5,030$
12,78%
Echtzeit-Aktienkurs Annovis Bio Inc.
Bid:
Ask:
Aktienkurse zur Annovis Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 4,43 | 5,11 | 4,38 | 5,01 | 12,33% | 281.777,00 |
| 23.12.2024 | 4,44 | 4,50 | 4,21 | 4,46 | 2,06% | 217.489,00 |
| 20.12.2024 | 4,46 | 4,53 | 4,30 | 4,37 | -0,68% | 330.156,00 |
| 19.12.2024 | 4,63 | 4,70 | 4,38 | 4,40 | -6,58% | 404.460,00 |
| 18.12.2024 | 5,13 | 5,21 | 4,66 | 4,71 | -7,83% | 353.496,00 |
| 17.12.2024 | 5,03 | 5,20 | 4,76 | 5,11 | 2,20% | 320.774,00 |
| 16.12.2024 | 5,22 | 5,36 | 5,00 | 5,00 | -5,84% | 408.761,00 |
| 13.12.2024 | 5,52 | 5,60 | 5,20 | 5,31 | -4,50% | 306.486,00 |
| 12.12.2024 | 6,08 | 6,37 | 5,52 | 5,56 | -6,71% | 413.555,00 |
| 11.12.2024 | 5,67 | 6,00 | 5,24 | 5,96 | 5,30% | 372.638,00 |
| 10.12.2024 | 5,88 | 5,89 | 5,54 | 5,66 | -1,22% | 282.902,00 |
| 09.12.2024 | 6,01 | 6,15 | 5,72 | 5,73 | -4,50% | 222.157,00 |
| 06.12.2024 | 5,99 | 6,25 | 5,78 | 6,00 | 3,09% | 259.707,00 |
| 05.12.2024 | 6,01 | 6,17 | 5,75 | 5,82 | -2,68% | 332.118,00 |
| 04.12.2024 | 6,58 | 6,61 | 5,94 | 5,98 | -6,42% | 436.185,00 |
| 03.12.2024 | 7,14 | 7,22 | 6,34 | 6,39 | -12,23% | 468.415,00 |
| 02.12.2024 | 6,81 | 7,39 | 6,75 | 7,28 | 8,49% | 408.317,00 |
| 29.11.2024 | 6,55 | 6,75 | 6,50 | 6,71 | 2,60% | 67.299,00 |
| 27.11.2024 | 6,71 | 6,75 | 6,36 | 6,54 | -0,30% | 178.554,00 |
| 26.11.2024 | 7,10 | 7,10 | 6,45 | 6,56 | -7,21% | 269.640,00 |
| 25.11.2024 | 6,81 | 7,52 | 6,76 | 7,07 | 6,32% | 379.288,00 |
| 22.11.2024 | 6,85 | 6,95 | 6,62 | 6,65 | -1,92% | 154.808,00 |
| 21.11.2024 | 6,75 | 6,88 | 6,41 | 6,78 | 3,67% | 23.743,00 |
| 20.11.2024 | 6,67 | 6,84 | 6,43 | 6,54 | -2,10% | 158.013,00 |
| 19.11.2024 | 6,80 | 6,88 | 6,63 | 6,68 | -2,05% | 138.337,00 |
| 18.11.2024 | 6,90 | 6,97 | 6,71 | 6,82 | -0,29% | 97.205,00 |
| 15.11.2024 | 7,10 | 7,12 | 6,68 | 6,84 | -1,87% | 259.481,00 |
| 14.11.2024 | 7,42 | 7,52 | 6,85 | 6,97 | -5,94% | 245.173,00 |
| 13.11.2024 | 7,58 | 7,77 | 7,36 | 7,41 | -1,72% | 144.017,00 |
| 12.11.2024 | 7,75 | 7,80 | 7,32 | 7,54 | -1,44% | 181.075,00 |
| 11.11.2024 | 8,02 | 8,21 | 7,30 | 7,65 | -6,25% | 601.876,00 |
| 08.11.2024 | 8,59 | 8,70 | 8,00 | 8,16 | -5,23% | 279.398,00 |
