Acumen Pharmaceuticals, Inc. ABOS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,05-0,02 (-1,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,03 | -2,17 % | $2,10 | $2,10 | $2,02 | 72,44K |
| 2026-10-01 | $2,07 | -6,76 % | $2,22 | $2,29 | $2,07 | 832,80K |
| 2026-09-30 | $2,22 | -1,11 % | $2,25 | $2,45 | $2,10 | 1,48M |
| 2026-09-29 | $2,24 | -2,39 % | $2,30 | $2,42 | $2,22 | 1,09M |
| 2026-09-28 | $2,30 | +2,68 % | $2,22 | $2,38 | $2,19 | 856,30K |
| 2026-09-25 | $2,24 | +0,22 % | $2,25 | $2,30 | $2,22 | 235,30K |
| 2026-09-24 | $2,23 | -3,04 % | $2,30 | $2,34 | $2,22 | 265,80K |
| 2026-09-23 | $2,31 | -13,02 % | $2,63 | $2,63 | $2,30 | 467,90K |
| 2026-09-22 | $2,65 | +2,32 % | $2,61 | $2,70 | $2,60 | 567,70K |
| 2026-09-21 | $2,59 | -2,26 % | $2,63 | $2,64 | $2,56 | 395,20K |
| 2026-09-18 | $2,65 | +3,11 % | $2,55 | $2,67 | $2,52 | 889,90K |
| 2026-09-17 | $2,57 | -1,53 % | $2,69 | $2,76 | $2,54 | 490,00K |
| 2026-09-16 | $2,61 | -9,69 % | $2,92 | $2,95 | $2,59 | 369,00K |
| 2026-09-15 | $2,89 | +3,58 % | $2,77 | $2,90 | $2,69 | 359,30K |
| 2026-09-14 | $2,79 | -4,45 % | $2,91 | $3,02 | $2,78 | 394,20K |
| 2026-09-11 | $2,92 | +2,10 % | $2,93 | $2,98 | $2,84 | 318,20K |
| 2026-09-10 | $2,86 | +0,35 % | $2,79 | $2,90 | $2,73 | 467,80K |
| 2026-09-09 | $2,85 | -9,81 % | $3,14 | $3,16 | $2,84 | 369,20K |
| 2026-09-08 | $3,16 | -0,63 % | $3,14 | $3,29 | $3,08 | 358,10K |
| 2026-09-04 | $3,18 | +2,91 % | $3,07 | $3,23 | $3,03 | 315,40K |
| 2026-09-03 | $3,09 | -0,32 % | $3,13 | $3,16 | $3,05 | 452,30K |
| 2026-09-02 | $3,10 | +6,16 % | $2,93 | $3,13 | $2,93 | 247,30K |
| 2026-09-01 | $2,92 | +2,46 % | $2,80 | $2,95 | $2,80 | 188,90K |
| 2026-08-31 | $2,85 | -2,40 % | $2,90 | $2,92 | $2,76 | 244,20K |
| 2026-08-28 | $2,92 | -3,63 % | $3,02 | $3,02 | $2,88 | 305,80K |
| 2026-08-27 | $3,03 | +1,34 % | $2,98 | $3,17 | $2,98 | 270,80K |
| 2026-08-26 | $2,99 | -3,55 % | $3,09 | $3,09 | $2,91 | 235,00K |
| 2026-08-25 | $3,10 | +0,81 % | $3,09 | $3,17 | $3,04 | 300,70K |
| 2026-08-24 | $3,08 | -2,69 % | $3,17 | $3,17 | $3,04 | 276,00K |
| 2026-08-21 | $3,16 | -0,94 % | $3,21 | $3,34 | $3,13 | 715,80K |
| 2026-08-20 | $3,19 | +1,27 % | $3,12 | $3,24 | $3,01 | 599,70K |
| 2026-08-19 | $3,15 | +14,96 % | $2,79 | $3,17 | $2,79 | 617,80K |
| 2026-08-18 | $2,74 | +3,01 % | $2,66 | $2,79 | $2,64 | 309,40K |
| 2026-08-17 | $2,66 | -0,37 % | $2,66 | $2,74 | $2,62 | 412,80K |
| 2026-08-14 | $2,67 | +4,71 % | $2,51 | $2,69 | $2,45 | 526,70K |
| 2026-08-13 | $2,55 | +1,59 % | $2,50 | $2,55 | $2,39 | 449,10K |
| 2026-08-12 | $2,51 | +1,62 % | $2,41 | $2,59 | $2,40 | 487,10K |
| 2026-08-11 | $2,47 | +1,65 % | $2,44 | $2,50 | $2,42 | 204,60K |
| 2026-08-10 | $2,43 | -0,41 % | $2,41 | $2,45 | $2,37 | 194,40K |
| 2026-08-07 | $2,44 | +7,02 % | $2,29 | $2,44 | $2,29 | 256,80K |
| 2026-08-06 | $2,28 | +1,79 % | $2,24 | $2,34 | $2,23 | 228,20K |
| 2026-08-05 | $2,24 | 0,00 % | $2,26 | $2,30 | $2,22 | 298,10K |
| 2026-08-04 | $2,24 | +2,75 % | $2,18 | $2,27 | $2,18 | 283,40K |
| 2026-08-03 | $2,18 | +1,40 % | $2,17 | $2,21 | $2,11 | 227,30K |
