2,280$
6,05%
Echtzeit-Aktienkurs Annovis Bio
Bid:
Ask:
Aktienkurse zur Annovis Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,25 | 2,39 | 2,20 | 2,23 | 3,72% | 2.602.302,00 |
| 21.05.2026 | 1,98 | 2,21 | 1,91 | 2,15 | 5,39% | 1.234.467,00 |
| 20.05.2026 | 1,80 | 2,04 | 1,75 | 2,04 | 5,15% | 3.938.292,00 |
| 19.05.2026 | 2,01 | 2,04 | 1,93 | 1,94 | -5,37% | 860.276,00 |
| 18.05.2026 | 2,09 | 2,14 | 2,01 | 2,05 | -0,49% | 769.651,00 |
| 15.05.2026 | 2,03 | 2,10 | 2,01 | 2,06 | -3,29% | 854.584,00 |
| 14.05.2026 | 2,20 | 2,22 | 2,07 | 2,13 | -4,05% | 727.797,00 |
| 13.05.2026 | 2,30 | 2,34 | 2,22 | 2,22 | -2,63% | 655.080,00 |
| 12.05.2026 | 2,36 | 2,43 | 2,27 | 2,28 | -4,60% | 676.207,00 |
| 11.05.2026 | 2,30 | 2,47 | 2,26 | 2,39 | 4,82% | 859.677,00 |
| 08.05.2026 | 2,30 | 2,35 | 2,25 | 2,28 | 0,88% | 739.646,00 |
| 07.05.2026 | 2,40 | 2,44 | 2,26 | 2,26 | -5,83% | 894.073,00 |
| 06.05.2026 | 2,25 | 2,42 | 2,20 | 2,40 | 5,73% | 720.483,00 |
| 05.05.2026 | 2,29 | 2,38 | 2,19 | 2,27 | -0,44% | 1.758.106,00 |
| 04.05.2026 | 2,00 | 2,35 | 1,98 | 2,28 | 14,00% | 1.964.019,00 |
| 01.05.2026 | 2,01 | 2,02 | 1,94 | 2,00 | 1,52% | 708.087,00 |
| 30.04.2026 | 1,90 | 2,00 | 1,86 | 1,97 | 7,07% | 1.098.120,00 |
| 29.04.2026 | 1,90 | 1,90 | 1,79 | 1,84 | -0,54% | 652.664,00 |
| 28.04.2026 | 1,89 | 2,01 | 1,85 | 1,85 | -2,12% | 1.342.563,00 |
| 27.04.2026 | 1,78 | 1,94 | 1,75 | 1,89 | 8,62% | 1.037.926,00 |
| 24.04.2026 | 1,73 | 1,82 | 1,73 | 1,74 | -3,87% | 872.070,00 |
| 23.04.2026 | 1,82 | 1,84 | 1,73 | 1,81 | -1,63% | 1.119.083,00 |
| 22.04.2026 | 1,89 | 1,91 | 1,81 | 1,84 | -1,08% | 810.867,00 |
| 21.04.2026 | 1,90 | 1,97 | 1,85 | 1,86 | -3,12% | 901.881,00 |
| 20.04.2026 | 1,86 | 1,95 | 1,81 | 1,92 | 2,67% | 894.183,00 |
| 17.04.2026 | 1,82 | 1,92 | 1,77 | 1,87 | 5,06% | 1.078.173,00 |
| 16.04.2026 | 1,77 | 1,80 | 1,70 | 1,78 | 1,14% | 848.061,00 |
| 15.04.2026 | 1,77 | 1,80 | 1,70 | 1,76 | 1,73% | 986.629,00 |
| 14.04.2026 | 1,71 | 1,73 | 1,65 | 1,73 | 4,22% | 1.706.100,00 |
| 13.04.2026 | 1,58 | 1,71 | 1,55 | 1,66 | 4,40% | 2.476.251,00 |
| 10.04.2026 | 1,64 | 1,64 | 1,54 | 1,59 | -1,85% | 2.633.156,00 |
| 09.04.2026 | 1,93 | 1,98 | 1,61 | 1,62 | -29,57% | 6.640.871,00 |
