1,229€
9,93%
Echtzeit-Aktienkurs Filana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Filana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,12 | 1,16 | 1,10 | 1,13 | 0,90% | - |
| 21.05.2026 | 1,07 | 1,12 | 1,06 | 1,12 | 3,34% | - |
| 20.05.2026 | 1,04 | 1,13 | 1,03 | 1,08 | 3,06% | - |
| 19.05.2026 | 1,02 | 1,08 | 1,02 | 1,05 | 2,05% | - |
| 18.05.2026 | 0,99 | 1,10 | 0,99 | 1,03 | 0,59% | - |
| 15.05.2026 | 1,05 | 1,12 | 1,01 | 1,02 | -2,86% | - |
| 14.05.2026 | 1,06 | 1,13 | 1,02 | 1,05 | 2,04% | - |
| 13.05.2026 | 1,03 | 1,04 | 1,00 | 1,03 | -0,58% | - |
| 12.05.2026 | 1,08 | 1,10 | 1,03 | 1,04 | -5,13% | 25.600,00 |
| 11.05.2026 | 1,11 | 1,14 | 1,09 | 1,09 | -1,45% | - |
| 08.05.2026 | 1,16 | 1,17 | 1,08 | 1,11 | -4,16% | - |
| 07.05.2026 | 1,23 | 1,27 | 1,15 | 1,16 | -6,40% | - |
| 06.05.2026 | 1,19 | 1,25 | 1,16 | 1,23 | 5,02% | - |
| 05.05.2026 | 1,20 | 1,24 | 1,17 | 1,18 | -2,89% | - |
| 04.05.2026 | 1,29 | 1,32 | 1,21 | 1,21 | -2,42% | - |
| 30.04.2026 | 1,23 | 1,26 | 1,19 | 1,24 | 0,24% | - |
| 29.04.2026 | 1,34 | 1,37 | 1,23 | 1,24 | -7,41% | - |
| 28.04.2026 | 1,33 | 1,37 | 1,33 | 1,34 | -3,47% | - |
| 27.04.2026 | 1,36 | 1,42 | 1,32 | 1,38 | 0,44% | - |
| 24.04.2026 | 1,43 | 1,46 | 1,37 | 1,38 | -2,75% | - |
| 23.04.2026 | 1,44 | 1,47 | 1,41 | 1,42 | -2,34% | - |
| 22.04.2026 | 1,46 | 1,49 | 1,43 | 1,45 | -0,55% | - |
| 21.04.2026 | 1,49 | 1,52 | 1,46 | 1,46 | -2,41% | - |
| 20.04.2026 | 1,46 | 1,53 | 1,45 | 1,50 | 2,68% | - |
| 17.04.2026 | 1,49 | 1,51 | 1,43 | 1,46 | 6,74% | - |
| 16.04.2026 | 1,37 | 1,39 | 1,34 | 1,36 | 0,89% | - |
| 15.04.2026 | 1,35 | 1,40 | 1,31 | 1,35 | 1,96% | - |
| 14.04.2026 | 1,38 | 1,40 | 1,33 | 1,33 | -4,05% | - |
| 13.04.2026 | 1,39 | 1,43 | 1,37 | 1,38 | -2,06% | - |
| 10.04.2026 | 1,47 | 1,48 | 1,41 | 1,41 | -2,96% | - |
| 09.04.2026 | 1,46 | 1,48 | 1,42 | 1,45 | -0,48% | - |
| 08.04.2026 | 1,48 | 1,53 | 1,44 | 1,46 | 1,11% | - |
| 07.04.2026 | 1,46 | 1,48 | 1,42 | 1,45 | -4,56% | - |
| 02.04.2026 | 1,47 | 1,51 | 1,42 | 1,51 | 1,68% | - |
| 01.04.2026 | 1,47 | 1,52 | 1,44 | 1,49 | 1,50% | 39.208,00 |
| 31.03.2026 | 1,42 | 1,47 | 1,41 | 1,47 | 3,46% | - |
| 30.03.2026 | 1,46 | 1,49 | 1,42 | 1,42 | -2,54% | - |
| 27.03.2026 | 1,55 | 1,55 | 1,43 | 1,46 | -6,43% | - |
| 26.03.2026 | 1,57 | 1,60 | 1,56 | 1,56 | -1,52% | - |
| 25.03.2026 | 1,60 | 1,64 | 1,55 | 1,58 | -1,19% | 464,00 |
| 24.03.2026 | 1,62 | 1,65 | 1,58 | 1,60 | -1,05% | - |
| 23.03.2026 | 1,57 | 1,63 | 1,56 | 1,62 | 3,33% | 84.575,00 |
| 20.03.2026 | 1,57 | 1,60 | 1,55 | 1,56 | -3,46% | - |
| 19.03.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -3,23% | - |
| 18.03.2026 | 1,74 | 1,76 | 1,66 | 1,67 | -2,73% | - |
| 17.03.2026 | 1,71 | 1,75 | 1,70 | 1,72 | 0,70% | - |
| 16.03.2026 | 1,76 | 1,78 | 1,70 | 1,71 | -2,29% | - |
| 13.03.2026 | 1,69 | 1,80 | 1,69 | 1,75 | 2,40% | - |
| 12.03.2026 | 1,80 | 1,85 | 1,70 | 1,71 | -6,67% | - |
