Aardvark Therapeutics, Inc. AARD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,270,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,27 | 0,00 % | $5,29 | $5,42 | $5,13 | 47,79K |
| 2026-09-30 | $5,27 | -1,50 % | $5,42 | $5,52 | $5,27 | 28,10K |
| 2026-09-29 | $5,35 | +1,52 % | $5,21 | $5,39 | $5,00 | 39,60K |
| 2026-09-28 | $5,27 | +4,15 % | $5,05 | $5,32 | $4,96 | 60,60K |
| 2026-09-25 | $5,06 | -8,83 % | $5,57 | $5,60 | $5,02 | 71,50K |
| 2026-09-24 | $5,55 | -0,18 % | $5,55 | $5,69 | $5,32 | 96,10K |
| 2026-09-23 | $5,56 | -3,30 % | $5,74 | $5,74 | $5,41 | 54,80K |
| 2026-09-22 | $5,75 | +3,23 % | $5,51 | $5,84 | $5,50 | 101,30K |
| 2026-09-21 | $5,57 | +3,53 % | $5,44 | $5,57 | $5,34 | 110,30K |
| 2026-09-18 | $5,38 | -2,71 % | $5,44 | $5,59 | $5,19 | 129,80K |
| 2026-09-17 | $5,53 | +7,38 % | $5,32 | $5,77 | $5,19 | 258,10K |
| 2026-09-16 | $5,15 | +2,59 % | $5,04 | $5,29 | $4,93 | 47,90K |
| 2026-09-15 | $5,02 | -9,55 % | $5,47 | $5,55 | $5,01 | 64,20K |
| 2026-09-14 | $5,55 | +8,19 % | $4,90 | $5,88 | $4,80 | 216,90K |
| 2026-09-11 | $5,13 | +2,40 % | $5,11 | $5,54 | $4,97 | 276,60K |
| 2026-09-10 | $5,01 | +1,83 % | $4,87 | $5,01 | $4,54 | 209,40K |
| 2026-09-09 | $4,92 | -7,69 % | $5,33 | $5,46 | $4,89 | 109,70K |
| 2026-09-08 | $5,33 | -0,93 % | $5,33 | $5,71 | $5,10 | 164,70K |
| 2026-09-04 | $5,38 | -6,11 % | $5,72 | $5,99 | $5,15 | 257,80K |
| 2026-09-03 | $5,73 | -3,70 % | $5,92 | $6,19 | $5,60 | 89,30K |
| 2026-09-02 | $5,95 | +0,51 % | $6,05 | $6,22 | $5,80 | 59,40K |
| 2026-09-01 | $5,92 | -2,95 % | $6,00 | $6,24 | $5,81 | 85,00K |
| 2026-08-31 | $6,10 | +5,35 % | $5,70 | $6,16 | $5,30 | 125,40K |
| 2026-08-28 | $5,79 | -12,54 % | $6,47 | $6,47 | $5,62 | 143,00K |
| 2026-08-27 | $6,62 | -2,79 % | $6,89 | $7,09 | $6,59 | 74,20K |
| 2026-08-26 | $6,81 | -6,07 % | $7,29 | $7,30 | $6,21 | 111,90K |
| 2026-08-25 | $7,25 | +5,38 % | $6,94 | $7,31 | $6,49 | 145,00K |
| 2026-08-24 | $6,88 | +0,88 % | $6,75 | $6,97 | $6,28 | 83,30K |
| 2026-08-21 | $6,82 | +15,79 % | $5,91 | $6,90 | $5,80 | 173,70K |
| 2026-08-20 | $5,89 | -12,74 % | $6,76 | $7,12 | $5,76 | 250,20K |
| 2026-08-19 | $6,75 | +9,85 % | $6,27 | $7,14 | $6,27 | 182,60K |
| 2026-08-18 | $6,14 | -8,83 % | $6,78 | $6,86 | $6,05 | 79,10K |
| 2026-08-17 | $6,74 | +3,06 % | $6,54 | $7,51 | $6,54 | 154,90K |
| 2026-08-14 | $6,54 | +2,03 % | $6,46 | $6,82 | $6,18 | 69,10K |
| 2026-08-13 | $6,41 | -2,44 % | $6,53 | $6,98 | $6,34 | 130,90K |
| 2026-08-12 | $6,57 | -8,62 % | $7,15 | $7,53 | $6,39 | 158,60K |
| 2026-08-11 | $7,19 | -4,89 % | $7,68 | $7,68 | $6,49 | 177,80K |
| 2026-08-10 | $7,56 | -4,30 % | $7,76 | $7,76 | $7,26 | 91,50K |
| 2026-08-07 | $7,90 | +8,22 % | $7,46 | $8,12 | $7,30 | 74,60K |
| 2026-08-06 | $7,30 | -2,93 % | $7,56 | $7,56 | $7,15 | 63,10K |
| 2026-08-05 | $7,52 | +4,01 % | $7,20 | $7,88 | $7,20 | 195,90K |
| 2026-08-04 | $7,23 | +2,12 % | $7,20 | $7,55 | $7,09 | 132,00K |
| 2026-08-03 | $7,08 | +7,27 % | $6,65 | $7,26 | $6,64 | 96,10K |
| 2026-07-31 | $6,60 | +3,12 % | $6,31 | $6,66 | $5,61 | 89,30K |
