0,950$
10,08%
Echtzeit-Aktienkurs Filana Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Filana Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,87 | 0,95 | 0,87 | 0,95 | 10,08% | 41.231,00 |
| 29.07.2026 | 0,88 | 0,88 | 0,86 | 0,86 | -2,82% | 62.582,00 |
| 28.07.2026 | 0,91 | 0,95 | 0,89 | 0,89 | -3,06% | 7.882,00 |
| 27.07.2026 | 0,91 | 0,92 | 0,90 | 0,92 | 1,55% | 36.344,00 |
| 24.07.2026 | 0,93 | 0,93 | 0,89 | 0,90 | -4,04% | 58.708,00 |
| 23.07.2026 | 0,95 | 0,95 | 0,90 | 0,94 | -3,09% | 89.648,00 |
| 22.07.2026 | 1,02 | 1,02 | 0,96 | 0,97 | -4,43% | 154.723,00 |
| 21.07.2026 | 1,03 | 1,03 | 1,01 | 1,02 | -0,49% | 17.831,00 |
| 20.07.2026 | 1,08 | 1,08 | 1,01 | 1,02 | -3,32% | 14.752,00 |
| 17.07.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -1,86% | 9.462,00 |
| 16.07.2026 | 1,07 | 1,09 | 1,05 | 1,08 | -1,83% | 23.964,00 |
| 15.07.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,46% | 20.050,00 |
| 14.07.2026 | 1,14 | 1,14 | 1,08 | 1,09 | -4,80% | 42.752,00 |
| 13.07.2026 | 1,17 | 1,17 | 1,13 | 1,15 | -2,97% | 23.412,00 |
| 10.07.2026 | 1,20 | 1,20 | 1,15 | 1,18 | -0,42% | 37.938,00 |
| 09.07.2026 | 1,28 | 1,30 | 1,16 | 1,19 | -0,42% | 38.370,00 |
| 08.07.2026 | 1,34 | 1,37 | 1,19 | 1,19 | -9,16% | 57.102,00 |
| 07.07.2026 | 1,24 | 1,31 | 1,22 | 1,31 | 3,97% | 26.950,00 |
| 06.07.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,61% | 16.737,00 |
| 02.07.2026 | 1,25 | 1,31 | 1,18 | 1,24 | -0,80% | 51.660,00 |
| 01.07.2026 | 1,20 | 1,26 | 1,20 | 1,25 | 4,60% | 25.178,00 |
| 30.06.2026 | 1,22 | 1,22 | 1,18 | 1,20 | -2,45% | 42.257,00 |
| 29.06.2026 | 1,21 | 1,24 | 1,18 | 1,23 | 2,51% | 24.565,00 |
| 26.06.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 3,02% | 32.110,00 |
| 25.06.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,28% | 51.773,00 |
| 24.06.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -1,67% | 29.350,00 |
| 23.06.2026 | 1,26 | 1,26 | 1,19 | 1,20 | -3,24% | 20.922,00 |
| 22.06.2026 | 1,23 | 1,26 | 1,22 | 1,24 | 0,41% | 21.733,00 |
| 18.06.2026 | 1,24 | 1,24 | 1,21 | 1,23 | 2,07% | 43.984,00 |
| 17.06.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -1,23% | 45.129,00 |
| 16.06.2026 | 1,17 | 1,27 | 1,16 | 1,22 | 0,83% | 39.609,00 |
| 15.06.2026 | 1,29 | 1,29 | 1,18 | 1,21 | -3,20% | 47.143,00 |
| 12.06.2026 | 1,32 | 1,32 | 1,25 | 1,25 | -4,58% | 19.524,00 |
| 11.06.2026 | 1,35 | 1,35 | 1,30 | 1,31 | -2,24% | 36.599,00 |
| 10.06.2026 | 1,41 | 1,45 | 1,34 | 1,34 | -5,96% | 34.683,00 |
| 09.06.2026 | 1,44 | 1,49 | 1,38 | 1,43 | -0,35% | 40.787,00 |
| 08.06.2026 | 1,35 | 1,44 | 1,34 | 1,43 | 8,33% | 23.440,00 |
| 05.06.2026 | 1,37 | 1,37 | 1,30 | 1,32 | -5,04% | 91.973,00 |
| 04.06.2026 | 1,36 | 1,42 | 1,36 | 1,39 | 2,96% | 29.719,00 |
| 03.06.2026 | 1,44 | 1,44 | 1,35 | 1,35 | -5,92% | 26.193,00 |
| 02.06.2026 | 1,50 | 1,50 | 1,44 | 1,44 | -4,01% | 37.748,00 |
| 01.06.2026 | 1,54 | 1,60 | 1,49 | 1,50 | -2,29% | 51.578,00 |
| 29.05.2026 | 1,56 | 1,56 | 1,49 | 1,53 | -1,92% | 214.866,00 |
| 28.05.2026 | 1,49 | 1,58 | 1,48 | 1,56 | 4,00% | 56.522,00 |
| 27.05.2026 | 1,51 | 1,54 | 1,49 | 1,50 | 6,76% | 89.412,00 |
| 26.05.2026 | 1,37 | 1,52 | 1,36 | 1,41 | 8,08% | 87.864,00 |
| 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 |