2,030€
-2,87%
Echtzeit-Aktienkurs Armata Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Armata Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,10 | 2,11 | 2,03 | 2,03 | -3,11% | - |
| 15.07.2025 | 2,00 | 2,11 | 1,94 | 2,09 | 4,76% | - |
| 14.07.2025 | 1,92 | 2,00 | 1,87 | 2,00 | 3,37% | - |
| 11.07.2025 | 1,94 | 1,95 | 1,90 | 1,93 | -0,26% | - |
| 10.07.2025 | 1,88 | 1,94 | 1,86 | 1,94 | 3,20% | - |
| 09.07.2025 | 1,87 | 1,88 | 1,79 | 1,88 | 0,81% | - |
| 08.07.2025 | 1,76 | 1,89 | 1,70 | 1,86 | 5,08% | - |
| 07.07.2025 | 1,86 | 1,97 | 1,77 | 1,77 | -4,32% | 164,00 |
| 04.07.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,00% | - |
| 03.07.2025 | 1,66 | 1,87 | 1,59 | 1,85 | 12,46% | - |
| 02.07.2025 | 1,62 | 1,68 | 1,60 | 1,65 | 1,86% | - |
| 01.07.2025 | 1,63 | 1,67 | 1,59 | 1,62 | -0,31% | 630,00 |
| 30.06.2025 | 1,68 | 1,72 | 1,61 | 1,62 | -3,57% | - |
| 27.06.2025 | 1,66 | 1,68 | 1,59 | 1,68 | 1,82% | 400,00 |
| 26.06.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -1,49% | - |
| 25.06.2025 | 1,53 | 1,69 | 1,53 | 1,68 | 5,68% | - |
| 24.06.2025 | 1,61 | 1,73 | 1,57 | 1,59 | -1,86% | 310,00 |
| 23.06.2025 | 1,63 | 1,71 | 1,61 | 1,62 | -3,29% | - |
| 20.06.2025 | 1,59 | 1,69 | 1,59 | 1,67 | 1,83% | - |
| 19.06.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -0,30% | - |
| 18.06.2025 | 1,55 | 1,69 | 1,55 | 1,65 | 2,17% | - |
| 17.06.2025 | 1,57 | 1,67 | 1,54 | 1,61 | 0,00% | - |
| 16.06.2025 | 1,65 | 1,71 | 1,51 | 1,61 | -2,13% | 50,00 |
| 13.06.2025 | 1,72 | 1,73 | 1,64 | 1,65 | -3,80% | - |
| 12.06.2025 | 1,67 | 1,79 | 1,67 | 1,71 | -1,44% | - |
| 11.06.2025 | 1,72 | 1,82 | 1,72 | 1,74 | -1,42% | - |
| 10.06.2025 | 1,68 | 1,80 | 1,68 | 1,76 | 2,33% | - |
| 09.06.2025 | 1,73 | 1,80 | 1,72 | 1,72 | -0,29% | - |
| 06.06.2025 | 1,67 | 1,77 | 1,67 | 1,73 | 0,58% | - |
| 05.06.2025 | 1,74 | 1,77 | 1,68 | 1,72 | -0,87% | - |
| 04.06.2025 | 1,72 | 1,77 | 1,71 | 1,73 | 1,17% | - |
| 03.06.2025 | 1,69 | 1,81 | 1,68 | 1,71 | -1,44% | - |
| 02.06.2025 | 1,67 | 1,78 | 1,67 | 1,74 | 0,00% | - |
| 30.05.2025 | 1,89 | 1,90 | 1,69 | 1,74 | -8,20% | - |
| 29.05.2025 | 1,83 | 1,90 | 1,80 | 1,89 | 3,85% | - |
| 28.05.2025 | 1,77 | 1,91 | 1,71 | 1,82 | 3,70% | - |
| 27.05.2025 | 1,69 | 1,80 | 1,66 | 1,76 | 3,54% | - |
| 26.05.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,30% | - |
| 23.05.2025 | 1,67 | 1,91 | 1,61 | 1,69 | 1,20% | - |
| 22.05.2025 | 1,83 | 1,91 | 1,56 | 1,67 | -8,49% | 3.640,00 |
| 21.05.2025 | 2,04 | 2,04 | 1,81 | 1,83 | -12,26% | 500,00 |
| 20.05.2025 | 2,14 | 2,44 | 1,87 | 2,08 | -0,95% | 13.220,00 |
| 19.05.2025 | 1,23 | 3,01 | 1,06 | 2,10 | 66,01% | 8.886,00 |
| 16.05.2025 | 1,23 | 1,28 | 1,12 | 1,27 | -0,39% | - |
| 15.05.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 3,25% | - |
| 14.05.2025 | 1,26 | 1,36 | 1,23 | 1,23 | -2,38% | - |
| 13.05.2025 | 1,20 | 1,33 | 1,17 | 1,26 | 5,44% | - |
| 12.05.2025 | 1,11 | 1,25 | 1,11 | 1,20 | 3,02% | - |
