ALRN - Aileron Therapeutics, Inc.
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2023 | 1,5700 | 1,6000 | 1,5600 | 1,5998 | 1,5998 | 15.881 |
| 05. Juni 2023 | 1,5200 | 1,6000 | 1,5150 | 1,5700 | 1,5700 | 27.400 |
| 02. Juni 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 2.100 |
| 01. Juni 2023 | 1,4800 | 1,4800 | 1,4400 | 1,4700 | 1,4700 | 4.400 |
| 31. Mai 2023 | 1,5300 | 1,5300 | 1,4500 | 1,4840 | 1,4840 | 11.100 |
| 30. Mai 2023 | 1,5850 | 1,5870 | 1,4800 | 1,5000 | 1,5000 | 9.300 |
| 26. Mai 2023 | 1,5500 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 17.200 |
| 25. Mai 2023 | 1,4900 | 1,6100 | 1,4900 | 1,5380 | 1,5380 | 43.200 |
| 24. Mai 2023 | 1,4100 | 1,4850 | 1,4100 | 1,4750 | 1,4750 | 10.300 |
| 23. Mai 2023 | 1,4150 | 1,4600 | 1,3900 | 1,4450 | 1,4450 | 26.900 |
| 22. Mai 2023 | 1,3300 | 1,4100 | 1,3300 | 1,4080 | 1,4080 | 9.400 |
| 19. Mai 2023 | 1,3700 | 1,4170 | 1,3400 | 1,3600 | 1,3600 | 4.400 |
| 18. Mai 2023 | 1,4100 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 6.800 |
| 17. Mai 2023 | 1,4100 | 1,4250 | 1,3600 | 1,4100 | 1,4100 | 9.900 |
| 16. Mai 2023 | 1,4300 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 7.700 |
| 15. Mai 2023 | 1,4010 | 1,4900 | 1,3800 | 1,4600 | 1,4600 | 18.400 |
| 12. Mai 2023 | 1,4100 | 1,5200 | 1,3800 | 1,3800 | 1,3800 | 21.600 |
| 11. Mai 2023 | 1,6700 | 1,6700 | 1,4900 | 1,4900 | 1,4900 | 16.700 |
| 10. Mai 2023 | 1,7200 | 1,7680 | 1,5800 | 1,6100 | 1,6100 | 22.000 |
| 09. Mai 2023 | 1,4800 | 1,7610 | 1,4700 | 1,7200 | 1,7200 | 116.000 |
| 08. Mai 2023 | 1,3700 | 1,4820 | 1,3500 | 1,4820 | 1,4820 | 9.800 |
| 05. Mai 2023 | 1,3500 | 1,3650 | 1,3200 | 1,3650 | 1,3650 | 8.400 |
| 04. Mai 2023 | 1,3600 | 1,3800 | 1,3110 | 1,3550 | 1,3550 | 14.200 |
| 03. Mai 2023 | 1,3600 | 1,4400 | 1,3500 | 1,3600 | 1,3600 | 14.300 |
| 02. Mai 2023 | 1,4200 | 1,4700 | 1,3600 | 1,3600 | 1,3600 | 8.600 |
| 01. Mai 2023 | 1,4300 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 8.400 |
| 28. Apr. 2023 | 1,4000 | 1,4950 | 1,3830 | 1,4530 | 1,4530 | 12.700 |
| 27. Apr. 2023 | 1,4100 | 1,4590 | 1,4070 | 1,4200 | 1,4200 | 10.700 |
| 26. Apr. 2023 | 1,5100 | 1,5100 | 1,4100 | 1,4250 | 1,4250 | 10.100 |
| 25. Apr. 2023 | 1,4450 | 1,5000 | 1,3600 | 1,4900 | 1,4900 | 10.700 |
| 24. Apr. 2023 | 1,5000 | 1,5500 | 1,4400 | 1,4500 | 1,4500 | 15.500 |
| 21. Apr. 2023 | 1,5000 | 1,6200 | 1,5000 | 1,5000 | 1,5000 | 16.300 |
| 20. Apr. 2023 | 1,5800 | 1,6700 | 1,4600 | 1,5200 | 1,5200 | 16.600 |