| 11.03.2026 | 2,01 | 2,09 | 1,76 | 1,83 | -9,55% | - |
| 10.03.2026 | 1,82 | 2,13 | 1,82 | 2,02 | 12,33% | 372.600,00 |
| 09.03.2026 | 1,73 | 1,84 | 1,73 | 1,80 | 2,62% | 4.724,00 |
| 06.03.2026 | 1,78 | 1,80 | 1,70 | 1,75 | 0,00% | - |
| 05.03.2026 | 1,91 | 1,91 | 1,74 | 1,75 | -7,83% | - |
| 04.03.2026 | 1,90 | 1,95 | 1,88 | 1,90 | 0,48% | - |
| 03.03.2026 | 1,97 | 1,97 | 1,89 | 1,89 | -4,78% | - |
| 02.03.2026 | 1,91 | 1,99 | 1,88 | 1,99 | 2,84% | 141.000,00 |
| 27.02.2026 | 1,99 | 2,00 | 1,92 | 1,93 | -0,36% | 46.500,00 |
| 26.02.2026 | 1,91 | 1,95 | 1,87 | 1,94 | 1,20% | - |
| 25.02.2026 | 2,08 | 2,09 | 1,91 | 1,92 | -8,19% | - |
| 24.02.2026 | 1,84 | 2,11 | 1,79 | 2,09 | 14,28% | - |
| 23.02.2026 | 1,79 | 1,84 | 1,78 | 1,83 | 1,39% | - |
| 20.02.2026 | 1,85 | 1,85 | 1,77 | 1,80 | -1,10% | - |
| 19.02.2026 | 1,81 | 1,94 | 1,76 | 1,82 | 0,61% | - |
| 18.02.2026 | 1,77 | 1,82 | 1,75 | 1,81 | 1,97% | - |
| 17.02.2026 | 1,75 | 1,83 | 1,74 | 1,78 | 1,02% | - |
| 16.02.2026 | 1,76 | 1,77 | 1,76 | 1,76 | -0,79% | - |
| 13.02.2026 | 1,73 | 1,82 | 1,72 | 1,77 | 3,14% | - |
| 12.02.2026 | 1,82 | 1,82 | 1,72 | 1,72 | -5,29% | - |
| 11.02.2026 | 1,82 | 1,84 | 1,76 | 1,82 | -1,63% | - |
| 10.02.2026 | 1,72 | 1,86 | 1,64 | 1,85 | 6,96% | 96.000,00 |
| 09.02.2026 | 1,71 | 1,75 | 1,68 | 1,73 | 0,47% | - |
| 06.02.2026 | 1,60 | 1,75 | 1,59 | 1,72 | 7,58% | - |
| 05.02.2026 | 1,66 | 1,67 | 1,60 | 1,60 | -3,51% | - |
| 04.02.2026 | 1,67 | 1,69 | 1,61 | 1,65 | -0,30% | - |
| 03.02.2026 | 1,65 | 1,71 | 1,60 | 1,66 | 1,04% | - |
| 02.02.2026 | 1,65 | 1,68 | 1,60 | 1,64 | -1,91% | - |
| 30.01.2026 | 1,70 | 1,73 | 1,63 | 1,67 | -0,65% | - |
| 29.01.2026 | 1,71 | 1,74 | 1,68 | 1,69 | -2,38% | 510,00 |
| 28.01.2026 | 1,77 | 1,81 | 1,71 | 1,73 | 1,41% | - |
| 27.01.2026 | 1,72 | 1,75 | 1,68 | 1,70 | 0,59% | - |
| 26.01.2026 | 1,85 | 1,88 | 1,69 | 1,69 | -7,59% | - |
| 23.01.2026 | 1,97 | 1,99 | 1,83 | 1,83 | -6,01% | - |
| 22.01.2026 | 1,84 | 1,99 | 1,84 | 1,95 | 4,90% | - |
| 21.01.2026 | 1,70 | 1,86 | 1,70 | 1,86 | 7,65% | 32.500,00 |
| 20.01.2026 | 1,72 | 1,78 | 1,68 | 1,73 | -0,46% | - |
| 19.01.2026 | 1,73 | 1,74 | 1,72 | 1,73 | -0,74% | - |
| 16.01.2026 | 1,84 | 1,87 | 1,75 | 1,75 | -5,11% | - |
| 15.01.2026 | 1,85 | 1,87 | 1,81 | 1,84 | -1,50% | - |
| 14.01.2026 | 1,76 | 1,88 | 1,73 | 1,87 | 3,84% | 78.000,00 |
| 13.01.2026 | 1,82 | 1,84 | 1,75 | 1,80 | -1,26% | - |
| 12.01.2026 | 1,79 | 1,83 | 1,74 | 1,82 | -0,27% | - |
| 09.01.2026 | 1,84 | 1,91 | 1,83 | 1,83 | -1,24% | - |
| 08.01.2026 | 1,86 | 1,90 | 1,82 | 1,85 | 0,05% | - |
| 07.01.2026 | 1,81 | 1,95 | 1,81 | 1,85 | 2,44% | - |
| 06.01.2026 | 1,80 | 1,84 | 1,74 | 1,81 | 0,00% | - |
| 05.01.2026 | 1,80 | 1,85 | 1,77 | 1,81 | 2,73% | - |
| 02.01.2026 | 1,68 | 1,77 | 1,68 | 1,76 | -0,23% | - |
| 30.12.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -2,00% | - |
| 29.12.2025 | 1,86 | 1,88 | 1,79 | 1,80 | -2,60% | - |