Echtzeit-Aktienkurs Abeona Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Abeona Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,40 | 2,59 | 2,37 | 2,41 | -3,99% | - |
| 25.02.2021 | 2,22 | 2,81 | 0,00 | 2,51 | 13,86% | - |
| 24.02.2021 | 2,22 | 2,32 | 2,17 | 2,20 | 5,77% | - |
| 23.02.2021 | 2,07 | 2,17 | 2,01 | 2,08 | -7,14% | - |
| 22.02.2021 | 2,39 | 2,39 | 2,24 | 2,24 | -7,05% | - |
| 19.02.2021 | 2,40 | 2,49 | 2,34 | 2,41 | -1,83% | - |
| 18.02.2021 | 2,30 | 2,52 | 2,26 | 2,46 | -6,48% | - |
| 17.02.2021 | 2,64 | 2,64 | 2,62 | 2,63 | -3,14% | - |
| 16.02.2021 | 3,01 | 3,09 | 2,71 | 2,71 | -8,29% | - |
| 12.02.2021 | 3,28 | 3,74 | 2,87 | 2,96 | -11,79% | - |
| 11.02.2021 | 3,32 | 3,55 | 3,09 | 3,35 | 0,00% | - |
| 10.02.2021 | 3,19 | 3,45 | 2,89 | 3,35 | 0,75% | - |
| 09.02.2021 | 3,53 | 3,60 | 3,24 | 3,33 | -1,63% | - |
| 08.02.2021 | 3,04 | 3,50 | 2,92 | 3,38 | 30,25% | - |
| 05.02.2021 | 2,35 | 2,61 | 2,35 | 2,60 | 5,70% | - |
| 04.02.2021 | 2,35 | 2,52 | 2,35 | 2,46 | 5,14% | - |
| 03.02.2021 | 2,14 | 2,42 | 2,14 | 2,34 | 14,74% | - |
| 02.02.2021 | 2,02 | 2,04 | 1,99 | 2,04 | 4,63% | - |
| 01.02.2021 | 2,02 | 2,05 | 0,00 | 1,95 | 1,57% | - |
| 29.01.2021 | 1,97 | 2,00 | 1,90 | 1,92 | -3,28% | - |
| 28.01.2021 | 2,01 | 2,01 | 1,98 | 1,98 | -2,70% | - |
| 27.01.2021 | 2,15 | 2,17 | 2,02 | 2,04 | -9,15% | - |
| 26.01.2021 | 2,25 | 2,25 | 2,24 | 2,24 | -3,24% | - |
| 25.01.2021 | 2,19 | 2,34 | 2,05 | 2,32 | 10,24% | - |
| 22.01.2021 | 2,02 | 2,12 | 2,01 | 2,10 | 5,79% | - |
| 21.01.2021 | 1,99 | 1,99 | 1,98 | 1,99 | -1,49% | - |
| 20.01.2021 | 2,09 | 2,09 | 1,98 | 2,02 | -5,18% | - |
| 19.01.2021 | 2,01 | 2,16 | 2,00 | 2,13 | 10,97% | - |
| 15.01.2021 | 1,89 | 1,98 | 1,89 | 1,92 | -3,53% | - |
| 14.01.2021 | 1,83 | 2,01 | 1,82 | 1,99 | 10,58% | - |
| 13.01.2021 | 1,82 | 1,82 | 1,78 | 1,80 | -1,64% | - |
| 12.01.2021 | 1,85 | 1,86 | 1,79 | 1,83 | 0,00% | - |
| 11.01.2021 | 1,76 | 1,88 | 1,73 | 1,83 | 3,99% | - |
| 08.01.2021 | 1,75 | 1,78 | 1,72 | 1,76 | -0,57% | - |
| 07.01.2021 | 1,80 | 1,81 | 1,72 | 1,77 | 2,32% | - |
| 06.01.2021 | 1,78 | 1,83 | 1,72 | 1,73 | -0,86% | - |
| 05.01.2021 | 1,76 | 1,80 | 1,74 | 1,74 | 3,26% | - |
| 04.01.2021 | 1,58 | 1,70 | 1,53 | 1,69 | 6,98% | - |
| 31.12.2020 | 1,59 | 1,60 | 1,56 | 1,58 | -1,87% | - |
| 30.12.2020 | 1,57 | 1,63 | 1,55 | 1,61 | 4,90% | - |
| 29.12.2020 | 1,59 | 1,60 | 1,53 | 1,53 | -7,83% | - |
| 28.12.2020 | 1,66 | 1,66 | 1,66 | 1,66 | -15,52% | - |
| 24.12.2020 | 1,70 | 1,97 | 1,66 | 1,97 | 9,47% | - |
| 23.12.2020 | 1,60 | 1,84 | 1,60 | 1,80 | 12,54% | - |
| 22.12.2020 | 1,55 | 1,63 | 1,53 | 1,60 | 2,90% | - |
| 21.12.2020 | 1,52 | 1,65 | 1,52 | 1,55 | 0,32% | - |
| 18.12.2020 | 1,60 | 1,62 | 1,54 | 1,55 | -3,74% | - |
| 17.12.2020 | 1,59 | 1,62 | 1,56 | 1,61 | -1,83% | - |
| 16.12.2020 | 1,61 | 1,69 | 1,59 | 1,64 | 4,81% | - |
