1,300$
0,39%
Echtzeit-Aktienkurs Filana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Filana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,32 | 1,34 | 1,30 | 1,30 | 0,39% | 29.533,00 |
| 21.05.2026 | 1,24 | 1,30 | 1,23 | 1,30 | 2,78% | 33.652,00 |
| 20.05.2026 | 1,20 | 1,31 | 1,20 | 1,26 | 5,44% | 44.648,00 |
| 19.05.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,42% | 27.573,00 |
| 18.05.2026 | 1,21 | 1,27 | 1,18 | 1,19 | 0,00% | 37.255,00 |
| 15.05.2026 | 1,24 | 1,24 | 1,17 | 1,19 | -4,03% | 26.893,00 |
| 14.05.2026 | 1,23 | 1,26 | 1,19 | 1,24 | 1,64% | 69.207,00 |
| 13.05.2026 | 1,21 | 1,24 | 1,18 | 1,22 | 0,83% | 86.411,00 |
| 12.05.2026 | 1,28 | 1,28 | 1,20 | 1,21 | -5,47% | 23.916,00 |
| 11.05.2026 | 1,32 | 1,34 | 1,28 | 1,28 | -2,29% | 26.645,00 |
| 08.05.2026 | 1,35 | 1,35 | 1,28 | 1,31 | -3,68% | 85.222,00 |
| 07.05.2026 | 1,43 | 1,43 | 1,35 | 1,36 | -6,21% | 44.528,00 |
| 06.05.2026 | 1,39 | 1,47 | 1,36 | 1,45 | 5,45% | 31.022,00 |
| 05.05.2026 | 1,43 | 1,44 | 1,36 | 1,38 | -2,48% | 62.297,00 |
| 04.05.2026 | 1,49 | 1,50 | 1,41 | 1,41 | -7,54% | 36.616,00 |
| 01.05.2026 | 1,48 | 1,57 | 1,46 | 1,53 | 4,45% | 60.956,00 |
| 30.04.2026 | 1,43 | 1,48 | 1,40 | 1,46 | 1,39% | 145.579,00 |
| 29.04.2026 | 1,56 | 1,56 | 1,43 | 1,44 | -7,69% | 54.700,00 |
| 28.04.2026 | 1,56 | 1,57 | 1,55 | 1,56 | -0,64% | 49.674,00 |
| 27.04.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -2,79% | 103.650,00 |
| 24.04.2026 | 1,69 | 1,69 | 1,60 | 1,62 | -3,29% | 34.823,00 |
| 23.04.2026 | 1,69 | 1,69 | 1,65 | 1,67 | -1,18% | 55.041,00 |
| 22.04.2026 | 1,70 | 1,75 | 1,69 | 1,69 | 0,00% | 26.245,00 |
| 21.04.2026 | 1,75 | 1,76 | 1,67 | 1,69 | -3,43% | 43.941,00 |
| 20.04.2026 | 1,77 | 1,80 | 1,74 | 1,75 | 1,16% | 24.565,00 |
| 17.04.2026 | 1,75 | 1,75 | 1,70 | 1,73 | -1,70% | 86.580,00 |
| 16.04.2026 | 1,65 | 1,77 | 1,59 | 1,76 | 9,66% | 98.621,00 |
| 15.04.2026 | 1,57 | 1,61 | 1,55 | 1,61 | 1,58% | 26.201,00 |
| 14.04.2026 | 1,62 | 1,64 | 1,58 | 1,58 | -2,47% | 43.635,00 |
| 13.04.2026 | 1,63 | 1,65 | 1,62 | 1,62 | -1,22% | 18.743,00 |
| 10.04.2026 | 1,70 | 1,71 | 1,64 | 1,64 | -4,09% | 16.257,00 |
| 09.04.2026 | 1,71 | 1,73 | 1,66 | 1,71 | 0,59% | 50.149,00 |
