Altimmune

ALT
🏛️ 독일 →
3.26
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.79 14.79 14.79 14.79 0.0M
2022-12-29 13.65 13.65 13.65 13.65 0.0M
2022-12-28 13.72 13.72 13.72 13.72 0.0M
2022-12-27 14.12 14.18 14.12 14.18 0.0M
2022-12-23 14.02 14.22 14.02 14.22 0.0M
2022-12-22 13.55 14.34 13.55 14.10 0.0M
2022-12-21 10.79 10.79 10.79 10.79 0.0M
2022-12-20 9.48 9.48 9.48 9.48 0.0M
2022-12-19 10.72 10.78 10.72 10.78 0.0M
2022-12-16 9.66 10.25 9.66 10.25 0.0M
2022-12-15 9.94 9.95 9.94 9.95 0.0M
2022-12-14 10.00 10.16 10.00 10.16 0.0M
2022-12-13 9.86 9.96 9.52 9.52 0.0M
2022-12-12 9.43 9.62 9.43 9.62 0.0M
2022-12-09 9.63 9.63 9.62 9.62 0.0M
2022-12-08 9.57 9.57 9.45 9.45 0.0M
2022-12-07 9.69 9.69 9.62 9.64 0.0M
2022-12-06 10.38 10.38 10.38 10.38 0.0M
2022-12-05 10.50 10.50 10.50 10.50 0.0M
2022-12-02 10.06 10.06 10.05 10.05 0.0M
2022-12-01 9.36 9.92 9.36 9.79 0.0M
2022-11-30 9.00 9.16 9.00 9.16 0.0M
2022-11-29 8.61 8.95 8.61 8.95 0.0M
2022-11-28 8.68 8.68 8.68 8.68 0.0M
2022-11-25 8.74 8.76 8.63 8.63 0.0M
2022-11-24 8.73 8.74 8.73 8.74 0.0M
2022-11-23 8.86 9.05 8.86 9.05 0.0M
2022-11-22 8.80 8.80 8.02 8.48 0.0M
2022-11-21 8.44 8.45 8.44 8.45 0.0M
2022-11-18 8.31 8.66 8.31 8.66 0.0M
2022-11-17 9.06 9.06 8.46 8.46 0.0M
2022-11-16 10.41 10.41 9.35 9.35 0.0M
2022-11-15 10.10 10.36 10.10 10.36 0.0M
2022-11-14 10.15 10.15 10.15 10.15 0.0M
2022-11-11 10.24 10.72 10.22 10.72 0.0M
2022-11-10 9.51 10.33 9.51 10.33 0.0M
2022-11-09 10.12 10.12 9.43 9.43 0.0M
2022-11-08 11.45 11.45 10.60 10.60 0.0M
2022-11-07 11.70 11.73 11.70 11.73 0.0M
2022-11-04 12.48 12.48 11.50 11.61 0.0M
2022-11-03 12.03 12.21 12.02 12.21 0.0M
2022-11-02 12.23 12.23 12.23 12.23 0.0M
2022-11-01 12.45 12.48 12.45 12.48 0.0M
2022-10-31 12.58 12.87 12.50 12.60 0.0M
2022-10-28 12.17 12.17 12.17 12.17 0.0M
2022-10-27 12.04 12.04 12.04 12.04 0.0M
2022-10-26 11.13 11.15 11.13 11.15 0.0M
2022-10-25 10.80 11.26 10.80 11.26 0.0M
2022-10-24 10.70 10.74 10.49 10.74 0.0M
2022-10-21 10.34 10.34 10.34 10.34 0.0M
2022-10-20 10.00 10.00 10.00 10.00 0.0M
2022-10-19 10.67 10.67 10.67 10.67 0.0M
2022-10-18 10.81 10.81 10.73 10.75 0.0M
2022-10-17 10.54 10.67 10.49 10.62 0.0M
2022-10-14 10.46 10.85 10.46 10.58 0.0M
2022-10-13 10.12 10.12 9.91 9.96 0.0M
2022-10-12 10.16 10.16 10.16 10.16 0.0M
2022-10-11 10.08 10.08 10.08 10.08 0.0M
2022-10-10 10.53 10.54 10.42 10.42 0.0M
2022-10-07 11.31 11.31 11.09 11.09 0.0M
2022-10-06 11.93 11.93 11.93 11.93 0.0M
