2,060€
4,04%
Echtzeit-Aktienkurs Armata Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Armata Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,06 | 2,07 | 2,06 | 2,06 | 4,04% | - |
| 16.07.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -1,00% | - |
| 15.07.2025 | 1,93 | 2,00 | 1,93 | 2,00 | 4,17% | - |
| 14.07.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 1,59% | - |
| 11.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,85% | - |
| 10.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 09.07.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -0,55% | - |
| 08.07.2025 | 1,71 | 1,82 | 1,71 | 1,82 | -4,71% | - |
| 07.07.2025 | 1,81 | 1,91 | 1,81 | 1,91 | 5,52% | 164,00 |
| 04.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 11,73% | - |
| 03.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 02.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,42% | - |
| 01.07.2025 | 1,58 | 1,66 | 1,58 | 1,66 | 2,47% | 630,00 |
| 30.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | - |
| 27.06.2025 | 1,60 | 1,70 | 1,54 | 1,54 | -4,35% | 200,00 |
| 26.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 25.06.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 5,23% | - |
| 24.06.2025 | 1,56 | 1,63 | 1,53 | 1,53 | -5,56% | 155,00 |
| 23.06.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 3,85% | - |
| 20.06.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -2,50% | - |
| 19.06.2025 | 1,63 | 1,63 | 1,60 | 1,60 | 1,91% | - |
| 18.06.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 0,00% | - |
| 17.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 16.06.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -8,38% | 25,00 |
| 13.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 12.06.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -3,57% | - |
| 11.06.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | - |
| 10.06.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 1,79% | - |
| 09.06.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,60% | - |
| 06.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 05.06.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 04.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 03.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 02.06.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -10,38% | - |
| 30.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 29.05.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 4,00% | - |
| 28.05.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,94% | - |
| 27.05.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 2,41% | - |
| 26.05.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -2,92% | - |
| 23.05.2025 | 1,62 | 1,71 | 1,62 | 1,71 | 4,27% | - |
| 22.05.2025 | 1,78 | 1,80 | 1,64 | 1,64 | -11,83% | 2.140,00 |
| 21.05.2025 | 2,04 | 2,04 | 1,86 | 1,86 | -8,82% | 250,00 |
| 20.05.2025 | 2,14 | 2,24 | 1,90 | 2,04 | 65,85% | 11.220,00 |
| 19.05.2025 | 1,23 | 1,28 | 1,06 | 1,23 | 0,00% | 8.886,00 |
| 16.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 15.05.2025 | 1,19 | 1,21 | 1,19 | 1,21 | -1,63% | - |
| 14.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 13.05.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 5,22% | - |
| 12.05.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 2,68% | - |
| 09.05.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -5,08% | - |
| 08.05.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 1,72% | - |
| 07.05.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -5,69% | - |
| 06.05.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -1,60% | - |
| 05.05.2025 | 1,25 | 1,31 | 1,25 | 1,25 | 0,81% | 566,00 |
| 02.05.2025 | 1,13 | 1,24 | 1,13 | 1,24 | -10,79% | - |
| 30.04.2025 | 1,31 | 1,44 | 1,31 | 1,39 | 6,11% | 500,00 |
| 29.04.2025 | 1,21 | 1,31 | 1,21 | 1,31 | 10,08% | 932,00 |
| 28.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 13,33% | - |
| 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 |