Altimmune, Inc. ALT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,74-0,02 (-0,91 %)
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 | $2,76 | -3,50 % | $2,85 | $2,85 | $2,75 | 3,59M |
| 2026-09-30 | $2,86 | -3,70 % | $2,99 | $2,99 | $2,86 | 4,92M |
| 2026-09-29 | $2,97 | +0,34 % | $2,99 | $3,01 | $2,92 | 2,56M |
| 2026-09-28 | $2,96 | -3,27 % | $3,04 | $3,07 | $2,95 | 3,36M |
| 2026-09-25 | $3,06 | +0,66 % | $3,05 | $3,11 | $3,00 | 2,86M |
| 2026-09-24 | $3,04 | -4,70 % | $3,18 | $3,20 | $2,98 | 3,69M |
| 2026-09-23 | $3,19 | -6,45 % | $3,42 | $3,42 | $3,15 | 4,53M |
| 2026-09-22 | $3,41 | +4,28 % | $3,33 | $3,41 | $3,25 | 4,00M |
| 2026-09-21 | $3,27 | +0,62 % | $3,31 | $3,34 | $3,24 | 3,52M |
| 2026-09-18 | $3,25 | +0,31 % | $3,23 | $3,26 | $3,18 | 12,18M |
| 2026-09-17 | $3,24 | 0,00 % | $3,31 | $3,35 | $3,21 | 3,46M |
| 2026-09-16 | $3,24 | +0,31 % | $3,27 | $3,29 | $3,19 | 3,33M |
| 2026-09-15 | $3,23 | -2,12 % | $3,30 | $3,31 | $3,21 | 2,33M |
| 2026-09-14 | $3,30 | +0,92 % | $3,27 | $3,36 | $3,27 | 2,46M |
| 2026-09-11 | $3,27 | -0,61 % | $3,33 | $3,41 | $3,26 | 2,70M |
| 2026-09-10 | $3,29 | -1,79 % | $3,32 | $3,35 | $3,25 | 2,56M |
| 2026-09-09 | $3,35 | -0,30 % | $3,35 | $3,42 | $3,29 | 3,07M |
| 2026-09-08 | $3,36 | -1,75 % | $3,46 | $3,55 | $3,34 | 3,59M |
| 2026-09-04 | $3,42 | +5,88 % | $3,28 | $3,43 | $3,25 | 4,87M |
| 2026-09-03 | $3,23 | -1,52 % | $3,30 | $3,32 | $3,19 | 2,55M |
| 2026-09-02 | $3,28 | +6,15 % | $3,10 | $3,34 | $3,10 | 7,47M |
| 2026-09-01 | $3,09 | -0,64 % | $3,07 | $3,10 | $3,02 | 2,36M |
| 2026-08-31 | $3,11 | 0,00 % | $3,08 | $3,13 | $3,06 | 2,22M |
| 2026-08-28 | $3,11 | -4,01 % | $3,21 | $3,23 | $3,06 | 3,19M |
| 2026-08-27 | $3,24 | +2,86 % | $3,19 | $3,25 | $3,13 | 2,28M |
| 2026-08-26 | $3,15 | -1,56 % | $3,20 | $3,20 | $3,09 | 4,05M |
| 2026-08-25 | $3,20 | +2,89 % | $3,14 | $3,22 | $3,11 | 3,81M |
| 2026-08-24 | $3,11 | 0,00 % | $3,13 | $3,13 | $3,03 | 2,72M |
| 2026-08-21 | $3,11 | +5,42 % | $2,98 | $3,24 | $2,95 | 6,15M |
| 2026-08-20 | $2,95 | -5,45 % | $3,07 | $3,08 | $2,92 | 4,68M |
| 2026-08-19 | $3,12 | +5,05 % | $3,04 | $3,20 | $3,01 | 10,82M |
| 2026-08-18 | $2,97 | -1,00 % | $2,99 | $3,03 | $2,96 | 2,47M |
| 2026-08-17 | $3,00 | +2,04 % | $2,94 | $3,02 | $2,90 | 4,06M |
| 2026-08-14 | $2,94 | +2,08 % | $2,95 | $2,97 | $2,86 | 3,07M |
| 2026-08-13 | $2,88 | -1,71 % | $2,95 | $2,96 | $2,84 | 4,11M |
| 2026-08-12 | $2,93 | -2,33 % | $3,05 | $3,20 | $2,92 | 6,05M |
| 2026-08-11 | $3,00 | -1,64 % | $3,06 | $3,08 | $2,98 | 3,63M |
| 2026-08-10 | $3,05 | -0,97 % | $3,09 | $3,10 | $2,99 | 5,26M |
| 2026-08-07 | $3,08 | +2,33 % | $3,05 | $3,10 | $3,00 | 4,51M |
| 2026-08-06 | $3,01 | -0,66 % | $3,03 | $3,05 | $2,95 | 3,98M |
| 2026-08-05 | $3,03 | -1,30 % | $3,07 | $3,12 | $3,01 | 3,16M |
| 2026-08-04 | $3,07 | +2,33 % | $3,01 | $3,08 | $2,95 | 8,16M |
| 2026-08-03 | $3,00 | +5,63 % | $2,88 | $3,03 | $2,86 | 4,65M |
| 2026-07-31 | $2,84 | -4,70 % | $2,99 | $2,99 | $2,78 | 3,89M |