2022-10-05 12.78 13.22 12.78 13.22 0.0M
2022-10-04 12.91 12.91 12.73 12.73 0.0M
2022-10-03 12.84 13.05 12.78 12.78 0.0M
2022-09-30 13.32 13.32 12.63 12.63 0.0M
2022-09-29 14.00 14.00 12.79 12.79 0.0M
2022-09-28 12.54 13.60 12.54 13.60 0.0M
2022-09-27 12.02 12.04 12.02 12.04 0.0M
2022-09-26 12.53 12.53 12.53 12.53 0.0M
2022-09-23 13.34 13.34 13.34 13.34 0.0M
2022-09-22 12.68 12.68 12.46 12.46 0.0M
2022-09-21 12.49 13.08 12.48 13.08 0.0M
2022-09-20 12.60 13.04 12.60 12.94 0.0M
2022-09-19 13.55 13.55 12.60 12.94 0.0M
2022-09-16 14.14 14.14 13.42 13.42 0.0M
2022-09-15 14.95 14.95 14.20 14.20 0.0M
2022-09-14 20.08 20.88 11.43 11.43 0.0M
2022-09-13 19.88 20.69 19.23 20.69 0.0M
2022-09-12 19.32 19.32 19.32 19.32 0.0M
2022-09-09 18.92 18.92 18.90 18.90 0.0M
2022-09-08 19.92 20.32 19.92 20.32 0.0M
2022-09-07 21.60 22.01 19.00 19.00 0.0M
2022-09-06 21.65 21.65 21.65 21.65 0.0M
2022-09-05 21.58 21.58 21.58 21.58 0.0M
2022-09-02 21.42 23.21 21.42 23.21 0.0M
2022-09-01 21.51 22.50 21.07 21.24 0.0M
2022-08-31 18.67 21.20 18.67 21.20 0.0M
2022-08-30 19.10 19.10 18.46 18.62 0.0M
2022-08-29 18.14 18.14 18.14 18.14 0.0M
2022-08-26 18.51 18.51 18.48 18.48 0.0M
2022-08-25 19.00 19.00 19.00 19.00 0.0M
2022-08-24 18.22 19.04 18.22 18.34 0.0M
2022-08-23 17.20 17.30 17.20 17.30 0.0M
2022-08-22 16.74 16.74 16.41 16.41 0.0M
2022-08-19 17.60 17.60 17.08 17.08 0.0M
2022-08-18 16.61 17.44 16.47 17.44 0.0M
2022-08-17 17.06 17.06 17.06 17.06 0.0M
2022-08-16 16.61 18.50 16.61 18.50 0.0M
2022-08-15 16.16 16.32 16.16 16.32 0.0M
2022-08-12 13.14 13.14 13.14 13.14 0.0M
2022-08-11 12.32 12.32 12.17 12.17 0.0M
2022-08-10 11.87 11.87 11.87 11.87 0.0M
2022-08-09 12.48 12.48 12.48 12.48 0.0M
2022-08-08 11.98 11.98 11.98 11.98 0.0M
2022-08-05 11.25 11.25 11.25 11.25 0.0M
2022-08-04 11.12 11.43 11.12 11.43 0.0M
2022-08-03 11.99 12.39 10.73 10.73 0.0M
2022-08-02 11.55 11.55 11.55 11.55 0.0M
2022-08-01 11.51 11.51 11.51 11.51 0.0M
2022-07-29 11.46 11.46 11.46 11.46 0.0M
2022-07-28 11.71 11.71 11.71 11.71 0.0M
2022-07-27 11.87 11.87 11.87 11.87 0.0M
2022-07-26 12.05 12.05 11.78 11.78 0.0M
2022-07-25 11.51 11.85 11.44 11.85 0.0M
2022-07-22 12.32 12.87 12.32 12.63 0.0M
2022-07-21 11.69 12.25 11.69 12.25 0.0M
2022-07-20 10.60 11.47 10.60 11.47 0.0M
2022-07-19 10.35 10.83 10.30 10.83 0.0M
2022-07-18 11.02 11.02 11.02 11.02 0.0M
2022-07-15 11.10 11.10 10.92 11.03 0.0M
2022-07-14 11.19 11.44 11.19 11.44 0.0M
2022-07-13 10.89 10.89 10.89 10.89 0.0M
