7,423€
-0,67%
Echtzeit-Aktienkurs Altimmune Inc.
Bid:
Ask:
Aktienkurse zur Altimmune Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 7,39 | 7,45 | 7,38 | 7,42 | -0,73% | - |
| 20.05.2024 | 7,40 | 7,57 | 7,24 | 7,47 | 2,09% | 6.062,00 |
| 17.05.2024 | 8,05 | 8,43 | 7,32 | 7,32 | -10,54% | 17.403,00 |
| 16.05.2024 | 8,38 | 8,69 | 7,92 | 8,18 | -0,22% | 30.959,00 |
| 15.05.2024 | 7,01 | 8,20 | 7,01 | 8,20 | 12,53% | 21.323,00 |
| 14.05.2024 | 6,85 | 7,32 | 6,83 | 7,29 | 6,60% | 24.762,00 |
| 13.05.2024 | 6,65 | 6,85 | 6,65 | 6,84 | 1,38% | 2.292,00 |
| 10.05.2024 | 7,20 | 7,30 | 6,62 | 6,74 | -7,96% | 5.221,00 |
| 09.05.2024 | 6,37 | 7,33 | 6,37 | 7,33 | 5,24% | 14.973,00 |
| 08.05.2024 | 6,62 | 6,97 | 6,38 | 6,96 | 3,13% | 9.441,00 |
| 07.05.2024 | 6,75 | 6,75 | 6,66 | 6,75 | -0,04% | 1.608,00 |
| 06.05.2024 | 7,03 | 7,03 | 6,73 | 6,75 | 1,20% | 8.131,00 |
| 03.05.2024 | 6,72 | 7,05 | 6,64 | 6,67 | 0,24% | 39.443,00 |
| 02.05.2024 | 6,60 | 6,75 | 6,49 | 6,66 | 7,65% | 14.856,00 |
| 30.04.2024 | 6,00 | 6,18 | 5,80 | 6,18 | 4,46% | 13.340,00 |
| 29.04.2024 | 6,65 | 6,65 | 5,90 | 5,92 | -12,19% | 11.334,00 |
| 26.04.2024 | 6,72 | 6,78 | 6,53 | 6,74 | 0,52% | 1.393,00 |
| 25.04.2024 | 6,66 | 6,71 | 6,39 | 6,71 | 1,65% | 1.250,00 |
| 24.04.2024 | 7,13 | 7,29 | 6,56 | 6,60 | -7,02% | 4.181,00 |
| 23.04.2024 | 7,17 | 7,64 | 6,96 | 7,10 | 0,72% | 17.069,00 |
| 22.04.2024 | 6,57 | 7,10 | 6,35 | 7,05 | 11,05% | 4.110,00 |
| 19.04.2024 | 6,37 | 6,56 | 6,30 | 6,34 | -5,00% | 9.891,00 |
| 18.04.2024 | 6,70 | 6,79 | 6,42 | 6,68 | 1,69% | 3.039,00 |
| 17.04.2024 | 7,36 | 7,36 | 6,57 | 6,57 | -8,52% | 9.232,00 |
| 16.04.2024 | 6,90 | 7,18 | 6,72 | 7,18 | 3,41% | 52.730,00 |
| 15.04.2024 | 7,00 | 7,45 | 6,90 | 6,94 | -5,24% | 46.677,00 |
| 12.04.2024 | 7,77 | 7,77 | 7,33 | 7,33 | -6,25% | 4.627,00 |
| 11.04.2024 | 7,73 | 7,86 | 7,48 | 7,81 | 4,37% | 9.270,00 |
| 10.04.2024 | 7,94 | 7,94 | 7,49 | 7,49 | -2,47% | 3.231,00 |
| 09.04.2024 | 7,91 | 7,97 | 7,54 | 7,68 | -3,43% | 6.311,00 |
| 08.04.2024 | 8,35 | 8,47 | 7,87 | 7,95 | -4,76% | 4.053,00 |
| 05.04.2024 | 8,30 | 8,35 | 8,04 | 8,35 | 1,62% | 2.079,00 |
| 04.04.2024 | 8,36 | 8,70 | 8,18 | 8,21 | -4,59% | 6.880,00 |