| 09.05.2025 | 1,18 | 1,28 | 1,14 | 1,16 | -4,92% | - |
| 08.05.2025 | 1,26 | 1,29 | 1,13 | 1,22 | -3,17% | - |
| 07.05.2025 | 1,19 | 1,39 | 1,19 | 1,26 | 2,44% | - |
| 06.05.2025 | 1,25 | 1,41 | 1,23 | 1,23 | -5,38% | - |
| 05.05.2025 | 1,28 | 1,53 | 1,21 | 1,30 | 1,17% | 1.415,00 |
| 02.05.2025 | 1,20 | 1,29 | 1,17 | 1,29 | -10,14% | - |
| 30.04.2025 | 1,36 | 1,49 | 1,36 | 1,43 | 5,15% | 1.000,00 |
| 29.04.2025 | 1,21 | 1,39 | 1,21 | 1,36 | 9,24% | 1.864,00 |
| 28.04.2025 | 1,24 | 1,33 | 1,19 | 1,25 | 0,40% | - |
| 25.04.2025 | 1,20 | 1,26 | 1,16 | 1,24 | 4,20% | - |
| 24.04.2025 | 1,12 | 1,27 | 1,12 | 1,19 | 3,03% | - |
| 23.04.2025 | 1,14 | 1,27 | 1,05 | 1,16 | 0,87% | - |
| 22.04.2025 | 1,05 | 1,16 | 1,05 | 1,15 | 5,53% | 8.988,00 |
| 17.04.2025 | 1,02 | 1,13 | 1,02 | 1,09 | 1,40% | - |
| 16.04.2025 | 1,02 | 1,10 | 0,96 | 1,07 | 4,39% | - |
| 15.04.2025 | 0,95 | 1,15 | 0,95 | 1,03 | 3,33% | - |
| 14.04.2025 | 0,85 | 1,03 | 0,84 | 0,99 | 17,12% | - |
| 11.04.2025 | 0,81 | 0,86 | 0,79 | 0,85 | 4,57% | 1.554,00 |
| 10.04.2025 | 0,86 | 0,90 | 0,81 | 0,81 | -5,81% | 1.500,00 |
| 09.04.2025 | 1,02 | 1,07 | 0,84 | 0,86 | -16,50% | - |
| 08.04.2025 | 1,12 | 1,23 | 1,02 | 1,03 | -11,21% | - |
| 07.04.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -1,69% | - |
| 04.04.2025 | 1,19 | 1,25 | 1,17 | 1,18 | -0,84% | - |
| 03.04.2025 | 1,17 | 1,21 | 1,05 | 1,19 | -2,46% | - |
| 02.04.2025 | 1,31 | 1,31 | 1,22 | 1,22 | -6,87% | - |
| 01.04.2025 | 1,33 | 1,39 | 1,26 | 1,31 | -5,07% | - |
| 31.03.2025 | 1,44 | 1,57 | 1,29 | 1,38 | -9,09% | - |
| 28.03.2025 | 1,56 | 2,09 | 1,34 | 1,52 | -9,10% | - |
| 27.03.2025 | 1,56 | 2,17 | 1,54 | 1,67 | 38,82% | - |
| 26.03.2025 | 1,57 | 1,72 | 1,20 | 1,20 | 0,42% | - |
| 25.03.2025 | 1,70 | 2,14 | 1,11 | 1,20 | -5,89% | 685,00 |
| 24.03.2025 | 1,71 | 1,76 | 1,27 | 1,27 | -1,32% | - |
| 21.03.2025 | 1,85 | 2,27 | 1,29 | 1,29 | -44,64% | - |
| 20.03.2025 | 1,79 | 2,40 | 1,79 | 2,33 | 0,65% | - |
| 19.03.2025 | 1,85 | 2,43 | 1,83 | 2,32 | 3,81% | - |
| 18.03.2025 | 1,81 | 2,40 | 1,81 | 2,23 | 13,20% | - |
| 17.03.2025 | 1,76 | 1,98 | 1,76 | 1,97 | 11,30% | - |
| 14.03.2025 | 1,72 | 1,83 | 1,72 | 1,77 | -4,32% | - |
| 13.03.2025 | 1,79 | 1,85 | 1,77 | 1,85 | -0,80% | - |
| 12.03.2025 | 1,73 | 1,87 | 1,72 | 1,87 | 10,68% | - |
| 11.03.2025 | 1,81 | 1,87 | 1,68 | 1,69 | -12,24% | - |
| 10.03.2025 | 1,86 | 1,95 | 1,86 | 1,92 | 2,95% | - |
| 07.03.2025 | 1,91 | 1,96 | 1,87 | 1,87 | -2,61% | - |
| 06.03.2025 | 1,89 | 1,94 | 1,85 | 1,92 | 1,59% | - |
| 05.03.2025 | 1,85 | 1,95 | 1,85 | 1,89 | -1,05% | - |
| 04.03.2025 | 1,86 | 2,01 | 1,86 | 1,91 | -0,52% | - |
| 03.03.2025 | 1,90 | 2,02 | 1,89 | 1,92 | 0,79% | - |
| 28.02.2025 | 1,98 | 2,03 | 1,87 | 1,90 | -6,40% | - |
| 27.02.2025 | 1,98 | 2,06 | 1,97 | 2,03 | -0,73% | - |
| 26.02.2025 | 2,02 | 2,05 | 2,00 | 2,05 | 1,49% | - |
| 25.02.2025 | 2,02 | 2,06 | 2,00 | 2,02 | 0,25% | - |
| 24.02.2025 | 2,00 | 2,06 | 1,94 | 2,01 | -0,50% | - |