| 07.11.2024 | 8,63 | 8,93 | 8,60 | 8,61 | 0,35% | 114.167,00 |
| 06.11.2024 | 8,51 | 8,69 | 8,12 | 8,58 | 3,13% | 188.057,00 |
| 05.11.2024 | 8,69 | 8,81 | 8,22 | 8,32 | -4,70% | 186.428,00 |
| 04.11.2024 | 9,07 | 9,23 | 8,67 | 8,73 | -3,96% | 148.986,00 |
| 01.11.2024 | 9,45 | 9,53 | 8,85 | 9,09 | -2,05% | 143.044,00 |
| 31.10.2024 | 9,65 | 9,65 | 9,02 | 9,28 | -2,83% | 242.107,00 |
| 30.10.2024 | 9,57 | 9,78 | 9,39 | 9,55 | -2,05% | 229.856,00 |
| 29.10.2024 | 9,63 | 10,16 | 9,63 | 9,75 | 0,52% | 155.818,00 |
| 28.10.2024 | 9,87 | 10,54 | 9,66 | 9,70 | -1,72% | 361.380,00 |
| 25.10.2024 | 9,44 | 10,47 | 9,32 | 9,87 | 8,82% | 528.473,00 |
| 24.10.2024 | 9,25 | 9,61 | 9,00 | 9,07 | -1,95% | 135.504,00 |
| 23.10.2024 | 9,57 | 9,66 | 9,06 | 9,25 | -3,95% | 155.630,00 |
| 22.10.2024 | 10,05 | 10,10 | 9,62 | 9,63 | -1,93% | 249.025,00 |
| 21.10.2024 | 9,15 | 10,21 | 9,00 | 9,82 | 6,62% | 652.464,00 |
| 18.10.2024 | 8,55 | 9,30 | 8,55 | 9,21 | 6,35% | 275.672,00 |
| 17.10.2024 | 9,14 | 9,14 | 8,17 | 8,66 | -5,25% | 425.475,00 |
| 16.10.2024 | 8,09 | 9,50 | 7,95 | 9,14 | 14,54% | 861.258,00 |
| 15.10.2024 | 7,54 | 8,38 | 7,04 | 7,98 | 6,26% | 1.494.353,00 |
| 14.10.2024 | 8,13 | 8,13 | 7,29 | 7,51 | -5,30% | 361.844,00 |
| 11.10.2024 | 7,92 | 8,10 | 7,80 | 7,93 | -0,88% | 167.433,00 |
| 10.10.2024 | 8,11 | 8,25 | 7,91 | 8,00 | -0,62% | 180.254,00 |
| 09.10.2024 | 8,33 | 8,48 | 7,99 | 8,05 | -3,36% | 132.961,00 |
| 08.10.2024 | 8,21 | 8,47 | 8,13 | 8,33 | 1,59% | 87.850,00 |
| 07.10.2024 | 8,29 | 8,67 | 8,10 | 8,20 | -2,50% | 118.918,00 |
| 04.10.2024 | 8,18 | 8,54 | 7,97 | 8,41 | 4,86% | 174.647,00 |
| 03.10.2024 | 8,18 | 8,23 | 7,93 | 8,02 | -4,07% | 140.836,00 |
| 02.10.2024 | 8,01 | 8,36 | 7,90 | 8,36 | 5,42% | 136.138,00 |
| 01.10.2024 | 8,18 | 8,34 | 7,84 | 7,93 | -1,61% | 194.082,00 |
| 30.09.2024 | 8,17 | 8,30 | 7,97 | 8,06 | -0,49% | 107.787,00 |
| 27.09.2024 | 8,24 | 8,55 | 8,09 | 8,10 | -1,70% | 111.990,00 |
| 26.09.2024 | 8,00 | 8,24 | 7,82 | 8,24 | 3,52% | 147.001,00 |
| 25.09.2024 | 7,86 | 8,22 | 7,86 | 7,96 | -0,62% | 76.515,00 |
| 24.09.2024 | 7,97 | 8,14 | 7,85 | 8,01 | 0,12% | 98.942,00 |
| 23.09.2024 | 8,46 | 8,54 | 7,93 | 8,00 | -5,55% | 170.428,00 |