| 03.04.2024 | 8,77 | 8,77 | 8,30 | 8,61 | -0,75% | 7.202,00 |
| 02.04.2024 | 10,40 | 10,83 | 8,53 | 8,67 | -8,00% | 50.370,00 |
| 28.03.2024 | 8,02 | 9,64 | 7,75 | 9,43 | 15,40% | 53.019,00 |
| 27.03.2024 | 7,91 | 8,80 | 5,10 | 8,17 | -0,37% | 96.874,00 |
| 26.03.2024 | 8,00 | 8,29 | 8,00 | 8,20 | 3,46% | 9.859,00 |
| 25.03.2024 | 8,78 | 8,79 | 7,90 | 7,93 | -6,49% | 15.050,00 |
| 22.03.2024 | 8,38 | 8,56 | 8,31 | 8,48 | 0,26% | 2.990,00 |
| 21.03.2024 | 8,78 | 8,78 | 8,45 | 8,45 | 0,07% | 3.052,00 |
| 20.03.2024 | 8,25 | 8,52 | 7,85 | 8,45 | 5,60% | 21.894,00 |
| 19.03.2024 | 8,50 | 8,91 | 7,95 | 8,00 | -5,35% | 17.975,00 |
| 18.03.2024 | 8,89 | 8,89 | 8,39 | 8,45 | -9,22% | 6.566,00 |
| 15.03.2024 | 9,45 | 9,50 | 9,00 | 9,31 | 1,57% | 9.072,00 |
| 14.03.2024 | 9,86 | 10,09 | 9,06 | 9,17 | -8,19% | 3.800,00 |
| 13.03.2024 | 10,19 | 10,43 | 9,73 | 9,98 | -0,46% | 9.725,00 |
| 12.03.2024 | 9,00 | 10,08 | 9,00 | 10,03 | 10,24% | 8.332,00 |
| 11.03.2024 | 9,67 | 9,67 | 8,95 | 9,10 | -3,87% | 10.592,00 |
| 08.03.2024 | 9,18 | 9,58 | 9,18 | 9,46 | 2,16% | 2.536,00 |
| 07.03.2024 | 10,30 | 10,37 | 8,88 | 9,26 | -11,35% | 22.223,00 |
| 06.03.2024 | 10,65 | 10,76 | 10,23 | 10,45 | 1,26% | 9.485,00 |
| 05.03.2024 | 10,01 | 10,32 | 9,63 | 10,32 | -0,05% | 9.603,00 |
| 04.03.2024 | 11,39 | 11,62 | 10,14 | 10,33 | -7,61% | 12.791,00 |
| 01.03.2024 | 11,02 | 11,41 | 11,01 | 11,18 | -0,45% | 5.064,00 |
| 29.02.2024 | 12,37 | 12,78 | 11,17 | 11,23 | -7,92% | 66.002,00 |
| 28.02.2024 | 13,10 | 13,75 | 11,84 | 12,19 | -4,05% | 112.759,00 |
| 27.02.2024 | 10,87 | 13,31 | 10,45 | 12,71 | 22,05% | 123.219,00 |
| 26.02.2024 | 8,62 | 11,53 | 8,55 | 10,41 | 21,75% | 106.952,00 |
| 23.02.2024 | 8,46 | 8,60 | 7,83 | 8,55 | 4,27% | 16.585,00 |
| 22.02.2024 | 7,47 | 8,22 | 7,32 | 8,20 | 8,75% | 37.735,00 |
| 21.02.2024 | 8,00 | 8,00 | 7,46 | 7,54 | -2,10% | 7.134,00 |
| 20.02.2024 | 7,96 | 8,04 | 7,70 | 7,70 | -3,44% | 29.485,00 |
| 19.02.2024 | 8,00 | 8,01 | 7,60 | 7,98 | -2,28% | 5.006,00 |
| 16.02.2024 | 8,06 | 8,43 | 8,00 | 8,16 | -2,16% | 8.509,00 |
| 15.02.2024 | 8,59 | 8,84 | 8,20 | 8,34 | -1,97% | 23.036,00 |