| 08.04.2026 | 1,74 | 1,78 | 1,70 | 1,70 | 1,80% | 20.868,00 |
| 07.04.2026 | 1,66 | 1,70 | 1,64 | 1,67 | -0,89% | 39.425,00 |
| 06.04.2026 | 1,71 | 1,75 | 1,66 | 1,69 | -3,16% | 44.673,00 |
| 02.04.2026 | 1,71 | 1,78 | 1,71 | 1,74 | 0,58% | 40.558,00 |
| 01.04.2026 | 1,73 | 1,76 | 1,71 | 1,73 | 2,37% | 77.097,00 |
| 31.03.2026 | 1,65 | 1,70 | 1,63 | 1,69 | 3,68% | 98.886,00 |
| 30.03.2026 | 1,73 | 1,73 | 1,62 | 1,63 | -2,98% | 59.348,00 |
| 27.03.2026 | 1,74 | 1,74 | 1,65 | 1,68 | -4,55% | 93.260,00 |
| 26.03.2026 | 1,81 | 1,82 | 1,75 | 1,76 | -3,56% | 44.853,00 |
| 25.03.2026 | 1,90 | 1,90 | 1,80 | 1,83 | -1,35% | 41.311,00 |
| 24.03.2026 | 1,87 | 1,88 | 1,83 | 1,85 | -1,07% | 41.154,00 |
| 23.03.2026 | 1,86 | 1,89 | 1,85 | 1,87 | 3,03% | 27.095,00 |
| 20.03.2026 | 1,82 | 1,85 | 1,80 | 1,82 | -0,27% | 31.696,00 |
| 19.03.2026 | 1,87 | 1,87 | 1,81 | 1,82 | -4,71% | 40.155,00 |
| 18.03.2026 | 1,97 | 1,99 | 1,91 | 1,91 | -4,88% | 67.937,00 |
| 17.03.2026 | 1,98 | 2,01 | 1,98 | 2,01 | 2,71% | 26.603,00 |
| 16.03.2026 | 2,02 | 2,02 | 1,95 | 1,96 | -2,25% | 24.944,00 |
| 13.03.2026 | 1,99 | 2,06 | 1,96 | 2,00 | 2,30% | 86.598,00 |
| 12.03.2026 | 2,05 | 2,05 | 1,96 | 1,96 | -6,90% | 72.602,00 |
| 11.03.2026 | 2,21 | 2,21 | 2,04 | 2,10 | -11,76% | 79.133,00 |
| 10.03.2026 | 2,19 | 2,49 | 2,19 | 2,38 | 12,26% | 2.060.873,00 |
| 09.03.2026 | 2,01 | 2,14 | 2,00 | 2,12 | 4,43% | 613.018,00 |
| 06.03.2026 | 2,02 | 2,04 | 1,96 | 2,03 | -0,49% | 669.076,00 |
| 05.03.2026 | 2,21 | 2,21 | 2,01 | 2,04 | -7,69% | 1.280.442,00 |
| 04.03.2026 | 2,25 | 2,26 | 2,18 | 2,21 | -0,45% | 386.359,00 |
| 03.03.2026 | 2,26 | 2,27 | 2,19 | 2,22 | -4,31% | 349.706,00 |
| 02.03.2026 | 2,20 | 2,33 | 2,19 | 2,32 | 1,75% | 625.835,00 |
| 27.02.2026 | 2,29 | 2,33 | 2,27 | 2,28 | -2,98% | 286.446,00 |
| 26.02.2026 | 2,27 | 2,39 | 2,20 | 2,35 | 3,98% | 544.599,00 |
| 25.02.2026 | 2,46 | 2,46 | 2,25 | 2,26 | -7,76% | 808.309,00 |
| 24.02.2026 | 2,17 | 2,49 | 2,14 | 2,45 | 13,43% | 2.243.591,00 |
| 23.02.2026 | 2,12 | 2,17 | 2,10 | 2,16 | 1,41% | 438.584,00 |
| 20.02.2026 | 2,16 | 2,17 | 2,08 | 2,13 | -1,84% | 758.425,00 |
| 19.02.2026 | 2,09 | 2,20 | 2,06 | 2,17 | 1,88% | 940.457,00 |