| 20.09.2024 | 8,59 | 8,82 | 8,45 | 8,47 | -1,97% | 202.720,00 |
| 19.09.2024 | 8,48 | 8,99 | 8,35 | 8,64 | 3,35% | 136.964,00 |
| 18.09.2024 | 8,67 | 9,00 | 8,35 | 8,36 | -4,35% | 196.178,00 |
| 17.09.2024 | 8,01 | 9,50 | 8,00 | 8,74 | 8,98% | 361.418,00 |
| 16.09.2024 | 8,00 | 8,35 | 7,94 | 8,02 | 0,12% | 75.322,00 |
| 13.09.2024 | 8,49 | 8,60 | 7,94 | 8,01 | -5,43% | 160.799,00 |
| 12.09.2024 | 8,73 | 8,73 | 8,30 | 8,47 | -1,28% | 93.766,00 |
| 11.09.2024 | 8,18 | 8,68 | 8,13 | 8,58 | 2,63% | 112.491,00 |
| 10.09.2024 | 8,26 | 8,44 | 8,13 | 8,36 | 2,20% | 99.571,00 |
| 09.09.2024 | 7,90 | 8,40 | 7,81 | 8,18 | 3,94% | 104.628,00 |
| 06.09.2024 | 7,77 | 7,92 | 7,45 | 7,87 | 0,13% | 129.734,00 |
| 05.09.2024 | 8,58 | 8,58 | 7,71 | 7,86 | -6,76% | 243.815,00 |
| 04.09.2024 | 8,20 | 8,58 | 8,19 | 8,43 | 0,72% | 61.658,00 |
| 03.09.2024 | 8,34 | 8,70 | 8,14 | 8,37 | -1,06% | 116.202,00 |
| 30.08.2024 | 8,71 | 8,82 | 8,26 | 8,46 | -4,08% | 110.069,00 |
| 29.08.2024 | 8,78 | 9,09 | 8,63 | 8,82 | 0,57% | 124.073,00 |
| 28.08.2024 | 9,13 | 9,15 | 8,61 | 8,77 | -3,94% | 132.082,00 |
| 27.08.2024 | 9,52 | 9,82 | 9,11 | 9,13 | -5,58% | 149.985,00 |
| 26.08.2024 | 9,57 | 9,95 | 9,40 | 9,67 | -0,21% | 124.957,00 |
| 23.08.2024 | 9,25 | 9,98 | 9,22 | 9,69 | 5,44% | 351.010,00 |
| 22.08.2024 | 9,67 | 9,93 | 9,01 | 9,19 | -4,37% | 191.146,00 |
| 21.08.2024 | 9,05 | 9,80 | 8,90 | 9,61 | 7,74% | 331.548,00 |
| 20.08.2024 | 8,90 | 9,24 | 8,65 | 8,92 | 0,56% | 95.820,00 |
| 19.08.2024 | 8,49 | 9,06 | 8,40 | 8,87 | 3,99% | 242.220,00 |
| 16.08.2024 | 9,00 | 9,10 | 8,42 | 8,53 | -3,62% | 268.936,00 |
| 15.08.2024 | 8,20 | 9,58 | 8,05 | 8,85 | 14,05% | 661.825,00 |
| 14.08.2024 | 7,97 | 8,07 | 7,72 | 7,76 | -2,51% | 153.557,00 |
| 13.08.2024 | 8,10 | 8,19 | 7,87 | 7,96 | 1,14% | 154.418,00 |
| 12.08.2024 | 7,84 | 7,91 | 7,58 | 7,87 | 2,34% | 115.134,00 |
| 09.08.2024 | 8,30 | 8,46 | 7,56 | 7,69 | -6,79% | 324.176,00 |
| 08.08.2024 | 8,11 | 8,50 | 7,83 | 8,25 | 2,87% | 198.285,00 |
| 07.08.2024 | 8,50 | 8,50 | 7,82 | 8,02 | -3,95% | 224.768,00 |
| 06.08.2024 | 8,92 | 8,92 | 8,35 | 8,35 | -0,60% | 262.166,00 |
| 05.08.2024 | 7,87 | 8,57 | 7,70 | 8,40 | -3,00% | 256.416,00 |