| 14.02.2024 | 8,20 | 8,62 | 8,10 | 8,51 | 7,31% | 45.898,00 |
| 13.02.2024 | 9,64 | 10,12 | 7,55 | 7,93 | -17,02% | 44.851,00 |
| 12.02.2024 | 9,53 | 9,85 | 9,38 | 9,56 | -1,46% | 2.098,00 |
| 09.02.2024 | 8,96 | 10,04 | 8,96 | 9,70 | 8,24% | 15.491,00 |
| 08.02.2024 | 9,78 | 9,78 | 8,90 | 8,96 | -8,20% | 10.802,00 |
| 07.02.2024 | 9,90 | 9,90 | 9,44 | 9,76 | -0,95% | 6.475,00 |
| 06.02.2024 | 8,81 | 10,14 | 8,42 | 9,85 | 14,37% | 32.785,00 |
| 05.02.2024 | 8,51 | 8,70 | 8,40 | 8,62 | -1,08% | 8.826,00 |
| 02.02.2024 | 9,26 | 9,26 | 8,68 | 8,71 | -4,50% | 7.060,00 |
| 01.02.2024 | 8,95 | 9,19 | 8,65 | 9,12 | 1,81% | 36.976,00 |
| 31.01.2024 | 9,18 | 9,18 | 8,67 | 8,96 | 0,11% | 4.576,00 |
| 30.01.2024 | 9,40 | 9,40 | 8,76 | 8,95 | -3,74% | 7.771,00 |
| 29.01.2024 | 8,79 | 9,35 | 8,15 | 9,30 | 8,75% | 13.020,00 |
| 26.01.2024 | 8,36 | 8,80 | 8,36 | 8,55 | 0,92% | 3.677,00 |
| 25.01.2024 | 8,50 | 8,99 | 8,42 | 8,47 | -3,02% | 10.128,00 |
| 24.01.2024 | 9,10 | 9,45 | 8,64 | 8,73 | -5,88% | 8.906,00 |
| 23.01.2024 | 9,22 | 9,70 | 9,03 | 9,28 | 0,32% | 7.861,00 |
| 22.01.2024 | 8,54 | 9,25 | 8,20 | 9,25 | 8,85% | 24.674,00 |
| 19.01.2024 | 9,80 | 9,95 | 8,15 | 8,50 | -13,90% | 25.954,00 |
| 18.01.2024 | 10,01 | 10,30 | 9,62 | 9,87 | -3,75% | 13.805,00 |
| 17.01.2024 | 9,82 | 10,39 | 9,42 | 10,26 | 2,73% | 13.779,00 |
| 16.01.2024 | 10,99 | 11,09 | 9,70 | 9,98 | -9,91% | 20.169,00 |
| 15.01.2024 | 11,05 | 11,10 | 10,83 | 11,08 | 1,47% | 4.090,00 |
| 12.01.2024 | 10,30 | 11,44 | 10,30 | 10,92 | 4,65% | 38.193,00 |
| 11.01.2024 | 10,26 | 10,69 | 10,06 | 10,44 | 1,71% | 30.769,00 |
| 10.01.2024 | 10,82 | 11,83 | 10,25 | 10,26 | -4,20% | 42.914,00 |
| 09.01.2024 | 10,01 | 10,99 | 9,91 | 10,71 | 3,48% | 73.726,00 |
| 08.01.2024 | 10,37 | 10,65 | 9,82 | 10,35 | 0,83% | 32.016,00 |
| 05.01.2024 | 10,95 | 11,25 | 10,18 | 10,27 | -4,11% | 55.647,00 |
| 04.01.2024 | 8,83 | 10,71 | 8,82 | 10,71 | 17,41% | 29.045,00 |
| 03.01.2024 | 9,69 | 9,69 | 8,66 | 9,12 | -4,74% | 85.629,00 |
| 02.01.2024 | 10,50 | 10,50 | 9,50 | 9,57 | -11,12% | 26.878,00 |
| 29.12.2023 | 10,58 | 10,86 | 10,53 | 10,77 | 2,18% | 13.881,00 |
| 28.12.2023 | 10,25 | 11,30 | 9,92 | 10,54 | 3,54% | 110.134,00 |