Deutsche Märkte öffnen in 4 Stunden 2 Minuten

Aileron Therapeutics, Inc. (ALRN)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,6800+0,0395 (+0,85%)
Börsenschluss: 03:59PM EST
4,8500 +0,17 (+3,63%)
Nachbörse: 08:00PM EST
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 20244,67404,75004,56004,68004,680017.000
23. Feb. 20244,57004,79004,56004,64104,64107.300
22. Feb. 20244,65004,80004,51004,80004,800015.900
21. Feb. 20244,70004,77604,52004,66304,66309.200
20. Feb. 20244,62004,78004,56004,72004,720025.900
16. Feb. 20244,48004,69004,40004,69004,690017.100
15. Feb. 20244,60004,69404,48004,68004,68008.600
14. Feb. 20244,65004,68004,45004,68004,680011.700
13. Feb. 20244,48004,70004,34004,66004,660032.400
12. Feb. 20244,53004,77504,24904,34004,340048.700
09. Feb. 20244,79004,80004,67004,80004,800014.000
08. Feb. 20244,55004,80004,50004,78004,780034.900
07. Feb. 20244,43004,57004,34004,46504,46501.900
06. Feb. 20244,66004,78004,30004,33004,330025.800
05. Feb. 20244,80004,81004,38004,67404,674033.000
02. Feb. 20244,04004,99004,04004,71004,710019.000
01. Feb. 20244,41204,50503,93004,15204,152047.800
31. Jan. 20244,50004,93004,40004,42004,420024.900
30. Jan. 20245,60005,78504,29004,44004,440091.200
29. Jan. 20245,17006,12005,13005,94005,9400115.600
26. Jan. 20245,07005,12004,81605,04005,040046.000
25. Jan. 20244,75004,94004,75004,84004,840019.300
24. Jan. 20245,16005,16004,39504,61004,610040.300
23. Jan. 20244,33004,88504,33004,70004,700072.900
22. Jan. 20244,04004,11903,91004,07004,070021.800
19. Jan. 20244,23004,23003,78003,87003,870048.900
18. Jan. 20243,96004,34903,96004,23004,230053.100
17. Jan. 20244,49004,49003,76304,07004,0700109.600
16. Jan. 20243,98004,53503,88004,49004,4900139.000
12. Jan. 20243,64003,95003,59803,93503,935048.600
11. Jan. 20243,54003,70003,47503,64003,640014.000
10. Jan. 20243,91003,91003,33003,70003,700066.700
09. Jan. 20243,31003,90003,21003,90003,900085.600
08. Jan. 20242,93003,39002,87003,31003,310075.100
05. Jan. 20243,16003,26002,91002,92002,920048.400
04. Jan. 20243,39003,40003,09003,22003,220030.300
03. Jan. 20243,17503,32903,17403,32003,320055.600
02. Jan. 20242,89003,14302,89003,12003,120024.000
29. Dez. 20233,12003,12002,82003,04903,049076.500
28. Dez. 20233,35003,35003,13003,18003,180047.400
27. Dez. 20233,25203,30003,16003,27003,270061.900
26. Dez. 20233,07003,34003,07003,23003,230042.300
22. Dez. 20233,03003,30003,03003,15003,150085.800
21. Dez. 20233,10003,20002,75003,01003,0100315.700
20. Dez. 20233,29003,29003,07003,10003,100050.400
19. Dez. 20232,98003,28002,95003,22003,220089.500
18. Dez. 20233,64004,10402,88003,00003,0000285.100
15. Dez. 20234,55004,84003,25003,80003,8000809.900
14. Dez. 20232,52005,49002,45005,37005,37002.531.400
13. Dez. 20232,58002,58002,42002,49002,490027.800
12. Dez. 20232,40002,53002,40002,48002,480034.100
11. Dez. 20232,24002,44902,15002,40002,400044.100
08. Dez. 20232,11002,43002,11002,30002,300026.600
07. Dez. 20232,22002,31502,00102,18002,180021.500
06. Dez. 20232,50002,50002,07002,10002,100040.400
05. Dez. 20232,47002,54002,40002,46502,465028.400
04. Dez. 20232,47002,49002,42002,42002,420026.500
01. Dez. 20232,13002,52002,13002,47002,4700162.100
30. Nov. 20231,95002,15001,93002,12002,1200108.700
29. Nov. 20231,90001,93501,81001,92001,920028.800
28. Nov. 20231,76001,91001,76001,90001,900029.700
27. Nov. 20231,79001,89001,77001,82001,820026.000
24. Nov. 20231,76001,86001,74701,85001,85003.300
22. Nov. 20231,87001,87001,76101,86001,860011.800
21. Nov. 20231,84001,87001,79701,82001,820013.400
20. Nov. 20231,97001,97001,85001,89001,890044.800
17. Nov. 20231,72001,99001,68001,92001,9200102.100
16. Nov. 20231,59001,78001,57001,72001,720036.200
15. Nov. 20231,55001,59001,52001,53001,53009.600
14. Nov. 20231,74001,74001,57001,58001,580012.000
13. Nov. 20231,78001,83901,66001,69001,6900126.800
10. Nov. 20231,60001,80001,60001,78001,780072.100
09. Nov. 20231,47001,65001,41001,62001,6200157.100
08. Nov. 20231,45401,50001,33501,48001,480040.500
07. Nov. 20231,53001,53101,45001,47001,470075.800
06. Nov. 20231,23001,54901,19001,54001,5400573.900
03. Nov. 20231,18501,20001,09001,16001,1600213.600
02. Nov. 20231,40001,40001,11001,15001,1500250.000
01. Nov. 20231,17001,35001,17001,32901,3290449.000
31. Okt. 20231,24801,50001,01001,17001,1700314.400
30. Okt. 20231,21001,22001,19001,22001,22003.900
27. Okt. 20231,21001,21001,14901,18001,18008.500
26. Okt. 20231,21001,25001,18501,22001,22009.600
25. Okt. 20231,26001,26001,21301,24201,242014.200
24. Okt. 20231,26801,26801,26801,26801,2680400
23. Okt. 20231,25001,27001,25001,26001,260021.300
20. Okt. 20231,27001,27001,25501,26001,260012.800
19. Okt. 20231,28901,30001,28001,28001,28001.200
18. Okt. 20231,29201,30001,27001,28001,28004.200
17. Okt. 20231,28001,35001,28001,29001,29006.900
16. Okt. 20231,29001,34501,22001,32001,32007.400
13. Okt. 20231,22001,29001,22001,25101,25103.300
12. Okt. 20231,42001,45801,22001,22001,220038.700
11. Okt. 20231,40001,42201,37001,41001,41003.000
10. Okt. 20231,40001,40001,37001,39001,39005.800
09. Okt. 20231,37701,45001,37701,43301,43305.500
06. Okt. 20231,45001,48701,42001,43001,430018.400
05. Okt. 20231,50001,50001,46001,46001,46002.000
04. Okt. 20231,48001,48001,45001,47501,47502.200
03. Okt. 20231,47001,48001,45001,46001,46008.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...