0,939$
8,46%
Echtzeit-Aktienkurs Filana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Filana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,86 | 0,94 | 0,86 | 0,94 | 8,47% | - |
| 29.07.2026 | 0,90 | 0,90 | 0,86 | 0,87 | -2,11% | - |
| 28.07.2026 | 0,91 | 0,93 | 0,88 | 0,88 | -2,07% | - |
| 27.07.2026 | 0,90 | 0,92 | 0,90 | 0,90 | 0,14% | - |
| 24.07.2026 | 0,93 | 0,94 | 0,89 | 0,90 | -3,51% | - |
| 23.07.2026 | 0,95 | 0,96 | 0,90 | 0,93 | -2,80% | - |
| 22.07.2026 | 1,04 | 1,04 | 0,96 | 0,96 | -4,90% | - |
| 21.07.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -0,41% | - |
| 20.07.2026 | 1,06 | 1,06 | 1,01 | 1,02 | -3,75% | - |
| 17.07.2026 | 1,06 | 1,08 | 1,05 | 1,06 | -1,93% | - |
| 16.07.2026 | 1,10 | 1,10 | 1,06 | 1,08 | -2,41% | - |
| 15.07.2026 | 1,11 | 1,12 | 1,10 | 1,10 | 1,16% | - |
| 14.07.2026 | 1,15 | 1,15 | 1,08 | 1,09 | -4,63% | - |
| 13.07.2026 | 1,18 | 1,18 | 1,13 | 1,14 | -3,31% | - |
| 10.07.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -0,08% | - |
| 09.07.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -1,02% | - |
| 08.07.2026 | 1,30 | 1,36 | 1,19 | 1,20 | -8,32% | - |
| 07.07.2026 | 1,24 | 1,30 | 1,22 | 1,30 | 4,14% | - |
| 06.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 1,43% | - |
| 02.07.2026 | 1,23 | 1,30 | 1,19 | 1,23 | -1,01% | - |
| 01.07.2026 | 1,20 | 1,26 | 1,20 | 1,25 | 4,58% | - |
| 30.06.2026 | 1,22 | 1,23 | 1,18 | 1,19 | -2,96% | - |
| 29.06.2026 | 1,19 | 1,24 | 1,18 | 1,23 | 3,56% | - |
| 26.06.2026 | 1,16 | 1,21 | 1,16 | 1,19 | 2,20% | - |
| 25.06.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -1,25% | - |
| 24.06.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -1,70% | - |
| 23.06.2026 | 1,22 | 1,26 | 1,20 | 1,20 | -3,24% | - |
| 22.06.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 1,50% | - |
| 19.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,96% | - |
| 18.06.2026 | 1,24 | 1,24 | 1,20 | 1,23 | 2,04% | - |
| 17.06.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -0,99% | - |
| 16.06.2026 | 1,22 | 1,22 | 1,18 | 1,22 | 0,82% | - |
| 15.06.2026 | 1,27 | 1,28 | 1,19 | 1,21 | -7,65% | - |
| 11.06.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -2,63% | - |
| 10.06.2026 | 1,42 | 1,45 | 1,34 | 1,34 | -6,05% | - |
| 09.06.2026 | 1,44 | 1,49 | 1,38 | 1,43 | -0,01% | - |
| 08.06.2026 | 1,36 | 1,43 | 1,34 | 1,43 | 3,92% | - |
| 05.06.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,34% | - |
| 04.06.2026 | 1,37 | 1,42 | 1,36 | 1,39 | 2,61% | - |
| 03.06.2026 | 1,46 | 1,46 | 1,36 | 1,36 | -5,57% | - |
| 02.06.2026 | 1,51 | 1,51 | 1,43 | 1,44 | -4,00% | - |
| 01.06.2026 | 1,53 | 1,58 | 1,50 | 1,50 | -1,78% | - |
| 29.05.2026 | 1,56 | 1,56 | 1,49 | 1,53 | -2,55% | - |
| 28.05.2026 | 1,54 | 1,58 | 1,48 | 1,57 | 4,22% | - |
| 27.05.2026 | 1,51 | 1,53 | 1,49 | 1,50 | 6,53% | - |
| 26.05.2026 | 1,37 | 1,52 | 1,37 | 1,41 | 8,89% | - |