| 2026-07-30 | $6,40 | +20,30 % | $5,46 | $6,44 | $5,41 | 152,40K |
| 2026-07-29 | $5,32 | -17,13 % | $6,51 | $6,66 | $5,30 | 174,30K |
| 2026-07-28 | $6,42 | -4,04 % | $6,62 | $6,70 | $6,40 | 53,20K |
| 2026-07-27 | $6,69 | +5,85 % | $6,40 | $6,80 | $6,36 | 70,40K |
| 2026-07-24 | $6,32 | -1,10 % | $6,35 | $6,44 | $6,08 | 121,90K |
| 2026-07-23 | $6,39 | -1,39 % | $6,28 | $6,90 | $6,22 | 185,70K |
| 2026-07-22 | $6,48 | +6,58 % | $6,08 | $6,51 | $5,81 | 183,80K |
| 2026-07-21 | $6,08 | +9,95 % | $5,61 | $6,10 | $5,35 | 161,00K |
| 2026-07-20 | $5,53 | -5,63 % | $5,87 | $6,36 | $5,48 | 196,00K |
| 2026-07-17 | $5,86 | -7,42 % | $6,21 | $6,21 | $5,76 | 233,60K |
| 2026-07-16 | $6,33 | -5,10 % | $6,70 | $6,70 | $5,93 | 146,80K |
| 2026-07-15 | $6,67 | +6,55 % | $6,24 | $6,72 | $6,02 | 186,50K |
| 2026-07-14 | $6,26 | +5,03 % | $5,96 | $6,57 | $5,73 | 337,10K |
| 2026-07-13 | $5,96 | -21,58 % | $7,35 | $7,92 | $5,89 | 655,50K |
| 2026-07-10 | $7,60 | +52,00 % | $5,03 | $7,92 | $5,03 | 4,09M |
| 2026-07-09 | $5,00 | -5,30 % | $5,33 | $5,33 | $4,66 | 402,80K |
| 2026-07-08 | $5,28 | -2,94 % | $5,30 | $5,51 | $5,02 | 255,50K |
| 2026-07-07 | $5,44 | -9,18 % | $5,88 | $5,89 | $5,22 | 261,70K |
| 2026-07-06 | $5,99 | +5,09 % | $5,59 | $6,05 | $5,46 | 187,90K |
| 2026-07-02 | $5,70 | +1,42 % | $5,58 | $5,74 | $5,19 | 210,90K |
| 2026-07-01 | $5,62 | -2,43 % | $5,69 | $5,99 | $5,29 | 242,60K |
| 2026-06-30 | $5,76 | +11,20 % | $5,15 | $5,78 | $5,00 | 228,30K |
| 2026-06-29 | $5,18 | +8,14 % | $4,78 | $5,20 | $4,70 | 169,10K |
| 2026-06-26 | $4,79 | -5,34 % | $5,15 | $5,53 | $4,63 | 1,66M |
| 2026-06-25 | $5,06 | +2,02 % | $5,05 | $5,30 | $4,82 | 235,00K |
| 2026-06-24 | $4,96 | +17,26 % | $4,26 | $5,15 | $4,24 | 308,40K |
| 2026-06-23 | $4,23 | +3,68 % | $4,06 | $4,45 | $4,03 | 112,20K |
| 2026-06-22 | $4,08 | +3,82 % | $3,96 | $4,09 | $3,90 | 103,00K |
| 2026-06-18 | $3,93 | +2,88 % | $3,90 | $3,98 | $3,71 | 152,70K |
| 2026-06-17 | $3,82 | +2,69 % | $3,85 | $3,95 | $3,64 | 87,20K |
| 2026-06-16 | $3,72 | -3,12 % | $3,85 | $4,00 | $3,72 | 107,60K |
| 2026-06-15 | $3,84 | -1,54 % | $3,90 | $4,10 | $3,81 | 206,50K |
| 2026-06-12 | $3,90 | +7,14 % | $3,64 | $3,95 | $3,60 | 130,10K |
| 2026-06-11 | $3,64 | +4,60 % | $3,51 | $3,66 | $3,40 | 91,60K |
| 2026-06-10 | $3,48 | -2,79 % | $3,56 | $3,69 | $3,48 | 104,70K |
| 2026-06-09 | $3,58 | -0,28 % | $3,58 | $3,73 | $3,46 | 111,40K |
| 2026-06-08 | $3,59 | -2,45 % | $3,73 | $3,98 | $3,58 | 108,30K |
| 2026-06-05 | $3,68 | -6,60 % | $3,91 | $3,98 | $3,66 | 139,60K |
| 2026-06-04 | $3,94 | +3,41 % | $3,82 | $4,09 | $3,81 | 91,10K |
| 2026-06-03 | $3,81 | -4,03 % | $3,93 | $3,97 | $3,70 | 149,50K |
| 2026-06-02 | $3,97 | -0,50 % | $4,00 | $4,08 | $3,81 | 158,00K |
| 2026-06-01 | $3,99 | -2,92 % | $3,99 | $4,12 | $3,86 | 170,70K |
| 2026-05-29 | $4,11 | -2,14 % | $4,17 | $4,19 | $3,90 | 149,10K |
| 2026-05-28 | $4,20 | +5,26 % | $3,93 | $4,25 | $3,93 | 140,70K |
| 2026-05-27 | $3,99 | -5,00 % | $4,16 | $4,48 | $3,93 | 210,00K |
| 2026-05-26 | $4,20 | -7,49 % | $4,58 | $4,66 | $4,03 | 216,30K |