AEON Biopharma, Inc. Class A AEON
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$0,2680-0,02 (-7,59 %)
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 | $0,27 | -7,76 % | $0,30 | $0,30 | $0,26 | 2,33M |
| 2026-10-01 | $0,29 | -3,33 % | $0,30 | $0,33 | $0,28 | 6,60M |
| 2026-09-30 | $0,30 | +15,83 % | $0,32 | $0,42 | $0,24 | 116,17M |
| 2026-09-29 | $0,26 | -1,15 % | $0,26 | $0,26 | $0,25 | 194,90K |
| 2026-09-28 | $0,26 | -0,76 % | $0,26 | $0,27 | $0,26 | 310,70K |
| 2026-09-25 | $0,26 | +1,54 % | $0,26 | $0,27 | $0,26 | 565,20K |
| 2026-09-24 | $0,26 | -1,52 % | $0,26 | $0,27 | $0,25 | 561,70K |
| 2026-09-23 | $0,26 | +0,76 % | $0,27 | $0,28 | $0,26 | 1,28M |
| 2026-09-22 | $0,26 | +3,15 % | $0,26 | $0,26 | $0,25 | 398,50K |
| 2026-09-21 | $0,25 | +4,53 % | $0,25 | $0,26 | $0,24 | 661,80K |
| 2026-09-18 | $0,24 | -1,22 % | $0,25 | $0,27 | $0,24 | 2,09M |
| 2026-09-17 | $0,25 | -4,28 % | $0,24 | $0,25 | $0,23 | 1,47M |
| 2026-09-16 | $0,26 | -3,38 % | $0,27 | $0,28 | $0,25 | 1,51M |
| 2026-09-15 | $0,27 | -6,99 % | $0,28 | $0,28 | $0,25 | 2,08M |
| 2026-09-14 | $0,29 | -12,54 % | $0,33 | $0,34 | $0,25 | 6,19M |
| 2026-09-11 | $0,33 | +12,76 % | $0,30 | $0,38 | $0,29 | 31,01M |
| 2026-09-10 | $0,29 | +25,54 % | $0,30 | $0,35 | $0,28 | 203,62M |
| 2026-09-09 | $0,23 | -1,70 % | $0,25 | $0,25 | $0,23 | 470,30K |
| 2026-09-08 | $0,23 | -2,49 % | $0,25 | $0,25 | $0,23 | 156,00K |
| 2026-09-04 | $0,24 | -5,49 % | $0,26 | $0,28 | $0,24 | 758,60K |
| 2026-09-03 | $0,25 | -5,90 % | $0,28 | $0,28 | $0,25 | 374,10K |
| 2026-09-02 | $0,27 | -2,17 % | $0,27 | $0,28 | $0,27 | 194,50K |
| 2026-09-01 | $0,28 | -6,42 % | $0,28 | $0,29 | $0,26 | 363,80K |
| 2026-08-31 | $0,30 | -5,73 % | $0,31 | $0,31 | $0,29 | 506,20K |
| 2026-08-28 | $0,31 | +6,80 % | $0,30 | $0,32 | $0,28 | 1,11M |
| 2026-08-27 | $0,29 | +16,67 % | $0,25 | $0,31 | $0,25 | 4,70M |
| 2026-08-26 | $0,25 | +18,87 % | $0,21 | $0,25 | $0,21 | 4,05M |
| 2026-08-25 | $0,21 | +7,61 % | $0,20 | $0,33 | $0,19 | 40,76M |
| 2026-08-24 | $0,20 | +2,60 % | $0,20 | $0,20 | $0,19 | 956,90K |
| 2026-08-21 | $0,19 | -0,52 % | $0,19 | $0,21 | $0,18 | 1,72M |
| 2026-08-20 | $0,19 | -2,53 % | $0,20 | $0,21 | $0,18 | 2,24M |
| 2026-08-19 | $0,20 | -19,18 % | $0,23 | $0,26 | $0,19 | 24,33M |
| 2026-08-18 | $0,25 | -4,30 % | $0,26 | $0,26 | $0,25 | 417,30K |
| 2026-08-17 | $0,26 | -6,91 % | $0,28 | $0,28 | $0,26 | 489,40K |
| 2026-08-14 | $0,28 | +1,48 % | $0,28 | $0,28 | $0,27 | 185,10K |
| 2026-08-13 | $0,27 | -1,45 % | $0,28 | $0,28 | $0,26 | 178,10K |
| 2026-08-12 | $0,28 | +0,73 % | $0,28 | $0,28 | $0,27 | 353,60K |
| 2026-08-11 | $0,27 | -1,44 % | $0,28 | $0,28 | $0,27 | 199,20K |
| 2026-08-10 | $0,28 | 0,00 % | $0,29 | $0,30 | $0,27 | 302,80K |
| 2026-08-07 | $0,28 | -2,12 % | $0,28 | $0,30 | $0,27 | 510,80K |
| 2026-08-06 | $0,28 | -2,41 % | $0,29 | $0,30 | $0,28 | 236,00K |
| 2026-08-05 | $0,29 | -2,03 % | $0,31 | $0,31 | $0,28 | 240,00K |
| 2026-08-04 | $0,30 | +0,34 % | $0,29 | $0,32 | $0,28 | 434,30K |
| 2026-08-03 | $0,29 | +0,68 % | $0,30 | $0,31 | $0,28 | 795,90K |
