Aethlon Medical, Inc. AEMD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,45-0,18 (-2,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,45 | -2,71 % | $6,54 | $6,69 | $6,38 | 40,80K |
| 2026-10-01 | $6,63 | +1,69 % | $6,51 | $6,66 | $6,26 | 64,00K |
| 2026-09-30 | $6,52 | +2,19 % | $6,40 | $6,66 | $6,27 | 118,50K |
| 2026-09-29 | $6,38 | 0,00 % | $6,25 | $6,42 | $6,12 | 59,20K |
| 2026-09-28 | $6,38 | +1,59 % | $6,15 | $6,46 | $5,95 | 141,10K |
| 2026-09-25 | $6,28 | -7,24 % | $6,64 | $6,67 | $6,16 | 133,50K |
| 2026-09-24 | $6,77 | -0,59 % | $6,69 | $6,81 | $6,36 | 150,00K |
| 2026-09-23 | $6,81 | +3,65 % | $6,56 | $6,94 | $6,31 | 300,00K |
| 2026-09-22 | $6,57 | +3,96 % | $6,20 | $7,21 | $6,20 | 764,60K |
| 2026-09-21 | $6,32 | +0,16 % | $6,89 | $6,93 | $6,03 | 756,40K |
| 2026-09-18 | $6,31 | -6,93 % | $6,38 | $6,56 | $5,80 | 2,51M |
| 2026-09-17 | $6,78 | +374,13 % | $8,48 | $9,50 | $6,01 | 92,60M |
| 2026-09-16 | $1,43 | -2,72 % | $1,46 | $1,50 | $1,41 | 42,80K |
| 2026-09-15 | $1,47 | -4,55 % | $1,46 | $1,56 | $1,46 | 46,50K |
| 2026-09-14 | $1,54 | +0,65 % | $1,48 | $1,57 | $1,45 | 56,70K |
| 2026-09-11 | $1,53 | -1,92 % | $1,57 | $1,60 | $1,52 | 103,40K |
| 2026-09-10 | $1,56 | -7,69 % | $1,67 | $1,69 | $1,55 | 156,90K |
| 2026-09-09 | $1,69 | -6,63 % | $1,77 | $1,77 | $1,69 | 88,30K |
| 2026-09-08 | $1,81 | -0,55 % | $1,79 | $1,86 | $1,74 | 53,90K |
| 2026-09-04 | $1,82 | -5,70 % | $1,79 | $1,82 | $1,70 | 162,40K |
| 2026-09-03 | $1,93 | +6,04 % | $1,79 | $2,06 | $1,67 | 683,50K |
| 2026-09-02 | $1,82 | -1,09 % | $1,71 | $1,89 | $1,71 | 233,60K |
| 2026-09-01 | $1,84 | -10,68 % | $1,90 | $2,00 | $1,81 | 287,80K |
| 2026-08-31 | $2,06 | -17,27 % | $2,29 | $2,32 | $1,92 | 844,10K |
| 2026-08-28 | $2,49 | +14,75 % | $2,92 | $3,29 | $2,44 | 45,12M |
| 2026-08-27 | $2,17 | -4,82 % | $2,24 | $2,35 | $2,17 | 16,55M |
| 2026-08-26 | $2,28 | -5,00 % | $2,44 | $2,45 | $2,22 | 28,30K |
| 2026-08-25 | $2,40 | -9,09 % | $2,70 | $2,76 | $2,33 | 120,70K |
| 2026-08-24 | $2,64 | -3,30 % | $2,79 | $2,79 | $2,60 | 54,10K |
| 2026-08-21 | $2,73 | +1,11 % | $2,81 | $2,82 | $2,69 | 37,10K |
| 2026-08-20 | $2,70 | -2,88 % | $2,73 | $2,87 | $2,65 | 33,40K |
| 2026-08-19 | $2,78 | -3,81 % | $2,89 | $2,99 | $2,73 | 52,20K |
| 2026-08-18 | $2,89 | -1,70 % | $2,94 | $2,95 | $2,76 | 33,30K |
| 2026-08-17 | $2,94 | +3,89 % | $2,89 | $3,06 | $2,87 | 58,60K |
| 2026-08-14 | $2,83 | -3,41 % | $2,93 | $3,05 | $2,78 | 37,70K |
| 2026-08-13 | $2,93 | -3,62 % | $3,05 | $3,11 | $2,92 | 19,60K |
| 2026-08-12 | $3,04 | -4,40 % | $3,09 | $3,09 | $2,91 | 26,40K |
| 2026-08-11 | $3,18 | +3,25 % | $3,11 | $3,20 | $3,06 | 28,70K |
| 2026-08-10 | $3,08 | -2,22 % | $3,13 | $3,13 | $3,00 | 15,30K |
| 2026-08-07 | $3,15 | +4,30 % | $3,02 | $3,27 | $3,00 | 72,90K |
| 2026-08-06 | $3,02 | -7,08 % | $3,23 | $3,39 | $3,00 | 76,10K |
| 2026-08-05 | $3,25 | -7,67 % | $3,52 | $3,70 | $3,21 | 154,00K |
| 2026-08-04 | $3,52 | +5,07 % | $3,58 | $3,75 | $3,10 | 163,40K |
| 2026-08-03 | $3,35 | +1,52 % | $3,25 | $3,50 | $3,15 | 61,94K |
