0,280$
-19,77%
Echtzeit-Aktienkurs ElectroCore Inc.
Bid:
Ask:
Aktienkurse zur ElectroCore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 13,48 | 14,04 | 13,22 | 13,61 | 1,57% | 64.831,00 |
| 12.12.2024 | 14,31 | 14,79 | 13,40 | 13,40 | -7,59% | 131.648,00 |
| 11.12.2024 | 13,27 | 15,25 | 13,13 | 14,50 | 9,35% | 181.058,00 |
| 10.12.2024 | 13,08 | 14,50 | 12,00 | 13,26 | 1,38% | 278.707,00 |
| 09.12.2024 | 11,89 | 13,50 | 11,89 | 13,08 | 10,01% | 129.926,00 |
| 06.12.2024 | 11,07 | 12,18 | 11,00 | 11,89 | 7,31% | 137.445,00 |
| 05.12.2024 | 11,44 | 11,74 | 11,06 | 11,08 | -3,74% | 48.495,00 |
| 04.12.2024 | 11,03 | 11,95 | 11,01 | 11,51 | 3,93% | 63.227,00 |
| 03.12.2024 | 11,20 | 11,72 | 11,01 | 11,08 | -2,42% | 41.515,00 |
| 02.12.2024 | 12,07 | 12,07 | 10,61 | 11,35 | -6,97% | 135.508,00 |
| 29.11.2024 | 12,40 | 12,49 | 11,68 | 12,20 | -0,41% | 62.480,00 |
| 27.11.2024 | 11,50 | 12,31 | 11,11 | 12,25 | 6,89% | 76.491,00 |
| 26.11.2024 | 11,38 | 11,98 | 11,06 | 11,46 | 0,97% | 53.661,00 |
| 25.11.2024 | 11,21 | 11,89 | 10,66 | 11,35 | 1,25% | 104.318,00 |
| 22.11.2024 | 10,00 | 11,50 | 10,00 | 11,21 | 12,78% | 110.252,00 |
| 20.11.2024 | 10,20 | 10,45 | 9,60 | 9,94 | -1,49% | 83.097,00 |
| 19.11.2024 | 9,75 | 10,74 | 9,75 | 10,09 | 4,56% | 73.746,00 |
| 18.11.2024 | 11,16 | 11,51 | 9,61 | 9,65 | -11,79% | 262.265,00 |
| 15.11.2024 | 13,70 | 13,93 | 10,76 | 10,94 | -19,56% | 199.197,00 |
| 14.11.2024 | 11,75 | 13,87 | 10,40 | 13,60 | 1,49% | 289.024,00 |
| 13.11.2024 | 12,67 | 14,20 | 12,67 | 13,40 | 7,80% | 314.538,00 |
| 12.11.2024 | 13,33 | 13,36 | 12,30 | 12,43 | -6,82% | 130.047,00 |
| 11.11.2024 | 13,53 | 13,65 | 13,00 | 13,34 | -1,11% | 106.435,00 |
| 08.11.2024 | 12,70 | 13,68 | 12,70 | 13,49 | 5,97% | 113.154,00 |
| 07.11.2024 | 12,27 | 12,73 | 12,10 | 12,73 | 5,60% | 83.123,00 |
| 06.11.2024 | 12,83 | 13,25 | 12,01 | 12,06 | -5,53% | 137.420,00 |
| 05.11.2024 | 12,48 | 12,90 | 12,25 | 12,76 | 3,57% | 74.926,00 |
| 04.11.2024 | 11,65 | 12,89 | 11,59 | 12,32 | 6,85% | 221.997,00 |
| 01.11.2024 | 11,50 | 11,75 | 11,32 | 11,53 | 1,14% | 123.550,00 |
| 31.10.2024 | 11,89 | 11,93 | 11,17 | 11,40 | -5,08% | 103.708,00 |
| 30.10.2024 | 11,37 | 12,01 | 10,96 | 12,01 | 8,20% | 140.303,00 |
