2,83 | 1,43% | 4.766,00 |
| 18.09.2026 | 2,78 | 2,80 | 2,78 | 2,79 | -0,89% | 1.043,00 |
| 17.09.2026 | 2,86 | 2,87 | 2,82 | 2,82 | 0,18% | 1.883,00 |
| 16.09.2026 | 2,78 | 2,81 | 2,77 | 2,81 | -1,58% | 249,00 |
| 15.09.2026 | 2,92 | 2,92 | 2,78 | 2,86 | -1,72% | 857,00 |
| 14.09.2026 | 2,90 | 2,91 | 2,90 | 2,91 | 1,93% | 1.835,00 |
| 11.09.2026 | 2,91 | 2,91 | 2,85 | 2,85 | 2,15% | 645,00 |
| 10.09.2026 | 2,86 | 2,86 | 2,79 | 2,79 | -2,79% | 7.095,00 |
| 09.09.2026 | 2,97 | 2,97 | 2,83 | 2,87 | -1,54% | 11.974,00 |
| 08.09.2026 | 3,00 | 3,03 | 2,87 | 2,92 | -3,32% | 4.493,00 |
| 07.09.2026 | 3,03 | 3,03 | 2,88 | 3,02 | 4,51% | 1.683,00 |
| 04.09.2026 | 2,85 | 2,90 | 2,80 | 2,89 | 5,10% | 2.332,00 |
| 03.09.2026 | 2,90 | 2,90 | 2,75 | 2,75 | -1,96% | 13.771,00 |
| 02.09.2026 | 2,73 | 2,85 | 2,69 | 2,80 | 5,66% | 3.548,00 |
| 01.09.2026 | 2,62 | 2,72 | 2,62 | 2,65 | -1,30% | 4.515,00 |
| 31.08.2026 | 2,63 | 2,69 | 2,63 | 2,69 | -0,56% | 794,00 |
| 28.08.2026 | 2,78 | 2,80 | 2,64 | 2,70 | -1,82% | 16.165,00 |
| 27.08.2026 | 2,75 | 2,76 | 2,72 | 2,75 | 1,85% | 3.320,00 |
| 26.08.2026 | 2,78 | 2,78 | 2,66 | 2,70 | -2,35% | 1.456,00 |
| 25.08.2026 | 2,73 | 2,77 | 2,60 | 2,77 | 3,17% | 1.615,00 |
| 24.08.2026 | 2,74 | 2,78 | 2,60 | 2,68 | -0,56% | 7.006,00 |
| 21.08.2026 | 2,51 | 2,76 | 2,49 | 2,70 | 6,94% | 13.199,00 |
| 20.08.2026 | 2,60 | 2,72 | 2,52 | 2,52 | -7,52% | 4.134,00 |
| 19.08.2026 | 2,63 | 2,73 | 2,60 | 2,73 | 5,83% | 4.976,00 |
| 18.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | 33,00 |
| 17.08.2026 | 2,48 | 2,60 | 2,48 | 2,59 | 4,23% | 5.807,00 |
| 14.08.2026 | 2,54 | 2,56 | 2,48 | 2,48 | -0,20% | 764,00 |
| 13.08.2026 | 2,63 | 2,63 | 2,48 | 2,49 | -4,05% | 9.875,00 |
| 12.08.2026 | 2,61 | 2,77 | 2,59 | 2,59 | -0,58% | 16.140,00 |
| 11.08.2026 | 2,70 | 2,70 | 2,61 | 2,61 | 0,00% | 3.249,00 |
| 10.08.2026 | 2,72 | 2,72 | 2,60 | 2,61 | -1,33% | 1.718,00 |
| 07.08.2026 | 2,68 | 2,68 | 2,60 | 2,64 | 1,15% | 10.082,00 |
| 06.08.2026 | 2,65 | 2,67 | 2,54 | 2,61 | -0,76% | 5.943,00 |
| 05.08.2026 | 2,66 | 2,72 | 2,63 | 2,63 | 1,15% | 3.673,00 |
| 04.08.2026 | 2,54 | 2,65 | 2,54 | 2,60 | 1,36% | 2.974,00 |
| 03.08.2026 | 2,54 | 2,59 | 2,51 | 2,57 | 3,64% | 5.728,00 |
| 31.07.2026 | 2,64 | 2,64 | 2,48 | 2,48 | -3,32% | 8.560,00 |
| 30.07.2026 | 2,51 | 2,63 | 2,51 | 2,56 | -2,48% | 4.601,00 |
| 29.07.2026 | 2,62 | 2,73 | 2,57 | 2,63 | 5,42% | 5.055,00 |
| 28.07.2026 | 2,60 | 3,07 | 2,48 | 2,49 | -4,96% | 23.683,00 |
| 27.07.2026 | 2,55 | 2,62 | 2,50 | 2,62 | 2,14% | 938,00 |
| 24.07.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 3,85% | 270,00 |
| 23.07.2026 | 2,52 | 2,52 | 2,46 | 2,47 | 0,00% | 233,00 |
| 22.07.2026 | 2,41 | 2,47 | 2,41 | 2,47 | 0,00% | 1.974,00 |
| 21.07.2026 | 2,41 | 2,56 | 2,41 | 2,47 | -0,20% | 157,00 |
| 20.07.2026 | 2,50 | 2,60 | 2,45 | 2,48 | -2,94% | 3.334,00 |
| 17.07.2026 | 2,40 | 2,58 | 2,40 | 2,55 | 2,41% | 720,00 |
| 16.07.2026 | 2,69 | 2,69 | 2,49 | 2,49 | -3,68% | 2.410,00 |
| 15.07.2026 | 2,51 | 2,63 | 2,51 | 2,59 | 0,98% | 1.211,00 |
| 14.07.2026 | 2,68 | 2,68 | 2,55 | 2,56 | -1,35% | 208,00 |
| 13.07.2026 | 2,71 | 2,71 | 2,60 | 2,60 | -2,08% | 297,00 |
| 10.07.2026 | 2,68 | 2,75 | 2,60 | 2,65 | -3,11% | 3.704,00 |
| 09.07.2026 | 2,69 | 2,74 | 2,69 | 2,74 | 5,80% | 5.131,00 |
| 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 |