Aytu BioPharma, Inc. AYTU
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,07-0,02 (-0,96 %)
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 | $2,07 | -0,96 % | $2,08 | $2,15 | $2,06 | 15,80K |
| 2026-10-01 | $2,09 | -2,34 % | $2,15 | $2,15 | $2,04 | 29,90K |
| 2026-09-30 | $2,14 | -2,73 % | $2,18 | $2,20 | $2,13 | 67,70K |
| 2026-09-29 | $2,20 | +1,38 % | $2,19 | $2,20 | $2,15 | 37,10K |
| 2026-09-28 | $2,17 | -4,82 % | $2,23 | $2,24 | $2,17 | 16,40K |
| 2026-09-25 | $2,28 | -1,30 % | $2,28 | $2,29 | $2,21 | 28,20K |
| 2026-09-24 | $2,31 | +1,32 % | $2,23 | $2,34 | $2,21 | 70,00K |
| 2026-09-23 | $2,28 | +2,24 % | $2,34 | $2,35 | $2,12 | 187,90K |
| 2026-09-22 | $2,23 | +4,69 % | $2,18 | $2,33 | $2,14 | 274,10K |
| 2026-09-21 | $2,13 | +0,47 % | $2,20 | $2,20 | $2,10 | 49,40K |
| 2026-09-18 | $2,12 | +6,00 % | $2,00 | $2,17 | $2,00 | 54,60K |
| 2026-09-17 | $2,00 | +1,52 % | $2,15 | $2,15 | $1,97 | 7,10K |
| 2026-09-16 | $1,97 | -1,01 % | $1,89 | $2,01 | $1,89 | 17,00K |
| 2026-09-15 | $1,99 | -0,50 % | $2,00 | $2,07 | $1,98 | 37,00K |
| 2026-09-14 | $2,00 | +0,50 % | $2,09 | $2,10 | $1,95 | 28,50K |
| 2026-09-11 | $1,99 | -2,93 % | $2,08 | $2,08 | $1,99 | 61,00K |
| 2026-09-10 | $2,05 | -3,30 % | $2,15 | $2,15 | $2,05 | 28,80K |
| 2026-09-09 | $2,12 | -3,20 % | $2,24 | $2,24 | $2,12 | 14,50K |
| 2026-09-08 | $2,19 | -0,90 % | $2,22 | $2,24 | $2,19 | 6,90K |
| 2026-09-04 | $2,21 | -3,49 % | $2,24 | $2,39 | $2,19 | 15,90K |
| 2026-09-03 | $2,29 | +0,44 % | $2,29 | $2,31 | $2,28 | 20,10K |
| 2026-09-02 | $2,28 | +1,33 % | $2,29 | $2,31 | $2,27 | 7,10K |
| 2026-09-01 | $2,25 | -1,75 % | $2,26 | $2,30 | $2,23 | 21,80K |
| 2026-08-31 | $2,29 | +1,78 % | $2,25 | $2,29 | $2,25 | 13,60K |
| 2026-08-28 | $2,25 | +0,45 % | $2,25 | $2,30 | $2,25 | 10,40K |
| 2026-08-27 | $2,24 | -2,61 % | $2,29 | $2,34 | $2,24 | 25,60K |
| 2026-08-26 | $2,30 | -2,13 % | $2,35 | $2,35 | $2,28 | 17,90K |
| 2026-08-25 | $2,35 | +1,73 % | $2,30 | $2,38 | $2,29 | 19,80K |
| 2026-08-24 | $2,31 | -2,53 % | $2,35 | $2,35 | $2,30 | 17,10K |
| 2026-08-21 | $2,37 | +3,95 % | $2,25 | $2,40 | $2,22 | 52,40K |
| 2026-08-20 | $2,28 | -3,39 % | $2,36 | $2,37 | $2,27 | 33,90K |
| 2026-08-19 | $2,36 | 0,00 % | $2,38 | $2,40 | $2,36 | 60,40K |
| 2026-08-18 | $2,36 | 0,00 % | $2,35 | $2,39 | $2,35 | 32,40K |
| 2026-08-17 | $2,36 | -0,84 % | $2,36 | $2,38 | $2,35 | 16,10K |
| 2026-08-14 | $2,38 | +3,48 % | $2,33 | $2,41 | $2,33 | 55,60K |
| 2026-08-13 | $2,30 | -2,54 % | $2,38 | $2,40 | $2,25 | 43,50K |
| 2026-08-12 | $2,36 | -1,67 % | $2,40 | $2,40 | $2,36 | 18,30K |
| 2026-08-11 | $2,40 | +0,84 % | $2,41 | $2,42 | $2,37 | 19,30K |
| 2026-08-10 | $2,38 | +0,85 % | $2,33 | $2,46 | $2,33 | 30,30K |
| 2026-08-07 | $2,36 | +1,29 % | $2,31 | $2,36 | $2,29 | 38,10K |
| 2026-08-06 | $2,33 | +1,30 % | $2,27 | $2,33 | $2,23 | 29,00K |
| 2026-08-05 | $2,30 | +4,07 % | $2,18 | $2,33 | $2,18 | 49,80K |
| 2026-08-04 | $2,21 | -1,78 % | $2,26 | $2,30 | $2,20 | 22,20K |
| 2026-08-03 | $2,25 | +0,90 % | $2,25 | $2,28 | $2,23 | 23,40K |