2022-07-12 12.07 12.07 12.07 12.07 0.0M
2022-07-11 12.22 12.22 11.66 12.05 0.0M
2022-07-08 12.23 12.23 12.23 12.23 0.0M
2022-07-07 11.33 11.33 11.33 11.33 0.0M
2022-07-06 11.66 11.66 11.66 11.66 0.0M
2022-07-05 10.63 10.63 10.63 10.63 0.0M
2022-07-04 10.58 10.58 10.58 10.58 0.0M
2022-07-01 10.92 11.35 10.92 11.35 0.0M
2022-06-30 11.02 11.02 10.86 10.86 0.0M
2022-06-29 10.90 11.05 10.47 11.05 0.0M
2022-06-28 11.03 11.03 11.03 11.03 0.0M
2022-06-27 9.58 9.58 9.58 9.58 0.0M
2022-06-24 9.94 10.02 9.30 9.30 0.0M
2022-06-23 8.78 9.22 8.75 9.22 0.0M
2022-06-22 8.65 8.90 8.54 8.83 0.0M
2022-06-21 8.50 8.58 8.50 8.58 0.0M
2022-06-20 8.42 8.42 8.42 8.42 0.0M
2022-06-17 6.88 6.88 6.88 6.88 0.0M
2022-06-16 7.99 7.99 7.97 7.97 0.0M
2022-06-15 8.64 8.64 7.84 7.84 0.0M
2022-06-14 8.89 8.89 8.46 8.46 0.0M
2022-06-13 7.97 8.60 7.83 8.33 0.0M
2022-06-10 7.46 7.70 7.46 7.62 0.0M
2022-06-09 5.82 5.83 5.82 5.83 0.0M
2022-06-08 5.36 5.36 5.36 5.36 0.0M
2022-06-07 4.81 4.81 4.81 4.81 0.0M
2022-06-06 5.00 5.00 4.78 4.78 0.0M
2022-06-03 4.60 5.09 4.60 5.00 0.0M
2022-06-02 4.53 4.61 4.53 4.61 0.0M
2022-06-01 4.66 4.82 4.66 4.76 0.0M
2022-05-31 4.60 4.60 4.60 4.60 0.0M
2022-05-30 4.61 4.66 4.61 4.66 0.0M
2022-05-27 4.43 4.43 4.43 4.43 0.0M
2022-05-26 4.25 4.48 4.25 4.48 0.0M
2022-05-25 4.34 4.34 4.19 4.19 0.0M
2022-05-24 4.45 4.45 4.45 4.45 0.0M
2022-05-23 4.69 4.69 4.69 4.69 0.0M
2022-05-20 4.49 4.49 4.49 4.49 0.0M
2022-05-19 4.53 4.53 4.53 4.53 0.0M
2022-05-18 4.93 4.93 4.93 4.93 0.0M
2022-05-17 4.53 4.92 4.46 4.92 0.0M
2022-05-16 4.86 4.86 4.60 4.60 0.0M
2022-05-13 4.06 4.73 4.06 4.73 0.0M
2022-05-12 3.68 3.68 3.68 3.68 0.0M
2022-05-11 3.99 3.99 3.99 3.99 0.0M
2022-05-10 3.87 3.87 3.87 3.87 0.0M
2022-05-09 4.03 4.03 4.03 4.03 0.0M
2022-05-06 4.09 4.09 3.98 4.05 0.0M
2022-05-05 4.33 4.33 4.33 4.33 0.0M
2022-05-04 4.42 4.42 4.15 4.15 0.0M
2022-05-03 4.42 4.42 4.31 4.31 0.0M
2022-05-02 4.24 4.24 4.24 4.24 0.0M
2022-04-29 4.28 4.28 4.27 4.27 0.0M
2022-04-28 4.24 4.38 4.22 4.38 0.0M
2022-04-27 4.12 4.12 4.12 4.12 0.0M
2022-04-26 4.30 4.33 4.12 4.12 0.0M
2022-04-25 4.12 4.28 4.12 4.27 0.0M
2022-04-22 4.12 4.18 4.06 4.18 0.0M
2022-04-21 4.45 4.45 4.45 4.45 0.0M
2022-04-20 4.68 4.68 4.57 4.57 0.0M
2022-04-19 4.64 4.73 4.52 4.73 0.0M
2022-04-14 4.96 4.96 4.83 4.83 0.0M
2022-04-13 5.02 5.09 5.02 5.04 0.0M
2022-04-12 5.17 5.41 5.17 5.41 0.0M
2022-04-11 5.12 5.28 5.12 5.28 0.0M
2022-04-08 5.35 5.35 5.26 5.26 0.0M
2022-04-07 5.36 5.59 5.36 5.59 0.0M