| 2026-07-31 | $3,30 | +15,79 % | $2,65 | $3,75 | $2,65 | 255,70K |
| 2026-07-30 | $2,85 | +7,55 % | $2,65 | $2,90 | $2,65 | 8,60K |
| 2026-07-29 | $2,65 | -5,36 % | $2,70 | $2,75 | $2,65 | 3,76K |
| 2026-07-28 | $2,80 | 0,00 % | $2,90 | $2,95 | $2,70 | 10,80K |
| 2026-07-27 | $2,80 | -3,45 % | $2,95 | $3,00 | $2,75 | 22,04K |
| 2026-07-24 | $2,90 | -3,33 % | $3,00 | $3,05 | $2,90 | 12,92K |
| 2026-07-23 | $3,00 | +1,69 % | $3,00 | $3,15 | $2,95 | 8,92K |
| 2026-07-22 | $2,95 | -3,28 % | $3,05 | $3,20 | $2,95 | 11,86K |
| 2026-07-21 | $3,05 | +1,67 % | $3,00 | $3,15 | $2,95 | 21,70K |
| 2026-07-20 | $3,00 | -7,69 % | $3,20 | $3,20 | $3,00 | 13,14K |
| 2026-07-17 | $3,25 | -2,99 % | $3,35 | $3,40 | $3,20 | 15,48K |
| 2026-07-16 | $3,35 | -2,90 % | $3,35 | $3,75 | $3,35 | 13,84K |
| 2026-07-15 | $3,45 | 0,00 % | $3,45 | $3,60 | $3,30 | 19,08K |
| 2026-07-14 | $3,45 | +2,99 % | $3,45 | $3,45 | $3,25 | 17,58K |
| 2026-07-13 | $3,35 | -5,63 % | $3,45 | $3,60 | $3,35 | 22,14K |
| 2026-07-10 | $3,55 | +1,43 % | $3,45 | $3,60 | $3,40 | 13,08K |
| 2026-07-09 | $3,50 | +1,45 % | $3,40 | $3,55 | $3,35 | 19,68K |
| 2026-07-08 | $3,45 | -5,48 % | $3,65 | $3,75 | $3,40 | 42,86K |
| 2026-07-07 | $3,65 | -7,59 % | $3,95 | $4,00 | $3,50 | 20,02K |
| 2026-07-06 | $3,95 | +11,27 % | $3,35 | $4,00 | $3,20 | 84,28K |
| 2026-07-02 | $3,55 | -6,58 % | $3,75 | $4,20 | $3,55 | 22,52K |
| 2026-07-01 | $3,80 | -7,32 % | $3,70 | $4,00 | $3,25 | 90,84K |
| 2026-06-30 | $4,10 | -3,53 % | $4,25 | $4,70 | $4,05 | 59,94K |
| 2026-06-29 | $4,25 | -2,30 % | $4,50 | $4,50 | $3,90 | 43,50K |
| 2026-06-26 | $4,35 | -2,25 % | $4,45 | $4,90 | $4,15 | 55,22K |
| 2026-06-25 | $4,45 | -27,05 % | $6,10 | $6,30 | $4,30 | 109,94K |
| 2026-06-24 | $6,10 | -10,29 % | $6,85 | $7,00 | $6,05 | 41,66K |
| 2026-06-23 | $6,80 | -1,45 % | $6,90 | $7,15 | $6,75 | 28,16K |
| 2026-06-22 | $6,90 | -26,98 % | $8,65 | $8,75 | $6,55 | 142,68K |
| 2026-06-18 | $9,45 | -1,05 % | $9,60 | $9,80 | $9,20 | 17,52K |
| 2026-06-17 | $9,55 | -1,04 % | $9,65 | $9,85 | $9,55 | 13,14K |
| 2026-06-16 | $9,65 | -3,50 % | $9,80 | $10,00 | $9,60 | 10,46K |
| 2026-06-15 | $10,00 | -0,99 % | $10,50 | $10,50 | $9,80 | 30,16K |
| 2026-06-12 | $10,10 | +6,32 % | $9,60 | $10,65 | $9,45 | 76,54K |
| 2026-06-11 | $9,50 | -5,94 % | $9,75 | $10,05 | $9,05 | 69,02K |
| 2026-06-10 | $10,10 | +4,12 % | $9,75 | $11,05 | $9,70 | 221,40K |
| 2026-06-09 | $9,70 | -4,43 % | $10,05 | $10,50 | $9,65 | 27,26K |
| 2026-06-08 | $10,15 | +6,28 % | $9,50 | $10,30 | $9,50 | 29,84K |
| 2026-06-05 | $9,55 | -10,33 % | $10,35 | $10,65 | $9,55 | 39,08K |
| 2026-06-04 | $10,65 | +1,43 % | $10,25 | $11,15 | $10,20 | 61,98K |
| 2026-06-03 | $10,50 | -4,98 % | $10,50 | $10,75 | $10,15 | 55,00K |
| 2026-06-02 | $11,05 | -8,30 % | $11,45 | $11,65 | $10,45 | 105,10K |
| 2026-06-01 | $12,05 | +9,05 % | $11,10 | $12,10 | $10,80 | 114,36K |
| 2026-05-29 | $11,05 | -24,83 % | $13,00 | $13,85 | $10,60 | 175,48K |
| 2026-05-28 | $14,70 | -4,23 % | $12,90 | $14,90 | $12,60 | 308,92K |
| 2026-05-27 | $15,35 | +25,31 % | $14,15 | $15,90 | $13,25 | 3,21M |