| 18.02.2026 | 2,08 | 2,15 | 2,07 | 2,13 | 1,91% | 280.770,00 |
| 17.02.2026 | 2,10 | 2,17 | 2,05 | 2,09 | 0,00% | 530.181,00 |
| 13.02.2026 | 2,06 | 2,16 | 2,06 | 2,09 | 1,95% | 469.726,00 |
| 12.02.2026 | 2,15 | 2,17 | 2,04 | 2,05 | -4,65% | 565.750,00 |
| 11.02.2026 | 2,17 | 2,19 | 2,09 | 2,15 | -1,38% | 480.443,00 |
| 10.02.2026 | 2,03 | 2,22 | 2,02 | 2,18 | 6,34% | 959.093,00 |
| 09.02.2026 | 2,03 | 2,08 | 1,98 | 2,05 | 0,99% | 440.159,00 |
| 06.02.2026 | 1,93 | 2,07 | 1,92 | 2,03 | 7,41% | 584.809,00 |
| 05.02.2026 | 1,93 | 1,94 | 1,87 | 1,89 | -3,08% | 792.400,00 |
| 04.02.2026 | 1,98 | 1,98 | 1,89 | 1,95 | -1,02% | 465.504,00 |
| 03.02.2026 | 1,96 | 1,99 | 1,89 | 1,97 | 1,55% | 608.102,00 |
| 02.02.2026 | 1,97 | 1,98 | 1,89 | 1,94 | -2,51% | 566.153,00 |
| 30.01.2026 | 2,01 | 2,06 | 1,93 | 1,99 | -2,45% | 783.083,00 |
| 29.01.2026 | 2,05 | 2,07 | 1,99 | 2,04 | 0,00% | 591.569,00 |
| 28.01.2026 | 2,15 | 2,15 | 2,03 | 2,04 | -3,77% | 507.898,00 |
| 27.01.2026 | 2,03 | 2,13 | 2,00 | 2,12 | 4,43% | 856.824,00 |
| 26.01.2026 | 2,19 | 2,21 | 2,02 | 2,03 | -7,73% | 953.833,00 |
| 23.01.2026 | 2,29 | 2,31 | 2,16 | 2,20 | -5,17% | 690.438,00 |
| 22.01.2026 | 2,20 | 2,34 | 2,20 | 2,32 | 6,91% | 1.693.770,00 |
| 21.01.2026 | 2,00 | 2,19 | 2,00 | 2,17 | 9,05% | 1.546.372,00 |
| 20.01.2026 | 2,01 | 2,04 | 1,97 | 1,99 | -2,45% | 854.267,00 |
| 16.01.2026 | 2,15 | 2,16 | 2,02 | 2,04 | -4,23% | 1.176.334,00 |
| 15.01.2026 | 2,15 | 2,16 | 2,11 | 2,13 | -0,93% | 301.015,00 |
| 14.01.2026 | 2,08 | 2,19 | 2,07 | 2,15 | 4,88% | 757.963,00 |
| 13.01.2026 | 2,13 | 2,15 | 2,03 | 2,05 | -3,30% | 777.487,00 |
| 12.01.2026 | 2,10 | 2,13 | 2,03 | 2,12 | 0,95% | 695.860,00 |
| 09.01.2026 | 2,14 | 2,21 | 2,10 | 2,10 | -1,87% | 555.537,00 |
| 08.01.2026 | 2,16 | 2,19 | 2,12 | 2,14 | -1,83% | 599.869,00 |
| 07.01.2026 | 2,14 | 2,28 | 2,13 | 2,18 | 2,83% | 1.093.715,00 |
| 06.01.2026 | 2,10 | 2,15 | 2,07 | 2,12 | 0,95% | 553.782,00 |
| 05.01.2026 | 2,12 | 2,16 | 2,06 | 2,10 | 0,48% | 822.152,00 |
| 02.01.2026 | 2,00 | 2,09 | 1,97 | 2,09 | 5,56% | 600.850,00 |
| 31.12.2025 | 2,01 | 2,02 | 1,96 | 1,98 | -2,46% | 995.405,00 |
| 30.12.2025 | 2,09 | 2,09 | 2,01 | 2,03 | -2,87% | 944.255,00 |