| 21.05.2026 | 1,25 | 1,30 | 1,22 | 1,30 | 2,89% | - |
| 20.05.2026 | 1,21 | 1,30 | 1,20 | 1,26 | 5,54% | - |
| 19.05.2026 | 1,24 | 1,24 | 1,19 | 1,19 | 0,06% | - |
| 18.05.2026 | 1,18 | 1,26 | 1,18 | 1,19 | 0,91% | - |
| 15.05.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -4,80% | - |
| 14.05.2026 | 1,28 | 1,28 | 1,20 | 1,24 | 0,86% | - |
| 13.05.2026 | 1,22 | 1,24 | 1,17 | 1,23 | 1,28% | - |
| 12.05.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -5,74% | - |
| 11.05.2026 | 1,30 | 1,34 | 1,29 | 1,29 | -1,09% | - |
| 08.05.2026 | 1,35 | 1,35 | 1,29 | 1,30 | -4,11% | - |
| 07.05.2026 | 1,45 | 1,45 | 1,35 | 1,36 | -6,24% | - |
| 06.05.2026 | 1,39 | 1,46 | 1,37 | 1,45 | 5,09% | - |
| 05.05.2026 | 1,42 | 1,43 | 1,37 | 1,38 | -2,78% | - |
| 04.05.2026 | 1,52 | 1,52 | 1,42 | 1,42 | -2,55% | - |
| 30.04.2026 | 1,45 | 1,48 | 1,40 | 1,46 | 0,87% | - |
| 29.04.2026 | 1,57 | 1,57 | 1,44 | 1,44 | -7,75% | - |
| 28.04.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -0,59% | - |
| 27.04.2026 | 1,65 | 1,65 | 1,57 | 1,57 | -4,95% | - |
| 24.04.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -0,58% | - |
| 23.04.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -1,63% | - |
| 22.04.2026 | 1,71 | 1,75 | 1,69 | 1,69 | 0,16% | - |
| 21.04.2026 | 1,75 | 1,76 | 1,68 | 1,69 | -3,02% | - |
| 20.04.2026 | 1,78 | 1,79 | 1,74 | 1,74 | 0,24% | - |
| 17.04.2026 | 1,74 | 1,75 | 1,70 | 1,74 | -1,14% | - |
| 16.04.2026 | 1,63 | 1,76 | 1,59 | 1,76 | 9,66% | - |
| 15.04.2026 | 1,63 | 1,63 | 1,56 | 1,60 | 1,46% | - |
| 14.04.2026 | 1,62 | 1,64 | 1,58 | 1,58 | -2,69% | - |
| 13.04.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -5,23% | - |
| 10.04.2026 | 1,71 | 1,73 | 1,68 | 1,71 | 0,28% | - |
| 09.04.2026 | 1,70 | 1,72 | 1,66 | 1,71 | 0,21% | - |
| 08.04.2026 | 1,74 | 1,78 | 1,69 | 1,70 | 1,88% | - |
| 07.04.2026 | 1,68 | 1,69 | 1,65 | 1,67 | -4,01% | - |
| 02.04.2026 | 1,65 | 1,78 | 1,65 | 1,74 | 1,37% | - |
| 01.04.2026 | 1,68 | 1,76 | 1,68 | 1,72 | 1,38% | - |
| 31.03.2026 | 1,63 | 1,70 | 1,63 | 1,70 | 4,00% | - |
| 30.03.2026 | 1,69 | 1,69 | 1,63 | 1,63 | -4,01% | - |
| 27.03.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -3,60% | - |
| 26.03.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -3,15% | - |
| 25.03.2026 | 1,86 | 1,89 | 1,80 | 1,82 | -2,22% | - |
| 24.03.2026 | 1,87 | 1,88 | 1,82 | 1,86 | -0,63% | - |
| 23.03.2026 | 1,85 | 1,89 | 1,83 | 1,87 | 3,53% | - |
| 20.03.2026 | 1,82 | 1,85 | 1,80 | 1,81 | -1,02% | - |
| 19.03.2026 | 1,90 | 1,90 | 1,81 | 1,83 | -4,64% | - |
| 18.03.2026 | 2,00 | 2,00 | 1,92 | 1,92 | -4,48% | - |
| 17.03.2026 | 1,98 | 2,01 | 1,96 | 2,01 | 2,65% | - |
| 16.03.2026 | 2,02 | 2,02 | 1,95 | 1,96 | -1,72% | - |
| 13.03.2026 | 2,02 | 2,05 | 1,96 | 1,99 | 1,22% | - |
| 12.03.2026 | 2,09 | 2,09 | 1,96 | 1,97 | -6,45% | - |
| 11.03.2026 | 2,26 | 2,26 | 2,04 | 2,10 | -11,73% | - |
| 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 |