2,406$
1,97%
Echtzeit-Aktienkurs Armata Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Armata Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,39 | 2,39 | 2,37 | 2,39 | 1,30% | - |
| 16.07.2025 | 2,43 | 2,45 | 2,31 | 2,36 | -4,07% | 18.050,00 |
| 15.07.2025 | 2,30 | 2,50 | 2,24 | 2,46 | 7,42% | 41.396,00 |
| 14.07.2025 | 2,23 | 2,33 | 2,14 | 2,29 | 3,15% | 12.087,00 |
| 11.07.2025 | 2,29 | 2,29 | 2,22 | 2,22 | -2,20% | 3.697,00 |
| 10.07.2025 | 2,22 | 2,27 | 2,15 | 2,27 | 2,25% | 9.670,00 |
| 09.07.2025 | 2,17 | 2,23 | 2,03 | 2,22 | 2,30% | 9.413,00 |
| 08.07.2025 | 1,93 | 2,23 | 1,93 | 2,17 | 6,37% | 17.529,00 |
| 07.07.2025 | 2,16 | 2,19 | 2,04 | 2,04 | -5,99% | 19.702,00 |
| 03.07.2025 | 1,98 | 2,24 | 1,94 | 2,17 | 11,86% | 43.768,00 |
| 02.07.2025 | 1,93 | 1,99 | 1,91 | 1,94 | 2,65% | 2.881,00 |
| 01.07.2025 | 1,86 | 1,98 | 1,85 | 1,89 | -0,53% | 9.774,00 |
| 30.06.2025 | 1,96 | 1,99 | 1,90 | 1,90 | -5,00% | 14.995,00 |
| 27.06.2025 | 1,97 | 2,00 | 1,87 | 2,00 | 4,71% | 18.785,00 |
| 26.06.2025 | 1,99 | 2,00 | 1,91 | 1,91 | -4,02% | 15.524,00 |
| 25.06.2025 | 1,87 | 2,00 | 1,85 | 1,99 | 5,85% | 31.794,00 |
| 24.06.2025 | 1,89 | 1,99 | 1,81 | 1,88 | 2,17% | 26.371,00 |
| 23.06.2025 | 1,82 | 2,00 | 1,81 | 1,84 | -4,66% | 20.720,00 |
| 20.06.2025 | 1,86 | 1,95 | 1,85 | 1,93 | 1,05% | 23.983,00 |
| 18.06.2025 | 1,75 | 1,97 | 1,75 | 1,91 | 2,69% | 7.327,00 |
| 17.06.2025 | 1,88 | 2,00 | 1,75 | 1,86 | 1,09% | 18.010,00 |
| 16.06.2025 | 1,90 | 1,90 | 1,74 | 1,84 | -1,60% | 42.619,00 |
| 13.06.2025 | 1,98 | 1,99 | 1,87 | 1,87 | -6,97% | 17.451,00 |
| 12.06.2025 | 2,12 | 2,12 | 1,93 | 2,01 | -0,99% | 14.989,00 |
| 11.06.2025 | 2,00 | 2,08 | 1,96 | 2,03 | -0,49% | 30.566,00 |
| 10.06.2025 | 2,07 | 2,11 | 1,91 | 2,04 | 4,08% | 16.851,00 |
| 09.06.2025 | 1,98 | 2,01 | 1,95 | 1,96 | -1,01% | 49.696,00 |
| 06.06.2025 | 1,91 | 2,04 | 1,91 | 1,98 | 1,02% | 7.298,00 |
| 05.06.2025 | 1,93 | 2,00 | 1,91 | 1,96 | -0,76% | 26.313,00 |
| 04.06.2025 | 2,00 | 2,09 | 1,92 | 1,98 | 2,33% | 15.086,00 |
| 03.06.2025 | 2,00 | 2,00 | 1,90 | 1,93 | -0,52% | 17.001,00 |
| 02.06.2025 | 1,95 | 2,13 | 1,91 | 1,94 | -0,51% | 15.747,00 |
| 30.05.2025 | 2,06 | 2,11 | 1,90 | 1,95 | -10,14% | 45.943,00 |
| 29.05.2025 | 2,12 | 2,20 | 1,98 | 2,17 | 4,33% | 39.831,00 |
| 28.05.2025 | 1,99 | 2,15 | 1,94 | 2,08 | 4,00% | 42.053,00 |
| 27.05.2025 | 1,98 | 2,06 | 1,85 | 2,00 | 5,82% | 63.197,00 |
| 23.05.2025 | 1,81 | 2,19 | 1,81 | 1,89 | 1,07% | 84.416,00 |
| 22.05.2025 | 2,13 | 2,13 | 1,74 | 1,87 | -10,95% | 148.982,00 |
| 21.05.2025 | 2,24 | 2,31 | 2,05 | 2,10 | -6,67% | 160.364,00 |
| 20.05.2025 | 2,61 | 2,72 | 2,10 | 2,25 | -5,06% | 745.756,00 |
| 19.05.2025 | 1,21 | 2,69 | 1,17 | 2,37 | 75,56% | 13.182.929,00 |
| 16.05.2025 | 1,38 | 1,43 | 1,32 | 1,35 | -3,57% | 4.814,00 |
| 15.05.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 1,45% | 3.103,00 |
| 14.05.2025 | 1,43 | 1,45 | 1,38 | 1,38 | -2,82% | 1.748,00 |
| 13.05.2025 | 1,35 | 1,49 | 1,29 | 1,42 | 9,23% | 3.598,00 |
| 12.05.2025 | 1,33 | 1,40 | 1,30 | 1,30 | 0,78% | 6.279,00 |