| 08.04.2026 | 2,37 | 2,42 | 2,27 | 2,30 | 1,32% | 298.959,00 |
| 07.04.2026 | 2,33 | 2,41 | 2,22 | 2,27 | -3,40% | 645.135,00 |
| 06.04.2026 | 2,54 | 2,77 | 2,33 | 2,35 | 3,07% | 1.340.820,00 |
| 02.04.2026 | 2,09 | 2,29 | 2,03 | 2,28 | 7,55% | 962.628,00 |
| 01.04.2026 | 2,28 | 2,29 | 2,00 | 2,12 | -4,93% | 480.841,00 |
| 31.03.2026 | 2,03 | 2,28 | 2,03 | 2,23 | 10,95% | 466.983,00 |
| 30.03.2026 | 2,03 | 2,05 | 1,96 | 2,01 | -0,99% | 359.819,00 |
| 27.03.2026 | 2,15 | 2,16 | 1,97 | 2,03 | -5,58% | 721.490,00 |
| 26.03.2026 | 2,20 | 2,24 | 2,11 | 2,15 | -3,15% | 451.602,00 |
| 25.03.2026 | 2,37 | 2,44 | 2,22 | 2,22 | -6,33% | 532.783,00 |
| 24.03.2026 | 2,42 | 2,48 | 2,37 | 2,37 | -5,20% | 318.189,00 |
| 23.03.2026 | 2,62 | 2,65 | 2,42 | 2,50 | -3,85% | 340.883,00 |
| 20.03.2026 | 2,60 | 2,72 | 2,51 | 2,60 | -2,62% | 746.179,00 |
| 19.03.2026 | 2,52 | 2,68 | 2,28 | 2,67 | 8,10% | 622.050,00 |
| 18.03.2026 | 2,71 | 2,76 | 2,45 | 2,47 | -9,85% | 657.520,00 |
| 17.03.2026 | 2,85 | 3,03 | 2,70 | 2,74 | -3,18% | 363.010,00 |
| 16.03.2026 | 2,55 | 2,90 | 2,54 | 2,83 | 12,30% | 670.461,00 |
| 13.03.2026 | 2,45 | 2,56 | 2,44 | 2,52 | 2,44% | 236.998,00 |
| 12.03.2026 | 2,50 | 2,57 | 2,43 | 2,46 | -1,60% | 235.370,00 |
| 11.03.2026 | 2,65 | 2,68 | 2,45 | 2,50 | -3,10% | 436.276,00 |
| 10.03.2026 | 2,62 | 2,71 | 2,56 | 2,58 | 0,39% | 225.166,00 |
| 09.03.2026 | 2,49 | 2,58 | 2,41 | 2,57 | 3,21% | 395.053,00 |
| 06.03.2026 | 2,51 | 2,55 | 2,45 | 2,49 | 0,40% | 169.015,00 |
| 05.03.2026 | 2,61 | 2,67 | 2,42 | 2,48 | -8,15% | 248.371,00 |
| 04.03.2026 | 2,62 | 2,73 | 2,56 | 2,70 | 4,65% | 333.664,00 |
| 03.03.2026 | 2,67 | 2,67 | 2,53 | 2,58 | -3,37% | 170.641,00 |
| 02.03.2026 | 2,51 | 2,76 | 2,50 | 2,67 | -0,37% | 434.577,00 |
| 27.02.2026 | 2,75 | 2,84 | 2,64 | 2,68 | -3,25% | 262.091,00 |
| 26.02.2026 | 2,91 | 2,94 | 2,72 | 2,77 | -3,82% | 356.149,00 |
| 25.02.2026 | 2,80 | 3,00 | 2,70 | 2,88 | 7,46% | 779.090,00 |
| 24.02.2026 | 2,39 | 2,78 | 2,38 | 2,68 | 12,13% | 713.996,00 |
| 23.02.2026 | 2,41 | 2,47 | 2,35 | 2,39 | -3,63% | 211.243,00 |
| 20.02.2026 | 2,36 | 2,53 | 2,36 | 2,48 | 2,90% | 348.997,00 |
| 19.02.2026 | 2,41 | 2,44 | 2,36 | 2,41 | -0,82% | 166.236,00 |
