8,035$
0,31%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 8,01 | 8,27 | 7,85 | 8,04 | 0,37% | 2.456.228,00 |
| 17.05.2024 | 8,79 | 8,81 | 7,86 | 8,01 | -10,00% | 4.042.308,00 |
| 16.05.2024 | 9,14 | 9,50 | 8,58 | 8,90 | 0,34% | 4.237.779,00 |
| 15.05.2024 | 8,04 | 8,97 | 8,02 | 8,87 | 13,43% | 4.016.592,00 |
| 14.05.2024 | 7,53 | 8,01 | 7,45 | 7,82 | 6,11% | 3.316.542,00 |
| 13.05.2024 | 7,32 | 7,57 | 7,12 | 7,37 | 2,08% | 2.142.129,00 |
| 10.05.2024 | 7,65 | 7,81 | 7,06 | 7,22 | -6,48% | 3.049.366,00 |
| 09.05.2024 | 7,22 | 8,08 | 7,17 | 7,72 | 7,82% | 4.329.783,00 |
| 08.05.2024 | 7,04 | 7,55 | 6,81 | 7,16 | -1,65% | 4.409.282,00 |
| 07.05.2024 | 7,40 | 7,40 | 7,05 | 7,28 | -1,09% | 1.578.100,00 |
| 06.05.2024 | 7,38 | 7,51 | 7,25 | 7,36 | 0,82% | 1.291.830,00 |
| 03.05.2024 | 7,41 | 7,63 | 7,19 | 7,30 | 1,53% | 2.019.130,00 |
| 02.05.2024 | 7,18 | 7,35 | 6,81 | 7,19 | 1,70% | 2.374.648,00 |
| 01.05.2024 | 6,64 | 7,39 | 6,55 | 7,07 | 7,94% | 3.485.304,00 |
| 30.04.2024 | 6,35 | 6,73 | 6,31 | 6,55 | 2,42% | 3.179.251,00 |
| 29.04.2024 | 6,86 | 6,89 | 6,28 | 6,40 | -11,91% | 4.836.384,00 |
| 26.04.2024 | 7,18 | 7,42 | 6,90 | 7,26 | 0,83% | 2.250.760,00 |
| 25.04.2024 | 6,88 | 7,25 | 6,78 | 7,20 | 1,69% | 2.308.301,00 |
| 24.04.2024 | 7,55 | 7,75 | 6,98 | 7,08 | -6,47% | 2.195.541,00 |
| 23.04.2024 | 7,47 | 8,23 | 7,47 | 7,57 | 1,27% | 3.113.753,00 |
| 22.04.2024 | 7,03 | 7,55 | 6,85 | 7,48 | 8,18% | 2.092.369,00 |
| 19.04.2024 | 6,85 | 7,01 | 6,64 | 6,91 | 0,14% | 3.590.526,00 |
| 18.04.2024 | 6,97 | 7,26 | 6,85 | 6,90 | -1,99% | 2.800.955,00 |
| 17.04.2024 | 7,65 | 7,65 | 7,01 | 7,04 | -6,38% | 3.624.731,00 |
| 16.04.2024 | 7,42 | 7,65 | 7,23 | 7,52 | -0,40% | 2.535.055,00 |
| 15.04.2024 | 7,95 | 7,98 | 7,32 | 7,55 | -5,51% | 3.495.571,00 |
| 12.04.2024 | 8,33 | 8,33 | 7,75 | 7,99 | -4,99% | 3.045.846,00 |
| 11.04.2024 | 8,07 | 8,54 | 7,96 | 8,41 | 4,99% | 2.604.688,00 |
| 10.04.2024 | 8,05 | 8,35 | 7,96 | 8,01 | -4,53% | 2.867.844,00 |
| 09.04.2024 | 8,60 | 8,71 | 8,11 | 8,39 | -2,56% | 2.641.783,00 |
| 08.04.2024 | 9,09 | 9,15 | 8,55 | 8,61 | -5,28% | 2.225.548,00 |
| 05.04.2024 | 8,83 | 9,17 | 8,63 | 9,09 | 2,13% | 2.938.385,00 |
| 04.04.2024 | 9,35 | 9,52 | 8,86 | 8,90 | -4,20% | 2.723.185,00 |
| 03.04.2024 | 9,32 | 9,51 | 8,84 | 9,29 | -0,69% | 2.482.584,00 |
