1,205€
8,56%
Echtzeit-Aktienkurs Armata Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Armata Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,21 | 1,28 | 1,11 | 1,22 | 9,46% | - |
| 08.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 07.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -11,20% | - |
| 06.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,72% | - |
| 05.05.2025 | 1,17 | 1,34 | 1,17 | 1,34 | 22,94% | - |
| 02.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -12,10% | - |
| 30.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 8,77% | - |
| 29.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 28.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 9,52% | - |
| 25.04.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -0,94% | - |
| 24.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 23.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 7,69% | - |
| 22.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 3,72% | - |
| 17.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 3,30% | - |
| 16.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -20,18% | - |
| 15.04.2025 | 0,92 | 1,14 | 0,92 | 1,14 | 21,28% | 500,00 |
| 14.04.2025 | 0,74 | 0,94 | 0,74 | 0,94 | 34,29% | 378,00 |
| 11.04.2025 | 0,70 | 0,70 | 0,70 | 0,70 | -8,50% | - |
| 10.04.2025 | 0,77 | 0,77 | 0,77 | 0,77 | -23,50% | - |
| 09.04.2025 | 0,91 | 1,00 | 0,91 | 1,00 | -3,85% | 1.000,00 |
| 08.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -7,14% | - |
| 07.04.2025 | 1,06 | 1,19 | 1,06 | 1,12 | -0,88% | 1.000,00 |
| 04.04.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 4,63% | - |
| 03.04.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -8,47% | - |
| 02.04.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -5,60% | - |
| 01.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -8,09% | - |
| 31.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 28.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 27.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 26.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -9,32% | - |
| 25.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,87% | - |
| 24.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -11,93% | - |
| 21.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 20.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 19.03.2025 | 1,78 | 1,96 | 1,78 | 1,81 | -4,74% | 30,00 |
| 18.03.2025 | 1,77 | 1,90 | 1,76 | 1,90 | 12,43% | 221,00 |
| 17.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 14.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | - |
| 13.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 12.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -6,90% | - |
| 11.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 07.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,95% | - |
| 06.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 05.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 04.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -14,29% | - |
| 03.03.2025 | 1,81 | 2,10 | 1,81 | 2,10 | 10,53% | 110,00 |
| 28.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 27.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 26.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 25.02.2025 | 1,89 | 2,10 | 1,89 | 2,06 | 0,98% | 137,00 |
| 24.02.2025 | 1,90 | 2,04 | 1,90 | 2,04 | 12,09% | 250,00 |
| 21.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -9,00% | - |
| 20.02.2025 | 1,76 | 2,00 | 1,76 | 2,00 | 14,29% | 2.800,00 |
| 19.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 18.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -7,85% | - |
| 17.02.2025 | 1,81 | 1,91 | 1,81 | 1,91 | 6,11% | 534,00 |
| 14.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 13.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 12.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -7,61% | - |
| 11.02.2025 | 1,86 | 1,97 | 1,86 | 1,97 | 2,60% | 150,00 |
| 10.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 07.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 06.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 1,08% | - |
| 05.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 04.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 03.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 31.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 30.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 29.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 28.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 27.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 24.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 23.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -10,71% | - |
| 22.01.2025 | 2,06 | 2,24 | 2,06 | 2,24 | 17,89% | 100,00 |
| 21.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 20.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,72% | - |
| 17.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 16.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 15.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 14.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
| 13.01.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 1,05% | - |
| 10.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 09.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 08.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 07.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,02% | - |
| 06.01.2025 | 1,81 | 1,99 | 1,81 | 1,99 | 10,56% | 150,00 |
| 03.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 7,14% | - |
| 02.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -12,50% | - |
| 30.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
| 27.12.2024 | 1,84 | 2,04 | 1,84 | 1,99 | 12,43% | 130,00 |
| 23.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -11,50% | - |
| 20.12.2024 | 1,81 | 2,00 | 1,81 | 2,00 | 11,73% | 1.092,00 |
| 19.12.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -0,56% | 7,00 |
| 18.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | - |
| 17.12.2024 | 1,81 | 1,90 | 1,81 | 1,90 | -4,04% | - |
| 16.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | - |
| 13.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -7,28% | - |
| 12.12.2024 | 2,04 | 2,06 | 2,04 | 2,06 | -4,63% | - |
| 11.12.2024 | 2,00 | 2,16 | 2,00 | 2,16 | 4,85% | 597,00 |