| 18.02.2026 | 2,40 | 2,51 | 2,35 | 2,43 | 2,10% | 209.306,00 |
| 17.02.2026 | 2,35 | 2,41 | 2,28 | 2,38 | 0,42% | 339.634,00 |
| 13.02.2026 | 2,46 | 2,55 | 2,37 | 2,37 | -2,47% | 216.558,00 |
| 12.02.2026 | 2,50 | 2,65 | 2,34 | 2,43 | 2,53% | 510.249,00 |
| 11.02.2026 | 2,46 | 2,46 | 2,29 | 2,37 | -1,25% | 265.839,00 |
| 10.02.2026 | 2,43 | 2,50 | 2,39 | 2,40 | -3,61% | 247.387,00 |
| 09.02.2026 | 2,56 | 2,56 | 2,38 | 2,49 | 0,00% | 301.118,00 |
| 06.02.2026 | 2,54 | 2,61 | 2,46 | 2,49 | 2,05% | 550.923,00 |
| 05.02.2026 | 2,55 | 2,62 | 2,42 | 2,44 | -5,43% | 345.612,00 |
| 04.02.2026 | 2,63 | 2,73 | 2,45 | 2,58 | -0,77% | 465.110,00 |
| 03.02.2026 | 2,71 | 2,81 | 2,55 | 2,60 | -3,70% | 250.814,00 |
| 02.02.2026 | 2,66 | 2,79 | 2,65 | 2,70 | 0,00% | 246.190,00 |
| 30.01.2026 | 2,80 | 2,88 | 2,60 | 2,70 | -3,91% | 534.152,00 |
| 29.01.2026 | 2,90 | 2,97 | 2,75 | 2,81 | -7,57% | 481.577,00 |
| 28.01.2026 | 2,91 | 3,14 | 2,91 | 3,04 | 4,83% | 457.349,00 |
| 27.01.2026 | 2,93 | 3,02 | 2,80 | 2,90 | -2,03% | 409.783,00 |
| 26.01.2026 | 3,01 | 3,01 | 2,83 | 2,96 | -1,66% | 494.467,00 |
| 23.01.2026 | 3,02 | 3,06 | 2,92 | 3,01 | -1,63% | 313.604,00 |
| 22.01.2026 | 2,93 | 3,19 | 2,93 | 3,06 | 6,25% | 754.783,00 |
| 21.01.2026 | 2,79 | 2,93 | 2,78 | 2,88 | 3,23% | 419.810,00 |
| 20.01.2026 | 2,84 | 2,87 | 2,70 | 2,79 | -3,46% | 649.866,00 |
| 16.01.2026 | 3,25 | 3,26 | 2,88 | 2,89 | -9,69% | 835.506,00 |
| 15.01.2026 | 3,15 | 3,30 | 3,10 | 3,20 | 0,95% | 366.239,00 |
| 14.01.2026 | 3,07 | 3,23 | 2,98 | 3,17 | 1,60% | 559.422,00 |
| 13.01.2026 | 3,49 | 3,53 | 3,00 | 3,12 | -9,57% | 1.205.875,00 |
| 12.01.2026 | 3,60 | 3,61 | 3,31 | 3,45 | -5,99% | 826.573,00 |
| 09.01.2026 | 3,97 | 4,02 | 3,66 | 3,67 | -6,38% | 397.911,00 |
| 08.01.2026 | 4,04 | 4,14 | 3,91 | 3,92 | -3,69% | 296.019,00 |
| 07.01.2026 | 3,89 | 4,12 | 3,88 | 4,07 | 5,71% | 654.834,00 |
| 06.01.2026 | 3,81 | 3,94 | 3,75 | 3,85 | 1,32% | 443.953,00 |
| 05.01.2026 | 3,70 | 3,83 | 3,60 | 3,80 | 4,11% | 496.998,00 |
| 02.01.2026 | 3,40 | 3,68 | 3,26 | 3,65 | 5,49% | 469.662,00 |
| 31.12.2025 | 3,44 | 3,50 | 3,36 | 3,46 | 0,00% | 354.824,00 |
| 30.12.2025 | 3,48 | 3,64 | 3,43 | 3,46 | -1,14% | 339.240,00 |