2022-04-06 5.29 5.29 5.29 5.29 0.0M
2022-04-05 5.67 5.69 5.40 5.40 0.0M
2022-04-04 5.54 5.54 5.54 5.54 0.0M
2022-04-01 5.42 5.71 5.42 5.71 0.0M
2022-03-31 5.33 5.37 5.33 5.37 0.0M
2022-03-30 5.68 5.68 5.53 5.53 0.0M
2022-03-29 5.56 5.74 5.56 5.70 0.0M
2022-03-28 5.72 5.72 5.72 5.72 0.0M
2022-03-25 6.10 6.10 5.78 5.78 0.0M
2022-03-24 6.16 6.16 6.05 6.05 0.0M
2022-03-23 6.23 6.38 6.23 6.38 0.0M
2022-03-22 6.11 6.27 6.09 6.23 0.0M
2022-03-21 6.39 6.39 6.06 6.06 0.0M
2022-03-18 6.24 6.60 6.24 6.42 0.0M
2022-03-17 5.84 6.08 5.84 6.08 0.0M
2022-03-16 5.28 5.83 5.28 5.83 0.0M
2022-03-15 5.76 5.76 5.27 5.27 0.0M
2022-03-14 6.32 6.32 5.89 5.89 0.0M
2022-03-11 6.70 6.79 6.70 6.79 0.0M
2022-03-10 6.66 6.66 6.66 6.66 0.0M
2022-03-09 6.49 6.67 6.49 6.67 0.0M
2022-03-08 6.37 6.37 6.37 6.37 0.0M
2022-03-07 6.23 6.23 6.23 6.23 0.0M
2022-03-04 6.27 6.42 6.27 6.42 0.0M
2022-03-03 6.50 6.50 6.42 6.42 0.0M
2022-03-02 6.45 6.66 6.45 6.66 0.0M
2022-03-01 6.36 6.36 6.36 6.36 0.0M
2022-02-28 6.63 6.63 6.60 6.62 0.0M
2022-02-25 6.72 6.72 6.56 6.57 0.0M
2022-02-24 6.00 6.40 5.80 6.40 0.0M
2022-02-23 6.28 6.28 6.22 6.22 0.0M
2022-02-22 6.08 6.30 6.08 6.30 0.0M
2022-02-21 6.14 6.26 6.14 6.26 0.0M
2022-02-18 6.49 6.49 6.36 6.43 0.0M
2022-02-17 6.84 6.84 6.59 6.59 0.0M
2022-02-16 6.87 6.87 6.87 6.87 0.0M
2022-02-15 6.50 6.50 6.50 6.50 0.0M
2022-02-14 6.66 6.66 6.66 6.66 0.0M
2022-02-11 6.71 6.71 6.71 6.71 0.0M
2022-02-10 7.09 7.09 7.09 7.09 0.0M
2022-02-09 6.79 7.05 6.79 7.05 0.0M
2022-02-08 6.83 6.86 6.75 6.75 0.0M
2022-02-07 6.59 6.80 6.59 6.80 0.0M
2022-02-04 6.43 6.43 6.38 6.38 0.0M
2022-02-03 6.55 6.55 6.55 6.55 0.0M
2022-02-02 6.96 6.96 6.69 6.69 0.0M
2022-02-01 7.06 7.08 6.93 6.93 0.0M
2022-01-31 6.34 6.75 6.34 6.75 0.0M
2022-01-28 5.77 5.77 5.76 5.76 0.0M
2022-01-27 6.19 6.20 6.19 6.20 0.0M
2022-01-26 6.30 6.69 6.23 6.69 0.0M
2022-01-25 6.10 6.34 5.94 6.16 0.0M
2022-01-24 6.09 6.09 5.76 5.89 0.0M
2022-01-21 6.04 6.22 6.04 6.22 0.0M
2022-01-20 6.25 6.41 6.25 6.41 0.0M
2022-01-19 6.31 6.57 6.31 6.57 0.0M
2022-01-18 6.75 6.75 6.75 6.75 0.0M
2022-01-17 6.75 6.75 6.75 6.75 0.0M
2022-01-14 6.37 6.38 6.37 6.38 0.0M
2022-01-13 6.70 6.70 6.70 6.70 0.0M
2022-01-12 6.99 7.07 6.85 6.85 0.0M
2022-01-11 7.08 7.08 7.08 7.08 0.0M
2022-01-10 7.20 7.20 6.89 6.94 0.0M
2022-01-07 7.55 7.64 7.39 7.39 0.0M
2022-01-06 7.55 7.55 7.55 7.55 0.0M
2022-01-05 7.88 7.88 7.88 7.88 0.0M
2022-01-04 8.24 8.24 7.78 7.92 0.0M
2022-01-03 7.94 8.13 7.94 8.13 0.0M