| 19. Apr. 2023 | 1,6200 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 23.500 |
| 18. Apr. 2023 | 1,6200 | 1,6750 | 1,6200 | 1,6400 | 1,6400 | 11.200 |
| 17. Apr. 2023 | 1,6000 | 1,7000 | 1,5900 | 1,6500 | 1,6500 | 17.100 |
| 14. Apr. 2023 | 1,6000 | 1,6800 | 1,5800 | 1,6500 | 1,6500 | 60.200 |
| 13. Apr. 2023 | 1,3700 | 1,6900 | 1,3700 | 1,5800 | 1,5800 | 171.600 |
| 12. Apr. 2023 | 1,3240 | 1,4000 | 1,3240 | 1,3990 | 1,3990 | 11.300 |
| 11. Apr. 2023 | 1,2970 | 1,3500 | 1,2500 | 1,3450 | 1,3450 | 37.200 |
| 10. Apr. 2023 | 1,2900 | 1,3500 | 1,2600 | 1,2900 | 1,2900 | 15.000 |
| 06. Apr. 2023 | 1,2200 | 1,3260 | 1,2110 | 1,3200 | 1,3200 | 17.000 |
| 05. Apr. 2023 | 1,1900 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 10.400 |
| 04. Apr. 2023 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 19.100 |
| 03. Apr. 2023 | 1,2600 | 1,2600 | 1,1200 | 1,2200 | 1,2200 | 87.700 |
| 31. März 2023 | 1,2400 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 36.000 |
| 30. März 2023 | 1,2800 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 21.300 |
| 29. März 2023 | 1,2900 | 1,3500 | 1,2760 | 1,2800 | 1,2800 | 28.900 |
| 28. März 2023 | 1,3520 | 1,3900 | 1,2800 | 1,3000 | 1,3000 | 60.200 |
| 27. März 2023 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 7.500 |
| 24. März 2023 | 1,3400 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 24.000 |
| 23. März 2023 | 1,4380 | 1,4380 | 1,3300 | 1,3500 | 1,3500 | 33.700 |
| 22. März 2023 | 1,4100 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 12.800 |
| 21. März 2023 | 1,4400 | 1,4500 | 1,3500 | 1,4400 | 1,4400 | 54.900 |
| 20. März 2023 | 1,4100 | 1,4550 | 1,3600 | 1,4000 | 1,4000 | 44.900 |
| 17. März 2023 | 1,5100 | 1,5100 | 1,3800 | 1,4000 | 1,4000 | 76.700 |
| 16. März 2023 | 1,4400 | 1,5000 | 1,4250 | 1,5000 | 1,5000 | 49.300 |
| 15. März 2023 | 1,5000 | 1,5000 | 1,4130 | 1,4700 | 1,4700 | 27.900 |
| 14. März 2023 | 1,3100 | 1,5500 | 1,2900 | 1,4700 | 1,4700 | 191.900 |
| 13. März 2023 | 1,3300 | 1,3300 | 1,2500 | 1,3110 | 1,3110 | 25.000 |
| 10. März 2023 | 1,3600 | 1,3600 | 1,2600 | 1,3000 | 1,3000 | 50.400 |
| 09. März 2023 | 1,4600 | 1,4700 | 1,3300 | 1,3600 | 1,3600 | 205.900 |
| 08. März 2023 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 93.200 |
| 07. März 2023 | 1,6800 | 1,6890 | 1,4400 | 1,4850 | 1,4850 | 81.100 |
| 06. März 2023 | 1,6600 | 1,7000 | 1,6400 | 1,6600 | 1,6600 | 22.500 |
| 03. März 2023 | 1,4900 | 1,7000 | 1,4900 | 1,6600 | 1,6600 | 75.800 |