| 02.04.2024 | 9,90 | 9,90 | 9,20 | 9,36 | -8,73% | 3.625.044,00 |
| 01.04.2024 | 10,25 | 11,01 | 9,89 | 10,25 | 0,69% | 4.755.062,00 |
| 28.03.2024 | 9,06 | 10,50 | 8,84 | 10,18 | 14,51% | 8.496.171,00 |
| 27.03.2024 | 9,32 | 9,68 | 7,92 | 8,89 | 2,89% | 11.078.351,00 |
| 26.03.2024 | 8,82 | 9,10 | 8,61 | 8,64 | 1,29% | 2.628.774,00 |
| 25.03.2024 | 9,12 | 9,28 | 8,51 | 8,53 | -6,06% | 2.256.048,00 |
| 22.03.2024 | 8,97 | 9,33 | 8,90 | 9,08 | -0,33% | 1.709.266,00 |
| 21.03.2024 | 9,40 | 9,68 | 9,03 | 9,11 | -2,57% | 2.361.504,00 |
| 20.03.2024 | 8,71 | 9,36 | 8,49 | 9,35 | 6,98% | 2.711.880,00 |
| 19.03.2024 | 9,00 | 9,14 | 8,59 | 8,74 | -3,85% | 2.804.213,00 |
| 18.03.2024 | 9,73 | 9,77 | 9,04 | 9,09 | -7,81% | 3.542.859,00 |
| 15.03.2024 | 10,23 | 10,40 | 9,75 | 9,86 | -1,60% | 14.944.835,00 |
| 14.03.2024 | 10,85 | 11,07 | 9,78 | 10,02 | -8,16% | 3.153.901,00 |
| 13.03.2024 | 10,90 | 11,50 | 10,64 | 10,91 | 0,37% | 3.563.378,00 |
| 12.03.2024 | 9,90 | 11,03 | 9,76 | 10,87 | 10,13% | 4.526.163,00 |
| 11.03.2024 | 10,30 | 10,44 | 9,75 | 9,87 | -5,00% | 2.984.587,00 |
| 08.03.2024 | 10,14 | 10,52 | 10,02 | 10,39 | 3,49% | 3.033.873,00 |
| 07.03.2024 | 10,63 | 10,86 | 9,63 | 10,04 | -11,93% | 6.059.366,00 |
| 06.03.2024 | 11,45 | 11,77 | 11,05 | 11,40 | 1,42% | 3.078.687,00 |
| 05.03.2024 | 10,78 | 11,30 | 10,38 | 11,24 | 1,72% | 4.086.054,00 |
| 04.03.2024 | 12,34 | 12,35 | 10,99 | 11,05 | -8,60% | 4.885.552,00 |
| 01.03.2024 | 12,16 | 12,68 | 11,92 | 12,09 | 0,08% | 4.497.804,00 |
| 29.02.2024 | 13,59 | 14,05 | 12,03 | 12,08 | -9,04% | 7.024.150,00 |
| 28.02.2024 | 13,77 | 14,84 | 12,62 | 13,28 | -3,84% | 11.254.136,00 |
| 27.02.2024 | 11,68 | 14,50 | 11,39 | 13,81 | 22,00% | 18.855.135,00 |
| 26.02.2024 | 10,45 | 11,97 | 10,09 | 11,32 | 23,04% | 17.580.785,00 |
| 23.02.2024 | 8,79 | 9,42 | 8,77 | 9,20 | 3,60% | 2.934.634,00 |
| 22.02.2024 | 8,22 | 8,93 | 8,07 | 8,88 | 8,03% | 3.032.268,00 |
| 21.02.2024 | 8,34 | 8,41 | 8,03 | 8,22 | -2,20% | 2.491.450,00 |
| 20.02.2024 | 8,53 | 8,85 | 8,32 | 8,41 | -4,05% | 2.642.600,00 |
| 16.02.2024 | 8,85 | 9,00 | 8,59 | 8,76 | -2,12% | 3.627.482,00 |
| 15.02.2024 | 8,95 | 9,61 | 8,85 | 8,95 | -0,78% | 4.017.888,00 |
| 14.02.2024 | 8,81 | 9,33 | 8,46 | 9,02 | 6,62% | 5.345.547,00 |