| 29.10.2024 | 11,16 | 11,50 | 10,78 | 11,10 | 0,45% | 112.133,00 |
| 28.10.2024 | 11,50 | 11,57 | 10,30 | 11,05 | -2,90% | 212.101,00 |
| 25.10.2024 | 10,52 | 11,38 | 10,19 | 11,38 | 10,06% | 182.563,00 |
| 24.10.2024 | 9,86 | 10,63 | 9,51 | 10,34 | 5,08% | 137.976,00 |
| 23.10.2024 | 9,99 | 9,99 | 9,35 | 9,84 | -1,50% | 108.246,00 |
| 22.10.2024 | 9,25 | 10,20 | 9,25 | 9,99 | 11,25% | 204.468,00 |
| 21.10.2024 | 8,39 | 9,03 | 8,39 | 8,98 | 11,69% | 147.106,00 |
| 18.10.2024 | 7,95 | 8,09 | 7,91 | 8,04 | 1,90% | 44.834,00 |
| 17.10.2024 | 7,81 | 8,09 | 7,63 | 7,89 | -1,38% | 30.290,00 |
| 16.10.2024 | 7,92 | 8,19 | 7,75 | 8,00 | -0,50% | 69.350,00 |
| 15.10.2024 | 7,70 | 8,04 | 7,07 | 8,04 | 2,68% | 41.161,00 |
| 14.10.2024 | 7,90 | 8,04 | 7,60 | 7,83 | -0,08% | 16.615,00 |
| 11.10.2024 | 8,00 | 8,04 | 7,60 | 7,84 | -0,81% | 18.407,00 |
| 10.10.2024 | 7,74 | 8,10 | 7,72 | 7,90 | 3,40% | 60.878,00 |
| 09.10.2024 | 7,87 | 8,09 | 7,62 | 7,64 | -2,92% | 56.866,00 |
| 08.10.2024 | 7,95 | 8,07 | 7,52 | 7,87 | -1,01% | 24.487,00 |
| 07.10.2024 | 7,24 | 7,98 | 7,24 | 7,95 | 8,16% | 35.948,00 |
| 04.10.2024 | 7,39 | 7,60 | 7,32 | 7,35 | -0,54% | 27.736,00 |
| 03.10.2024 | 7,37 | 7,44 | 7,19 | 7,39 | 1,93% | 28.356,00 |
| 02.10.2024 | 7,02 | 7,32 | 7,02 | 7,25 | 1,26% | 26.874,00 |
| 01.10.2024 | 7,07 | 7,35 | 6,90 | 7,16 | -0,83% | 29.736,00 |
| 30.09.2024 | 6,85 | 7,46 | 6,76 | 7,22 | 6,96% | 41.512,00 |
| 27.09.2024 | 6,80 | 6,87 | 6,41 | 6,75 | 1,28% | 37.254,00 |
| 26.09.2024 | 6,70 | 6,80 | 6,55 | 6,67 | -1,99% | 32.922,00 |
| 25.09.2024 | 6,59 | 6,87 | 6,54 | 6,80 | 1,19% | 17.012,00 |
| 24.09.2024 | 6,43 | 6,89 | 6,43 | 6,72 | 5,83% | 49.027,00 |
| 23.09.2024 | 6,33 | 6,50 | 6,13 | 6,35 | -1,70% | 47.616,00 |
| 20.09.2024 | 6,08 | 6,46 | 5,87 | 6,46 | 7,65% | 41.334,00 |
| 19.09.2024 | 5,92 | 6,20 | 5,88 | 6,00 | -1,78% | 3.150,00 |
| 18.09.2024 | 6,01 | 6,19 | 6,00 | 6,11 | 1,83% | 9.132,00 |
| 17.09.2024 | 6,00 | 6,18 | 5,96 | 6,00 | -3,23% | 15.888,00 |
| 16.09.2024 | 5,86 | 6,20 | 5,86 | 6,20 | 1,64% | 16.435,00 |
| 13.09.2024 | 6,11 | 6,19 | 6,00 | 6,10 | 4,27% | 18.554,00 |
| 12.09.2024 | 6,04 | 6,10 | 5,85 | 5,85 | -2,50% | 8.748,00 |