| 2026-07-31 | $2,15 | -0,92 % | $2,21 | $2,35 | $2,12 | 263,10K |
| 2026-07-30 | $2,17 | +2,84 % | $2,12 | $2,19 | $2,10 | 333,40K |
| 2026-07-29 | $2,11 | -7,46 % | $2,29 | $2,31 | $2,10 | 483,00K |
| 2026-07-28 | $2,28 | +3,64 % | $2,20 | $2,39 | $2,13 | 855,40K |
| 2026-07-27 | $2,20 | +3,29 % | $2,19 | $2,25 | $2,17 | 244,60K |
| 2026-07-24 | $2,13 | -1,84 % | $2,20 | $2,20 | $2,12 | 226,10K |
| 2026-07-23 | $2,17 | -1,81 % | $2,17 | $2,22 | $2,12 | 286,30K |
| 2026-07-22 | $2,21 | -0,90 % | $2,19 | $2,24 | $2,18 | 200,20K |
| 2026-07-21 | $2,23 | +0,90 % | $2,22 | $2,26 | $2,20 | 159,50K |
| 2026-07-20 | $2,21 | -1,78 % | $2,25 | $2,30 | $2,15 | 255,20K |
| 2026-07-17 | $2,25 | +3,69 % | $2,12 | $2,26 | $2,09 | 305,90K |
| 2026-07-16 | $2,17 | -2,25 % | $2,23 | $2,23 | $2,12 | 702,00K |
| 2026-07-15 | $2,22 | -12,25 % | $2,54 | $2,55 | $2,20 | 676,20K |
| 2026-07-14 | $2,53 | -4,17 % | $2,67 | $2,75 | $2,51 | 546,10K |
| 2026-07-13 | $2,64 | +0,38 % | $2,59 | $2,72 | $2,57 | 407,10K |
| 2026-07-10 | $2,63 | -2,59 % | $2,73 | $2,73 | $2,54 | 319,10K |
| 2026-07-09 | $2,70 | -1,10 % | $2,74 | $2,83 | $2,69 | 270,90K |
| 2026-07-08 | $2,73 | +6,23 % | $2,54 | $2,74 | $2,54 | 257,80K |
| 2026-07-07 | $2,57 | -3,75 % | $2,70 | $2,70 | $2,47 | 441,00K |
| 2026-07-06 | $2,67 | -2,55 % | $2,74 | $2,78 | $2,66 | 225,10K |
| 2026-07-02 | $2,74 | +5,79 % | $2,62 | $2,76 | $2,62 | 351,20K |
| 2026-07-01 | $2,59 | -3,00 % | $2,65 | $2,70 | $2,50 | 300,20K |
| 2026-06-30 | $2,67 | -3,61 % | $2,77 | $2,83 | $2,64 | 657,40K |
| 2026-06-29 | $2,77 | +17,37 % | $2,38 | $2,79 | $2,38 | 851,80K |
| 2026-06-26 | $2,36 | +6,79 % | $2,20 | $2,38 | $2,20 | 5,57M |
| 2026-06-25 | $2,21 | -4,33 % | $2,32 | $2,35 | $2,20 | 377,70K |
| 2026-06-24 | $2,31 | -4,15 % | $2,40 | $2,45 | $2,30 | 361,30K |
| 2026-06-23 | $2,41 | +0,42 % | $2,35 | $2,51 | $2,35 | 348,60K |
| 2026-06-22 | $2,40 | +6,19 % | $2,29 | $2,41 | $2,29 | 575,70K |
| 2026-06-18 | $2,26 | +0,44 % | $2,32 | $2,38 | $2,24 | 696,80K |
| 2026-06-17 | $2,25 | -1,75 % | $2,32 | $2,43 | $2,21 | 947,50K |
| 2026-06-16 | $2,29 | -2,14 % | $2,35 | $2,42 | $2,29 | 413,60K |
| 2026-06-15 | $2,34 | -1,27 % | $2,37 | $2,44 | $2,34 | 280,50K |
| 2026-06-12 | $2,37 | 0,00 % | $2,36 | $2,48 | $2,36 | 413,90K |
| 2026-06-11 | $2,37 | +5,80 % | $2,24 | $2,38 | $2,20 | 255,10K |
| 2026-06-10 | $2,24 | +2,28 % | $2,19 | $2,34 | $2,19 | 445,50K |
| 2026-06-09 | $2,19 | +0,92 % | $2,20 | $2,29 | $2,18 | 316,40K |
| 2026-06-08 | $2,17 | +0,93 % | $2,17 | $2,27 | $2,15 | 215,70K |
| 2026-06-05 | $2,15 | -6,11 % | $2,29 | $2,30 | $2,12 | 319,60K |
| 2026-06-04 | $2,29 | 0,00 % | $2,30 | $2,43 | $2,27 | 334,60K |
| 2026-06-03 | $2,29 | -3,38 % | $2,36 | $2,40 | $2,29 | 299,90K |
| 2026-06-02 | $2,37 | -5,58 % | $2,51 | $2,51 | $2,37 | 265,90K |
| 2026-06-01 | $2,51 | -3,46 % | $2,60 | $2,66 | $2,51 | 427,10K |
| 2026-05-29 | $2,60 | +2,36 % | $2,54 | $2,63 | $2,52 | 189,60K |
| 2026-05-28 | $2,54 | 0,00 % | $2,53 | $2,59 | $2,48 | 266,40K |
| 2026-05-27 | $2,54 | +4,96 % | $2,46 | $2,60 | $2,45 | 287,00K |