| 13.02.2024 | 9,88 | 9,93 | 8,02 | 8,46 | -18,65% | 13.742.480,00 |
| 12.02.2024 | 10,44 | 10,60 | 10,07 | 10,40 | -0,38% | 3.282.395,00 |
| 09.02.2024 | 9,87 | 10,86 | 9,78 | 10,44 | 7,74% | 5.812.096,00 |
| 08.02.2024 | 10,28 | 10,48 | 9,55 | 9,69 | -6,38% | 4.183.421,00 |
| 07.02.2024 | 10,36 | 10,56 | 10,03 | 10,35 | -2,63% | 2.962.795,00 |
| 06.02.2024 | 9,30 | 10,91 | 9,24 | 10,63 | 13,21% | 6.036.113,00 |
| 05.02.2024 | 9,20 | 9,50 | 8,98 | 9,39 | 0,75% | 2.428.064,00 |
| 02.02.2024 | 9,61 | 9,95 | 9,26 | 9,32 | -5,67% | 3.948.491,00 |
| 01.02.2024 | 9,45 | 10,10 | 9,39 | 9,88 | 4,55% | 2.433.731,00 |
| 31.01.2024 | 9,79 | 10,08 | 9,35 | 9,45 | -3,57% | 3.991.389,00 |
| 30.01.2024 | 9,88 | 10,06 | 9,51 | 9,80 | -3,45% | 2.599.459,00 |
| 29.01.2024 | 9,21 | 10,15 | 8,81 | 10,15 | 8,79% | 3.951.931,00 |
| 26.01.2024 | 9,40 | 9,64 | 9,21 | 9,33 | 0,54% | 2.915.533,00 |
| 25.01.2024 | 9,42 | 9,76 | 9,08 | 9,28 | -0,85% | 4.172.232,00 |
| 24.01.2024 | 9,96 | 9,99 | 9,33 | 9,36 | -6,59% | 5.151.293,00 |
| 23.01.2024 | 9,96 | 10,56 | 9,87 | 10,02 | -0,20% | 4.633.827,00 |
| 22.01.2024 | 9,18 | 10,12 | 8,95 | 10,04 | 8,54% | 6.442.195,00 |
| 19.01.2024 | 10,80 | 10,81 | 8,66 | 9,25 | -14,27% | 10.766.671,00 |
| 18.01.2024 | 11,20 | 11,25 | 10,34 | 10,79 | -3,40% | 6.469.073,00 |
| 17.01.2024 | 10,56 | 11,42 | 10,22 | 11,17 | 3,47% | 6.473.202,00 |
| 16.01.2024 | 12,00 | 12,07 | 10,54 | 10,80 | -10,04% | 8.446.440,00 |
| 12.01.2024 | 11,44 | 12,54 | 11,29 | 12,00 | 4,35% | 10.345.640,00 |
| 11.01.2024 | 11,25 | 11,76 | 10,95 | 11,50 | 1,86% | 5.563.698,00 |
| 10.01.2024 | 11,96 | 13,00 | 11,12 | 11,29 | -3,67% | 10.599.205,00 |
| 09.01.2024 | 11,34 | 12,06 | 10,81 | 11,72 | 2,90% | 7.701.251,00 |
| 08.01.2024 | 11,05 | 11,80 | 10,66 | 11,39 | 1,79% | 8.098.911,00 |
| 05.01.2024 | 11,62 | 12,10 | 11,11 | 11,19 | -4,24% | 10.535.377,00 |
| 04.01.2024 | 9,93 | 11,80 | 9,75 | 11,69 | 17,80% | 10.463.927,00 |
| 03.01.2024 | 10,00 | 10,40 | 9,45 | 9,92 | -5,70% | 9.902.233,00 |
| 02.01.2024 | 11,13 | 11,20 | 10,40 | 10,52 | -6,49% | 8.226.063,00 |
| 29.12.2023 | 11,62 | 11,88 | 10,67 | 11,25 | -3,18% | 9.190.220,00 |
| 28.12.2023 | 11,31 | 12,51 | 10,91 | 11,62 | 2,42% | 14.998.454,00 |
| 27.12.2023 | 11,55 | 12,13 | 10,43 | 11,35 | 3,42% | 15.313.989,00 |