| 15.12.2020 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 14.12.2020 | 1,56 | 1,58 | 1,53 | 1,56 | 1,96% | - |
| 11.12.2020 | 1,56 | 1,58 | 1,50 | 1,53 | 0,33% | - |
| 10.12.2020 | 1,48 | 1,55 | 1,48 | 1,53 | 4,81% | - |
| 09.12.2020 | 1,50 | 1,51 | 1,42 | 1,46 | -3,32% | - |
| 08.12.2020 | 1,52 | 1,56 | 1,51 | 1,51 | -0,66% | - |
| 07.12.2020 | 1,53 | 1,54 | 1,49 | 1,52 | -0,33% | - |
| 04.12.2020 | 1,52 | 1,52 | 1,49 | 1,52 | -0,98% | - |
| 03.12.2020 | 1,52 | 1,54 | 1,49 | 1,54 | 0,33% | - |
| 02.12.2020 | 1,56 | 1,59 | 1,53 | 1,53 | -2,55% | - |
| 01.12.2020 | 1,52 | 1,58 | 1,51 | 1,57 | -1,57% | - |
| 30.11.2020 | 1,60 | 1,61 | 1,60 | 1,60 | -7,80% | - |
| 27.11.2020 | 1,62 | 2,36 | 1,56 | 1,73 | 23,13% | - |
| 25.11.2020 | 1,39 | 1,43 | 1,39 | 1,41 | 1,44% | - |
| 24.11.2020 | 1,39 | 1,43 | 1,36 | 1,39 | 0,36% | - |
| 23.11.2020 | 1,33 | 1,39 | 1,32 | 1,38 | 1,10% | - |
| 20.11.2020 | 1,39 | 1,40 | 1,37 | 1,37 | 2,25% | - |
| 19.11.2020 | 1,34 | 1,34 | 1,33 | 1,34 | -4,30% | - |
| 18.11.2020 | 1,36 | 1,46 | 1,36 | 1,40 | 8,14% | - |
| 17.11.2020 | 0,00 | 1,29 | 0,00 | 1,29 | 0,39% | - |
| 16.11.2020 | 1,32 | 1,32 | 1,28 | 1,29 | 0,78% | - |
| 13.11.2020 | 1,24 | 1,28 | 1,24 | 1,28 | 5,81% | - |
| 12.11.2020 | 1,24 | 1,25 | 1,21 | 1,21 | -6,95% | - |
| 11.11.2020 | 1,30 | 1,31 | 1,23 | 1,30 | 13,10% | - |
| 10.11.2020 | 1,12 | 1,18 | 1,12 | 1,15 | 6,51% | - |
| 09.11.2020 | 1,10 | 1,10 | 1,06 | 1,08 | 2,87% | - |
| 06.11.2020 | 1,04 | 1,06 | 1,04 | 1,05 | -0,95% | - |
| 05.11.2020 | 1,02 | 1,06 | 1,01 | 1,06 | 1,93% | - |
| 04.11.2020 | 1,07 | 1,09 | 0,00 | 1,04 | -0,96% | - |
| 03.11.2020 | 1,02 | 1,07 | 1,00 | 1,05 | 0,97% | - |
| 02.11.2020 | 0,00 | 1,08 | 0,00 | 1,04 | -3,27% | - |
| 30.10.2020 | 1,04 | 1,09 | 0,00 | 1,07 | -3,17% | - |
| 29.10.2020 | 0,00 | 1,15 | 0,00 | 1,11 | 0,00% | - |
| 28.10.2020 | 1,14 | 1,15 | 1,10 | 1,11 | -6,75% | - |
| 27.10.2020 | 1,19 | 1,19 | 1,19 | 1,19 | -7,06% | - |
| 26.10.2020 | 1,32 | 1,32 | 1,24 | 1,28 | -4,49% | - |
| 23.10.2020 | 1,26 | 1,37 | 1,26 | 1,34 | 5,53% | - |
| 22.10.2020 | 1,28 | 1,28 | 1,23 | 1,27 | 1,61% | - |
| 21.10.2020 | 1,29 | 1,30 | 1,24 | 1,25 | -5,32% | - |
| 20.10.2020 | 1,35 | 1,35 | 1,30 | 1,32 | 0,38% | - |
| 19.10.2020 | 1,37 | 1,37 | 1,31 | 1,31 | -3,32% | - |
| 16.10.2020 | 1,34 | 1,40 | 1,34 | 1,36 | 3,04% | - |
| 15.10.2020 | 0,00 | 1,36 | 0,00 | 1,32 | 0,77% | - |
| 14.10.2020 | 1,45 | 1,45 | 1,31 | 1,31 | -4,40% | - |
| 13.10.2020 | 1,30 | 1,39 | 1,29 | 1,37 | 5,41% | - |
| 12.10.2020 | 1,38 | 1,38 | 1,29 | 1,30 | -5,82% | - |
| 09.10.2020 | 1,46 | 1,58 | 1,37 | 1,38 | -0,72% | - |
| 08.10.2020 | 1,26 | 1,40 | 1,26 | 1,39 | 12,15% | - |
| 07.10.2020 | 1,21 | 1,34 | 1,21 | 1,24 | 0,00% | - |
| 06.10.2020 | 1,18 | 1,27 | 1,16 | 1,24 | 13,30% | - |
| 05.10.2020 | 1,10 | 1,10 | 1,09 | 1,09 | 3,32% | - |