0,830€
10,31%
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 | 0,81 | 0,74 | 0,80 | 6,12% | - |
| 29.07.2026 | 0,76 | 0,78 | 0,75 | 0,75 | -2,46% | - |
| 28.07.2026 | 0,77 | 0,80 | 0,77 | 0,77 | -3,38% | - |
| 27.07.2026 | 0,78 | 0,80 | 0,78 | 0,80 | -0,62% | - |
| 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 | -2,27% | - |
| 15.05.2026 | 1,03 | 1,10 | 0,99 | 1,01 | -3,62% | - |
| 14.05.2026 | 1,04 | 1,09 | 1,01 | 1,05 | 1,16% | - |
| 13.05.2026 | 1,01 | 1,05 | 1,00 | 1,04 | 0,19% | - |
| 12.05.2026 | 1,07 | 1,08 | 1,02 | 1,04 | -4,95% | 1.600,00 |
| 11.05.2026 | 1,09 | 1,13 | 1,08 | 1,09 | -0,73% | - |
| 08.05.2026 | 1,14 | 1,15 | 1,08 | 1,10 | -4,19% | - |
| 07.05.2026 | 1,21 | 1,25 | 1,14 | 1,15 | -6,07% | - |
| 06.05.2026 | 1,16 | 1,24 | 1,14 | 1,22 | 3,92% | - |
| 05.05.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -2,17% | - |
| 04.05.2026 | 1,27 | 1,30 | 1,20 | 1,20 | -1,80% | - |
| 30.04.2026 | 1,21 | 1,25 | 1,18 | 1,22 | -0,49% | - |
| 29.04.2026 | 1,32 | 1,32 | 1,22 | 1,23 | -7,39% | - |
| 28.04.2026 | 1,31 | 1,34 | 1,31 | 1,33 | -1,19% | - |
| 27.04.2026 | 1,33 | 1,38 | 1,33 | 1,34 | -1,32% | - |
| 24.04.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -3,82% | - |
| 23.04.2026 | 1,41 | 1,44 | 1,40 | 1,41 | -0,98% | - |
| 22.04.2026 | 1,43 | 1,47 | 1,40 | 1,43 | 0,14% | - |
| 21.04.2026 | 1,47 | 1,48 | 1,42 | 1,43 | -2,46% | - |
| 20.04.2026 | 1,44 | 1,51 | 1,42 | 1,46 | 0,55% | - |
| 17.04.2026 | 1,47 | 1,49 | 1,43 | 1,45 | -2,28% | - |
| 16.04.2026 | 1,34 | 1,49 | 1,34 | 1,49 | 10,22% | - |
| 15.04.2026 | 1,33 | 1,37 | 1,32 | 1,35 | 1,81% | - |
| 14.04.2026 | 1,36 | 1,37 | 1,33 | 1,33 | -3,35% | - |
| 13.04.2026 | 1,37 | 1,39 | 1,37 | 1,37 | -1,44% | - |
| 10.04.2026 | 1,45 | 1,45 | 1,39 | 1,39 | -4,26% | - |
| 09.04.2026 | 1,43 | 1,45 | 1,41 | 1,45 | 0,28% | - |
| 08.04.2026 | 1,45 | 1,51 | 1,43 | 1,45 | 1,12% | - |
| 07.04.2026 | 1,43 | 1,45 | 1,41 | 1,43 | -4,46% | - |
| 02.04.2026 | 1,44 | 1,53 | 1,42 | 1,50 | 2,18% | - |
| 01.04.2026 | 1,44 | 1,49 | 1,42 | 1,47 | 0,89% | 3.016,00 |
| 31.03.2026 | 1,40 | 1,46 | 1,39 | 1,46 | 2,82% | - |
| 30.03.2026 | 1,43 | 1,46 | 1,41 | 1,42 | -1,39% | - |
| 27.03.2026 | 1,57 | 1,57 | 1,42 | 1,44 | -5,59% | 1.000,00 |
| 26.03.2026 | 1,55 | 1,58 | 1,51 | 1,52 | -2,44% | - |
| 25.03.2026 | 1,58 | 1,62 | 1,53 | 1,56 | -1,39% | 16,00 |
| 24.03.2026 | 1,59 | 1,61 | 1,57 | 1,58 | -0,88% | - |
| 23.03.2026 | 1,55 | 1,61 | 1,55 | 1,60 | 1,79% | 14.070,00 |
| 20.03.2026 | 1,56 | 1,59 | 1,54 | 1,57 | 0,71% | - |
| 19.03.2026 | 1,63 | 1,63 | 1,55 | 1,56 | -5,81% | - |
| 18.03.2026 | 1,71 | 1,72 | 1,65 | 1,65 | -2,77% | - |
| 17.03.2026 | 1,68 | 1,73 | 1,68 | 1,70 | 0,71% | - |
| 16.03.2026 | 1,74 | 1,74 | 1,68 | 1,69 | -2,32% | - |
| 13.03.2026 | 1,67 | 1,78 | 1,66 | 1,73 | 2,43% | - |
| 12.03.2026 | 1,81 | 1,82 | 1,68 | 1,69 | -12,00% | - |
| 11.03.2026 | 1,98 | 1,99 | 1,92 | 1,92 | -4,39% | - |
| 10.03.2026 | 1,80 | 2,09 | 1,80 | 2,00 | 11,33% | 13.800,00 |