| 2026-07-31 | $2,23 | +3,72 % | $2,16 | $2,25 | $2,13 | 73,20K |
| 2026-07-30 | $2,15 | +3,37 % | $2,16 | $2,18 | $2,12 | 20,50K |
| 2026-07-29 | $2,08 | -2,35 % | $2,16 | $2,18 | $2,07 | 42,70K |
| 2026-07-28 | $2,13 | +3,40 % | $2,13 | $2,15 | $2,09 | 21,30K |
| 2026-07-27 | $2,06 | -4,63 % | $2,16 | $2,20 | $2,03 | 38,10K |
| 2026-07-24 | $2,16 | 0,00 % | $2,19 | $2,20 | $2,16 | 10,40K |
| 2026-07-23 | $2,16 | 0,00 % | $2,16 | $2,21 | $2,16 | 19,60K |
| 2026-07-22 | $2,16 | -0,92 % | $2,15 | $2,20 | $2,15 | 8,60K |
| 2026-07-21 | $2,18 | +0,93 % | $2,16 | $2,19 | $2,16 | 10,50K |
| 2026-07-20 | $2,16 | +0,47 % | $2,16 | $2,18 | $2,16 | 10,80K |
| 2026-07-17 | $2,15 | -0,46 % | $2,18 | $2,18 | $2,12 | 24,70K |
| 2026-07-16 | $2,16 | -2,70 % | $2,20 | $2,24 | $2,16 | 33,70K |
| 2026-07-15 | $2,22 | +0,91 % | $2,22 | $2,24 | $2,21 | 5,40K |
| 2026-07-14 | $2,20 | +0,92 % | $2,19 | $2,22 | $2,19 | 10,90K |
| 2026-07-13 | $2,18 | -3,11 % | $2,25 | $2,25 | $2,16 | 18,20K |
| 2026-07-10 | $2,25 | +2,27 % | $2,22 | $2,25 | $2,20 | 19,00K |
| 2026-07-09 | $2,20 | +0,92 % | $2,20 | $2,22 | $2,16 | 16,60K |
| 2026-07-08 | $2,18 | -3,11 % | $2,19 | $2,22 | $2,16 | 40,20K |
| 2026-07-07 | $2,25 | +2,74 % | $2,19 | $2,30 | $2,19 | 43,40K |
| 2026-07-06 | $2,19 | +1,39 % | $2,16 | $2,19 | $2,15 | 43,50K |
| 2026-07-02 | $2,16 | 0,00 % | $2,20 | $2,20 | $2,11 | 15,30K |
| 2026-07-01 | $2,16 | +0,47 % | $2,13 | $2,19 | $2,12 | 7,30K |
| 2026-06-30 | $2,15 | -1,83 % | $2,16 | $2,20 | $2,12 | 70,10K |
| 2026-06-29 | $2,19 | +0,92 % | $2,17 | $2,24 | $2,16 | 10,40K |
| 2026-06-26 | $2,17 | 0,00 % | $2,18 | $2,22 | $2,17 | 10,20K |
| 2026-06-25 | $2,17 | -0,91 % | $2,20 | $2,21 | $2,16 | 7,30K |
| 2026-06-24 | $2,19 | -2,67 % | $2,25 | $2,25 | $2,15 | 14,40K |
| 2026-06-23 | $2,25 | 0,00 % | $2,30 | $2,30 | $2,21 | 16,50K |
| 2026-06-22 | $2,25 | -2,60 % | $2,25 | $2,32 | $2,17 | 26,20K |
| 2026-06-18 | $2,31 | +9,48 % | $2,10 | $2,31 | $2,10 | 53,60K |
| 2026-06-17 | $2,11 | +1,44 % | $2,10 | $2,17 | $2,09 | 5,40K |
| 2026-06-16 | $2,08 | -5,45 % | $2,20 | $2,20 | $2,08 | 81,10K |
| 2026-06-15 | $2,20 | +2,33 % | $2,22 | $2,22 | $2,15 | 11,40K |
| 2026-06-12 | $2,15 | -1,83 % | $2,19 | $2,22 | $2,15 | 14,40K |
| 2026-06-11 | $2,19 | -2,23 % | $2,28 | $2,28 | $2,19 | 15,40K |
| 2026-06-10 | $2,24 | -2,61 % | $2,30 | $2,34 | $2,23 | 13,40K |
| 2026-06-09 | $2,30 | +0,44 % | $2,25 | $2,35 | $2,24 | 35,50K |
| 2026-06-08 | $2,29 | +1,78 % | $2,30 | $2,34 | $2,21 | 21,10K |
| 2026-06-05 | $2,25 | +6,13 % | $2,13 | $2,25 | $2,10 | 65,50K |
| 2026-06-04 | $2,12 | +1,44 % | $2,17 | $2,17 | $2,08 | 16,20K |
| 2026-06-03 | $2,09 | -0,48 % | $2,10 | $2,14 | $2,08 | 29,90K |
| 2026-06-02 | $2,10 | -2,33 % | $2,10 | $2,13 | $2,04 | 41,00K |
| 2026-06-01 | $2,15 | -6,11 % | $2,25 | $2,29 | $2,11 | 67,50K |
| 2026-05-29 | $2,29 | +2,23 % | $2,23 | $2,31 | $2,19 | 46,10K |
| 2026-05-28 | $2,24 | +1,36 % | $2,23 | $2,25 | $2,17 | 10,10K |
| 2026-05-27 | $2,21 | +1,38 % | $2,16 | $2,22 | $2,13 | 24,40K |