| 09.05.2025 | 1,44 | 1,44 | 1,28 | 1,29 | -5,15% | 15.202,00 |
| 08.05.2025 | 1,31 | 1,42 | 1,29 | 1,36 | -0,73% | 9.461,00 |
| 07.05.2025 | 1,54 | 1,70 | 1,36 | 1,37 | -0,72% | 10.447,00 |
| 06.05.2025 | 1,53 | 1,53 | 1,38 | 1,38 | -9,80% | 5.680,00 |
| 05.05.2025 | 1,48 | 1,69 | 1,38 | 1,53 | 6,47% | 49.473,00 |
| 02.05.2025 | 1,36 | 1,48 | 1,36 | 1,44 | 6,84% | 15.068,00 |
| 01.05.2025 | 1,63 | 1,63 | 1,29 | 1,35 | -15,41% | 13.345,00 |
| 30.04.2025 | 1,58 | 1,69 | 1,56 | 1,59 | 3,91% | 32.874,00 |
| 29.04.2025 | 1,53 | 1,60 | 1,32 | 1,53 | 8,53% | 9.166,00 |
| 28.04.2025 | 1,49 | 1,49 | 1,38 | 1,41 | -0,71% | 4.005,00 |
| 25.04.2025 | 1,41 | 1,42 | 1,38 | 1,42 | 5,04% | 4.666,00 |
| 24.04.2025 | 1,43 | 1,43 | 1,30 | 1,35 | 2,42% | 6.556,00 |
| 23.04.2025 | 1,25 | 1,40 | 1,25 | 1,32 | 1,08% | 9.542,00 |
| 22.04.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 5,31% | 5.496,00 |
| 21.04.2025 | 1,21 | 1,30 | 1,18 | 1,24 | 0,81% | 9.075,00 |
| 17.04.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 4,24% | 7.030,00 |
| 16.04.2025 | 1,11 | 1,23 | 1,11 | 1,18 | 2,61% | 3.311,00 |
| 15.04.2025 | 1,29 | 1,30 | 1,14 | 1,15 | -0,86% | 24.024,00 |
| 14.04.2025 | 1,06 | 1,19 | 0,97 | 1,16 | 20,83% | 20.444,00 |
| 11.04.2025 | 0,91 | 0,99 | 0,90 | 0,96 | 6,19% | 31.389,00 |
| 10.04.2025 | 0,97 | 0,99 | 0,90 | 0,90 | -4,84% | 37.151,00 |
| 09.04.2025 | 1,10 | 1,10 | 0,90 | 0,95 | -14,80% | 105.202,00 |
| 08.04.2025 | 1,31 | 1,31 | 1,10 | 1,12 | -10,80% | 26.417,00 |
| 07.04.2025 | 1,26 | 1,34 | 1,25 | 1,25 | -2,34% | 18.553,00 |
| 04.04.2025 | 1,29 | 1,35 | 1,27 | 1,28 | -3,03% | 9.618,00 |
| 03.04.2025 | 1,20 | 1,34 | 1,15 | 1,32 | 1,54% | 73.974,00 |
| 02.04.2025 | 1,38 | 1,40 | 1,30 | 1,30 | -9,72% | 16.976,00 |
| 01.04.2025 | 1,42 | 1,44 | 1,38 | 1,44 | -1,37% | 4.533,00 |
| 31.03.2025 | 1,64 | 1,67 | 1,34 | 1,46 | -7,59% | 47.296,00 |
| 28.03.2025 | 1,76 | 1,81 | 1,58 | 1,58 | -4,25% | 20.155,00 |
| 27.03.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -0,05% | 6.450,00 |
| 26.03.2025 | 1,85 | 1,85 | 1,65 | 1,65 | -1,73% | 9.686,00 |
| 25.03.2025 | 1,86 | 1,88 | 1,63 | 1,68 | -8,70% | 50.660,00 |
| 24.03.2025 | 1,85 | 1,89 | 1,82 | 1,84 | 2,79% | 6.718,00 |
| 21.03.2025 | 1,99 | 2,30 | 1,79 | 1,79 | -10,95% | 86.622,00 |
| 20.03.2025 | 2,01 | 2,15 | 1,99 | 2,01 | 1,01% | 7.788,00 |
| 19.03.2025 | 1,99 | 2,06 | 1,98 | 1,99 | -2,93% | 8.496,00 |
| 18.03.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 0,49% | 4.411,00 |
| 17.03.2025 | 1,95 | 2,05 | 1,95 | 2,04 | 4,62% | 8.996,00 |
| 14.03.2025 | 1,97 | 1,99 | 1,95 | 1,95 | -1,02% | 1.698,00 |
| 13.03.2025 | 1,89 | 1,98 | 1,89 | 1,97 | 4,23% | 5.002,00 |
| 12.03.2025 | 1,91 | 2,00 | 1,89 | 1,89 | 1,07% | 18.910,00 |
| 11.03.2025 | 1,99 | 2,04 | 1,81 | 1,87 | -6,50% | 16.738,00 |
| 10.03.2025 | 2,00 | 2,09 | 2,00 | 2,00 | -1,14% | 8.920,00 |
| 07.03.2025 | 2,16 | 2,16 | 2,02 | 2,02 | -3,67% | 10.340,00 |
| 06.03.2025 | 2,07 | 2,10 | 2,02 | 2,10 | 3,96% | 4.718,00 |
| 05.03.2025 | 2,14 | 2,16 | 2,00 | 2,02 | -1,94% | 8.286,00 |
| 04.03.2025 | 2,10 | 2,10 | 2,00 | 2,06 | 3,52% | 12.659,00 |