| 11.09.2024 | 6,03 | 6,09 | 5,91 | 6,00 | -0,02% | 8.020,00 |
| 10.09.2024 | 6,10 | 6,11 | 6,00 | 6,00 | -1,14% | 3.143,00 |
| 09.09.2024 | 6,14 | 6,20 | 5,80 | 6,07 | 2,19% | 27.342,00 |
| 06.09.2024 | 6,00 | 6,24 | 5,94 | 5,94 | -1,00% | 47.007,00 |
| 05.09.2024 | 5,99 | 6,18 | 5,99 | 6,00 | -0,83% | 7.942,00 |
| 04.09.2024 | 6,06 | 6,28 | 6,03 | 6,05 | -2,02% | 13.821,00 |
| 03.09.2024 | 6,05 | 6,18 | 6,05 | 6,18 | 2,07% | 4.238,00 |
| 30.08.2024 | 6,00 | 6,05 | 6,00 | 6,05 | 0,82% | 681,00 |
| 29.08.2024 | 6,01 | 6,05 | 6,00 | 6,00 | -0,48% | 3.605,00 |
| 28.08.2024 | 5,93 | 6,03 | 5,87 | 6,03 | 1,69% | 9.683,00 |
| 27.08.2024 | 5,87 | 5,93 | 5,87 | 5,93 | 0,34% | 2.533,00 |
| 26.08.2024 | 5,97 | 5,97 | 5,86 | 5,91 | -0,92% | 7.380,00 |
| 23.08.2024 | 5,95 | 6,05 | 5,95 | 5,97 | -0,58% | 5.892,00 |
| 22.08.2024 | 6,04 | 6,04 | 6,00 | 6,00 | -1,15% | 2.704,00 |
| 21.08.2024 | 6,03 | 6,10 | 6,02 | 6,07 | 0,00% | 6.306,00 |
| 20.08.2024 | 6,06 | 6,11 | 6,06 | 6,07 | -1,30% | 1.488,00 |
| 19.08.2024 | 6,01 | 6,19 | 6,01 | 6,15 | 0,82% | 8.563,00 |
| 16.08.2024 | 6,15 | 6,30 | 6,00 | 6,10 | 1,84% | 8.397,00 |
| 15.08.2024 | 5,93 | 6,20 | 5,92 | 5,99 | 0,34% | 8.812,00 |
| 14.08.2024 | 5,90 | 6,04 | 5,87 | 5,97 | 1,36% | 4.904,00 |
| 13.08.2024 | 6,08 | 6,08 | 5,82 | 5,89 | -2,84% | 7.859,00 |
| 12.08.2024 | 5,82 | 6,13 | 5,82 | 6,06 | 7,29% | 15.408,00 |
| 09.08.2024 | 6,01 | 6,01 | 5,65 | 5,65 | -6,15% | 9.574,00 |
| 08.08.2024 | 6,33 | 6,33 | 5,80 | 6,02 | -1,31% | 18.798,00 |
| 07.08.2024 | 5,77 | 6,15 | 5,55 | 6,10 | 4,99% | 43.997,00 |
| 06.08.2024 | 5,63 | 5,96 | 5,63 | 5,81 | 1,04% | 11.538,00 |
| 05.08.2024 | 5,70 | 5,78 | 5,51 | 5,75 | -2,71% | 11.282,00 |
| 02.08.2024 | 6,12 | 6,12 | 5,75 | 5,91 | -4,68% | 8.431,00 |
| 01.08.2024 | 6,01 | 6,20 | 6,01 | 6,20 | 2,11% | 3.146,00 |
| 31.07.2024 | 6,10 | 6,12 | 5,92 | 6,07 | -0,80% | 3.256,00 |
| 30.07.2024 | 6,05 | 6,12 | 6,05 | 6,12 | 1,51% | 1.642,00 |
| 29.07.2024 | 6,14 | 6,14 | 6,03 | 6,03 | 0,00% | 1.555,00 |
| 26.07.2024 | 6,04 | 6,14 | 6,02 | 6,03 | 0,18% | 16.547,00 |
| 25.07.2024 | 6,16 | 6,16 | 6,00 | 6,02 | -2,13% | 3.982,00 |
| 24.07.2024 | 6,11 | 6,15 | 5,91 | 6,15 | 2,33% | 5.659,00 |