0,838€
12,33%
Echtzeit-Aktienkurs Filana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Filana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,75 | 0,75 | 0,75 | 0,75 | -1,84% | - |
| 29.07.2026 | 0,76 | 0,76 | 0,76 | 0,76 | -1,68% | - |
| 28.07.2026 | 0,77 | 0,77 | 0,77 | 0,77 | 0,13% | - |
| 27.07.2026 | 0,77 | 0,77 | 0,77 | 0,77 | -3,86% | - |
| 24.07.2026 | 0,80 | 0,80 | 0,80 | 0,80 | -2,67% | - |
| 23.07.2026 | 0,83 | 0,83 | 0,83 | 0,83 | -4,73% | - |
| 22.07.2026 | 0,87 | 0,87 | 0,87 | 0,87 | -1,59% | - |
| 21.07.2026 | 0,88 | 0,88 | 0,88 | 0,88 | -3,08% | - |
| 20.07.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -0,98% | - |
| 17.07.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -2,45% | - |
| 16.07.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 0,43% | - |
| 15.07.2026 | 0,94 | 0,94 | 0,94 | 0,94 | -5,07% | - |
| 14.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -2,18% | 1.500,00 |
| 13.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 10.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,39% | - |
| 09.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -9,63% | - |
| 08.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 5,06% | - |
| 07.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,95% | - |
| 06.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 03.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,86% | - |
| 02.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 5,49% | - |
| 01.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,04% | - |
| 30.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,35% | - |
| 29.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 4,64% | - |
| 26.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -4,43% | - |
| 25.06.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 0,97% | 1.130,00 |
| 24.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,47% | - |
| 23.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,35% | - |
| 22.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 19.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,39% | - |
| 18.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,52% | - |
| 17.06.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 1,35% | 1.000,00 |
| 16.06.2026 | 1,02 | 1,07 | 1,00 | 1,04 | -2,63% | 8.000,00 |
| 15.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -3,96% | - |
| 12.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,25% | - |
| 11.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -6,33% | - |
| 10.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,32% | - |
| 09.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 8,38% | - |
| 08.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,43% | - |
| 05.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,62% | - |
| 04.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -5,77% | - |
| 03.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,04% | - |
| 02.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,54% | - |
| 01.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | - |
| 29.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,00% | - |
| 28.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,71% | - |
| 27.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 11,23% | 1.000,00 |
| 26.05.2026 | 1,11 | 1,16 | 1,11 | 1,16 | 4,14% | - |
| 25.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,02% | - |
| 22.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 3,61% | - |
| 21.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 3,75% | - |
| 20.05.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,50% | 3,00 |
| 19.05.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,01% | - |
| 18.05.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -4,72% | - |
| 15.05.2026 | 1,08 | 1,08 | 1,04 | 1,04 | -6,99% | 3.438,00 |
| 14.05.2026 | 1,03 | 1,12 | 1,03 | 1,12 | 11,16% | 5.103,00 |
| 13.05.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -5,64% | - |
| 12.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,66% | - |
| 11.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,92% | - |
| 08.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -5,17% | - |
| 07.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,81% | - |
| 06.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,70% | - |
| 05.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -6,81% | - |
| 04.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 4,64% | - |
| 30.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -8,77% | - |
| 29.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 1,38% | 25,00 |
| 28.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,98% | - |
| 27.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,27% | - |
| 24.04.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -0,28% | 1.100,00 |
| 23.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,12% | - |
| 22.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,33% | - |
| 21.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,67% | - |
| 20.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 17.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 9,42% | - |
| 16.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,36% | - |
| 15.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 14.04.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -3,51% | 300,00 |
| 13.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -5,27% | - |
| 10.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,12% | - |
| 09.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | - |
| 08.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,84% | - |
| 07.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,52% | - |
| 02.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -3,99% | - |
| 01.04.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 7,81% | 100,00 |
| 31.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -6,31% | - |
| 30.03.2026 | 1,42 | 1,49 | 1,42 | 1,49 | -1,39% | 20.086,00 |
| 27.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -2,33% | - |
| 26.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,72% | - |
| 25.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,94% | - |
| 24.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 5,17% | - |
| 23.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 20.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -5,02% | - |
| 19.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -4,34% | - |
| 18.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,90% | - |
| 17.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -3,38% | - |
| 16.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 3,19% | - |
| 13.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -5,73% | - |
| 12.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -11,84% | - |
| 11.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -3,19% | - |
| 10.03.2026 | 1,79 | 2,07 | 1,79 | 2,07 | 21,59% | 16.154,00 |