| 2026-07-31 | $0,29 | +14,90 % | $0,26 | $0,34 | $0,25 | 7,12M |
| 2026-07-30 | $0,25 | +4,94 % | $0,25 | $0,26 | $0,23 | 277,90K |
| 2026-07-29 | $0,24 | -4,33 % | $0,26 | $0,26 | $0,24 | 170,20K |
| 2026-07-28 | $0,25 | -2,31 % | $0,26 | $0,26 | $0,24 | 231,80K |
| 2026-07-27 | $0,26 | +3,59 % | $0,25 | $0,26 | $0,22 | 771,50K |
| 2026-07-24 | $0,25 | -3,46 % | $0,26 | $0,26 | $0,24 | 285,00K |
| 2026-07-23 | $0,26 | -5,45 % | $0,27 | $0,27 | $0,25 | 256,50K |
| 2026-07-22 | $0,28 | -4,51 % | $0,29 | $0,30 | $0,26 | 275,50K |
| 2026-07-21 | $0,29 | -0,35 % | $0,28 | $0,29 | $0,28 | 363,30K |
| 2026-07-20 | $0,29 | -2,03 % | $0,28 | $0,29 | $0,28 | 562,40K |
| 2026-07-17 | $0,29 | -0,67 % | $0,28 | $0,31 | $0,28 | 662,80K |
| 2026-07-16 | $0,30 | -1,00 % | $0,28 | $0,30 | $0,28 | 930,60K |
| 2026-07-15 | $0,30 | -15,97 % | $0,31 | $0,31 | $0,28 | 2,06M |
| 2026-07-14 | $0,36 | +10,87 % | $0,29 | $0,37 | $0,26 | 46,92M |
| 2026-07-13 | $0,32 | -33,33 % | $0,48 | $0,49 | $0,30 | 15,84M |
| 2026-07-10 | $0,48 | -3,98 % | $0,51 | $0,52 | $0,48 | 66,00K |
| 2026-07-09 | $0,50 | -28,25 % | $0,65 | $0,68 | $0,50 | 545,90K |
| 2026-07-08 | $0,70 | +0,14 % | $0,70 | $0,72 | $0,70 | 16,00K |
| 2026-07-07 | $0,70 | -4,11 % | $0,72 | $0,75 | $0,70 | 10,50K |
| 2026-07-06 | $0,73 | +2,10 % | $0,70 | $0,73 | $0,70 | 12,40K |
| 2026-07-02 | $0,71 | +0,56 % | $0,73 | $0,75 | $0,71 | 20,40K |
| 2026-07-01 | $0,71 | -1,11 % | $0,75 | $0,75 | $0,70 | 12,50K |
| 2026-06-30 | $0,72 | -2,84 % | $0,73 | $0,75 | $0,70 | 20,60K |
| 2026-06-29 | $0,74 | +2,49 % | $0,72 | $0,74 | $0,72 | 22,10K |
| 2026-06-26 | $0,72 | +4,64 % | $0,73 | $0,73 | $0,70 | 27,80K |
| 2026-06-25 | $0,69 | -4,83 % | $0,72 | $0,73 | $0,65 | 61,00K |
| 2026-06-24 | $0,73 | +4,77 % | $0,70 | $0,74 | $0,70 | 17,90K |
| 2026-06-23 | $0,69 | +5,01 % | $0,67 | $0,70 | $0,63 | 23,80K |
| 2026-06-22 | $0,66 | -1,35 % | $0,67 | $0,68 | $0,65 | 13,80K |
| 2026-06-18 | $0,67 | -0,89 % | $0,66 | $0,68 | $0,51 | 60,30K |
| 2026-06-17 | $0,67 | +0,60 % | $0,67 | $0,68 | $0,66 | 26,90K |
| 2026-06-16 | $0,67 | +0,75 % | $0,73 | $0,73 | $0,67 | 15,00K |
| 2026-06-15 | $0,67 | -6,99 % | $0,74 | $0,75 | $0,67 | 47,30K |
| 2026-06-12 | $0,71 | +2,88 % | $0,74 | $0,74 | $0,69 | 56,20K |
| 2026-06-11 | $0,69 | -2,11 % | $0,71 | $0,72 | $0,69 | 43,20K |
| 2026-06-10 | $0,71 | -0,98 % | $0,71 | $0,73 | $0,71 | 59,40K |
| 2026-06-09 | $0,72 | -1,78 % | $0,74 | $0,74 | $0,68 | 58,10K |
| 2026-06-08 | $0,73 | +1,11 % | $0,72 | $0,75 | $0,72 | 7,10K |
| 2026-06-05 | $0,72 | -2,04 % | $0,73 | $0,74 | $0,72 | 18,20K |
| 2026-06-04 | $0,74 | +0,68 % | $0,75 | $0,75 | $0,73 | 16,60K |
| 2026-06-03 | $0,73 | -2,40 % | $0,74 | $0,74 | $0,73 | 9,50K |
| 2026-06-02 | $0,75 | 0,00 % | $0,73 | $0,79 | $0,73 | 18,80K |
| 2026-06-01 | $0,75 | -0,92 % | $0,73 | $0,76 | $0,72 | 27,40K |
| 2026-05-29 | $0,76 | +5,73 % | $0,71 | $0,76 | $0,71 | 34,30K |
| 2026-05-28 | $0,72 | -4,53 % | $0,72 | $0,74 | $0,71 | 44,00K |
| 2026-05-27 | $0,75 | -2,60 % | $0,75 | $0,77 | $0,75 | 16,30K |