| 2026-07-30 | $2,98 | +2,05 % | $2,92 | $3,01 | $2,86 | 5,44M |
| 2026-07-29 | $2,92 | -2,34 % | $3,00 | $3,10 | $2,89 | 8,30M |
| 2026-07-28 | $2,99 | +1,01 % | $3,16 | $3,31 | $2,82 | 17,14M |
| 2026-07-27 | $2,96 | +6,86 % | $2,80 | $3,03 | $2,80 | 4,06M |
| 2026-07-24 | $2,77 | -2,46 % | $2,85 | $2,89 | $2,76 | 1,91M |
| 2026-07-23 | $2,84 | +1,07 % | $2,79 | $2,84 | $2,75 | 1,63M |
| 2026-07-22 | $2,81 | -0,35 % | $2,81 | $2,87 | $2,77 | 2,29M |
| 2026-07-21 | $2,82 | +0,36 % | $2,81 | $2,87 | $2,78 | 1,98M |
| 2026-07-20 | $2,81 | -2,09 % | $2,89 | $2,91 | $2,79 | 2,61M |
| 2026-07-17 | $2,87 | +0,70 % | $2,79 | $2,95 | $2,77 | 2,96M |
| 2026-07-16 | $2,85 | -4,36 % | $2,96 | $2,97 | $2,81 | 3,00M |
| 2026-07-15 | $2,98 | +1,71 % | $2,94 | $3,00 | $2,88 | 2,86M |
| 2026-07-14 | $2,93 | -2,01 % | $2,98 | $3,02 | $2,90 | 3,30M |
| 2026-07-13 | $2,99 | -1,97 % | $3,01 | $3,02 | $2,92 | 2,46M |
| 2026-07-10 | $3,05 | -2,24 % | $3,12 | $3,13 | $2,95 | 2,99M |
| 2026-07-09 | $3,12 | +0,32 % | $3,11 | $3,15 | $3,04 | 2,88M |
| 2026-07-08 | $3,11 | +2,98 % | $2,94 | $3,11 | $2,93 | 3,52M |
| 2026-07-07 | $3,02 | -1,95 % | $3,08 | $3,12 | $2,96 | 4,62M |
| 2026-07-06 | $3,08 | -2,53 % | $3,25 | $3,30 | $3,08 | 4,35M |
| 2026-07-02 | $3,16 | +0,32 % | $3,18 | $3,26 | $3,10 | 4,06M |
| 2026-07-01 | $3,15 | +3,62 % | $3,02 | $3,40 | $3,00 | 7,98M |
| 2026-06-30 | $3,04 | +3,40 % | $2,95 | $3,14 | $2,91 | 4,33M |
| 2026-06-29 | $2,94 | +4,26 % | $2,85 | $2,94 | $2,79 | 3,64M |
| 2026-06-26 | $2,82 | -1,74 % | $2,85 | $2,90 | $2,74 | 17,11M |
| 2026-06-25 | $2,87 | -2,71 % | $2,96 | $2,99 | $2,86 | 2,78M |
| 2026-06-24 | $2,95 | +1,37 % | $2,92 | $3,04 | $2,92 | 3,49M |
| 2026-06-23 | $2,91 | -0,68 % | $2,88 | $3,04 | $2,88 | 4,22M |
| 2026-06-22 | $2,93 | +8,52 % | $2,84 | $3,05 | $2,83 | 5,78M |
| 2026-06-18 | $2,70 | +2,27 % | $2,68 | $2,77 | $2,68 | 11,69M |
| 2026-06-17 | $2,64 | +0,76 % | $2,65 | $2,71 | $2,62 | 3,57M |
| 2026-06-16 | $2,62 | -0,76 % | $2,64 | $2,68 | $2,60 | 2,91M |
| 2026-06-15 | $2,64 | +1,15 % | $2,62 | $2,68 | $2,58 | 3,52M |
| 2026-06-12 | $2,61 | +0,77 % | $2,61 | $2,66 | $2,58 | 2,14M |
| 2026-06-11 | $2,59 | -0,77 % | $2,62 | $2,64 | $2,57 | 3,43M |
| 2026-06-10 | $2,61 | -1,88 % | $2,62 | $2,70 | $2,61 | 3,04M |
| 2026-06-09 | $2,66 | -2,56 % | $2,77 | $2,80 | $2,62 | 3,35M |
| 2026-06-08 | $2,73 | +0,74 % | $2,75 | $2,78 | $2,68 | 2,17M |
| 2026-06-05 | $2,71 | -7,19 % | $2,92 | $2,92 | $2,68 | 3,13M |
| 2026-06-04 | $2,92 | +1,74 % | $2,84 | $2,99 | $2,84 | 2,82M |
| 2026-06-03 | $2,87 | -1,03 % | $2,93 | $2,95 | $2,84 | 3,03M |
| 2026-06-02 | $2,90 | -3,65 % | $2,99 | $3,00 | $2,89 | 3,14M |
| 2026-06-01 | $3,01 | -1,31 % | $3,02 | $3,05 | $2,93 | 2,29M |
| 2026-05-29 | $3,05 | -0,65 % | $3,07 | $3,10 | $3,02 | 2,59M |
| 2026-05-28 | $3,07 | +3,02 % | $2,98 | $3,13 | $2,98 | 3,93M |
| 2026-05-27 | $2,98 | +1,71 % | $2,99 | $3,03 | $2,96 | 2,59M |
| 2026-05-26 | $2,93 | +1,03 % | $2,90 | $3,00 | $2,89 | 2,15M |