| 02. März 2023 | 1,5500 | 1,5670 | 1,4900 | 1,4900 | 1,4900 | 24.600 |
| 01. März 2023 | 1,4900 | 1,5690 | 1,4900 | 1,5400 | 1,5400 | 21.000 |
| 28. Feb. 2023 | 1,4400 | 1,5980 | 1,4400 | 1,4900 | 1,4900 | 99.600 |
| 27. Feb. 2023 | 1,3930 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 75.100 |
| 24. Feb. 2023 | 1,5000 | 1,5500 | 1,4200 | 1,4300 | 1,4300 | 40.700 |
| 23. Feb. 2023 | 1,5500 | 1,5500 | 1,3950 | 1,4600 | 1,4600 | 65.000 |
| 22. Feb. 2023 | 1,4300 | 1,5970 | 1,3600 | 1,5500 | 1,5500 | 172.700 |
| 21. Feb. 2023 | 1,4700 | 1,5800 | 1,2900 | 1,4600 | 1,4600 | 794.000 |
| 17. Feb. 2023 | 2,3400 | 2,3500 | 2,3400 | 2,3460 | 2,3460 | 1.300 |
| 16. Feb. 2023 | 2,4300 | 2,5300 | 2,3000 | 2,3400 | 2,3400 | 12.900 |
| 15. Feb. 2023 | 2,4220 | 2,5410 | 2,4200 | 2,5410 | 2,5410 | 1.900 |
| 14. Feb. 2023 | 2,3700 | 2,4400 | 2,3470 | 2,3530 | 2,3530 | 6.900 |
| 13. Feb. 2023 | 2,5300 | 2,5800 | 2,3200 | 2,3560 | 2,3560 | 27.400 |
| 10. Feb. 2023 | 2,5300 | 2,5800 | 2,4600 | 2,5800 | 2,5800 | 13.200 |
| 09. Feb. 2023 | 2,7950 | 2,7950 | 2,5100 | 2,5400 | 2,5400 | 24.500 |
| 08. Feb. 2023 | 2,6700 | 2,7980 | 2,5900 | 2,5980 | 2,5980 | 6.300 |
| 07. Feb. 2023 | 2,7100 | 2,7900 | 2,5600 | 2,5800 | 2,5800 | 6.800 |
| 06. Feb. 2023 | 2,7900 | 2,8400 | 2,6500 | 2,6700 | 2,6700 | 31.400 |
| 03. Feb. 2023 | 2,9000 | 2,9900 | 2,7800 | 2,7900 | 2,7900 | 30.500 |
| 02. Feb. 2023 | 3,0000 | 3,0000 | 2,8800 | 2,9000 | 2,9000 | 27.900 |
| 01. Feb. 2023 | 2,7600 | 2,9200 | 2,7500 | 2,9000 | 2,9000 | 23.500 |
| 31. Jan. 2023 | 2,8800 | 2,8800 | 2,7600 | 2,7800 | 2,7800 | 9.400 |
| 30. Jan. 2023 | 2,9300 | 2,9300 | 2,7300 | 2,7500 | 2,7500 | 18.600 |
| 27. Jan. 2023 | 2,7900 | 2,9100 | 2,7100 | 2,8700 | 2,8700 | 15.200 |
| 26. Jan. 2023 | 3,0050 | 3,0850 | 2,9200 | 2,9200 | 2,9200 | 4.200 |
| 25. Jan. 2023 | 2,9000 | 3,0100 | 2,9000 | 2,9700 | 2,9700 | 5.600 |
| 24. Jan. 2023 | 2,9510 | 3,0400 | 2,9400 | 2,9700 | 2,9700 | 6.300 |
| 23. Jan. 2023 | 3,0400 | 3,1900 | 2,9500 | 3,0700 | 3,0700 | 33.000 |
| 20. Jan. 2023 | 3,1000 | 3,1000 | 2,9170 | 2,9200 | 2,9200 | 34.200 |
| 19. Jan. 2023 | 3,1000 | 3,1840 | 3,0600 | 3,0600 | 3,0600 | 18.300 |
| 18. Jan. 2023 | 3,1500 | 3,2690 | 3,0100 | 3,1900 | 3,1900 | 26.800 |
| 17. Jan. 2023 | 3,0900 | 3,1800 | 2,8480 | 3,1450 | 3,1450 | 54.500 |
| 13. Jan. 2023 | 3,0000 | 3,1200 | 2,8900 | 3,0360 | 3,0360 | 16.500 |
| 12. Jan. 2023 | 2,8700 | 2,9900 | 2,7700 | 2,9900 | 2,9900 | 25.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
