4,350$
15,38%
Echtzeit-Aktienkurs NervGen Pharma Corp.
Bid:
Ask:
Aktienkurse zur NervGen Pharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 3,79 | 4,40 | 3,78 | 4,36 | 15,65% | 289.763,00 |
| 31.03.2026 | 3,80 | 3,88 | 3,70 | 3,77 | 1,07% | 157.335,00 |
| 30.03.2026 | 3,67 | 3,77 | 3,62 | 3,73 | 1,91% | 68.068,00 |
| 27.03.2026 | 3,63 | 3,75 | 3,51 | 3,66 | 0,00% | 256.897,00 |
| 26.03.2026 | 3,93 | 3,93 | 3,65 | 3,66 | -6,39% | 114.461,00 |
| 25.03.2026 | 3,99 | 4,00 | 3,87 | 3,91 | -0,26% | 77.979,00 |
| 24.03.2026 | 3,93 | 3,99 | 3,86 | 3,92 | -1,01% | 88.146,00 |
| 23.03.2026 | 3,91 | 4,03 | 3,90 | 3,96 | 1,02% | 51.780,00 |
| 20.03.2026 | 4,00 | 4,04 | 3,88 | 3,92 | -1,26% | 50.208,00 |
| 19.03.2026 | 3,85 | 4,06 | 3,80 | 3,97 | 0,25% | 89.171,00 |
| 18.03.2026 | 3,98 | 4,09 | 3,95 | 3,96 | -1,98% | 329.375,00 |
| 17.03.2026 | 3,90 | 4,10 | 3,75 | 4,04 | 4,94% | 125.859,00 |
| 16.03.2026 | 3,63 | 3,86 | 3,59 | 3,85 | 6,94% | 103.679,00 |
| 13.03.2026 | 4,01 | 4,01 | 3,55 | 3,60 | -6,98% | 175.057,00 |
| 12.03.2026 | 3,93 | 4,00 | 3,82 | 3,87 | -2,03% | 130.371,00 |
| 11.03.2026 | 4,07 | 4,09 | 3,90 | 3,95 | -2,47% | 97.899,00 |
| 10.03.2026 | 4,20 | 4,24 | 4,01 | 4,05 | -2,41% | 52.718,00 |
| 09.03.2026 | 4,00 | 4,16 | 3,96 | 4,15 | 3,23% | 101.402,00 |
| 06.03.2026 | 4,00 | 4,17 | 3,93 | 4,02 | -0,50% | 87.699,00 |
| 05.03.2026 | 4,29 | 4,36 | 3,98 | 4,04 | -5,39% | 92.633,00 |
| 04.03.2026 | 3,98 | 4,39 | 3,98 | 4,27 | 8,10% | 142.439,00 |
| 03.03.2026 | 4,05 | 4,10 | 3,89 | 3,95 | -5,05% | 71.083,00 |
| 02.03.2026 | 3,94 | 4,28 | 3,80 | 4,16 | 6,12% | 165.130,00 |
| 27.02.2026 | 4,20 | 4,20 | 3,88 | 3,92 | -6,22% | 177.757,00 |
| 26.02.2026 | 4,14 | 4,20 | 4,06 | 4,18 | 0,72% | 75.444,00 |
| 25.02.2026 | 4,20 | 4,20 | 4,05 | 4,15 | 0,00% | 48.650,00 |
| 24.02.2026 | 4,33 | 4,33 | 4,11 | 4,15 | -1,66% | 152.901,00 |
| 23.02.2026 | 4,45 | 4,48 | 4,09 | 4,22 | -5,17% | 98.098,00 |
| 20.02.2026 | 4,28 | 4,50 | 4,24 | 4,45 | 3,73% | 100.244,00 |
| 19.02.2026 | 4,15 | 4,30 | 4,10 | 4,29 | 3,13% | 88.989,00 |
| 18.02.2026 | 4,08 | 4,30 | 4,05 | 4,16 | 1,22% | 97.900,00 |
| 17.02.2026 | 4,24 | 4,29 | 4,05 | 4,11 | -2,61% | 87.819,00 |
| 13.02.2026 | 4,06 | 4,30 | 4,06 | 4,22 | 2,43% | 88.798,00 |
| 12.02.2026 | 4,16 | 4,19 | 4,00 | 4,12 | 0,49% | 58.279,00 |
| 11.02.2026 | 4,13 | 4,16 | 3,89 | 4,10 | 0,00% | 83.271,00 |
| 10.02.2026 | 4,01 | 4,24 | 3,95 | 4,10 | 3,02% | 130.730,00 |
| 09.02.2026 | 3,88 | 4,14 | 3,88 | 3,98 | 2,58% | 145.646,00 |
| 06.02.2026 | 3,89 | 4,03 | 3,84 | 3,88 | 1,31% | 146.210,00 |
| 05.02.2026 | 4,16 | 4,17 | 3,80 | 3,83 | -9,46% | 181.806,00 |
| 04.02.2026 | 4,33 | 4,33 | 4,07 | 4,23 | 0,24% | 99.799,00 |
| 03.02.2026 | 4,05 | 4,34 | 4,01 | 4,22 | 0,96% | 142.163,00 |
| 02.02.2026 | 4,19 | 4,19 | 3,73 | 4,18 | 4,24% | 269.734,00 |
| 30.01.2026 | 4,15 | 4,30 | 3,90 | 4,01 | -3,84% | 215.657,00 |
| 29.01.2026 | 4,36 | 4,36 | 4,04 | 4,17 | -3,47% | 164.062,00 |
| 28.01.2026 | 4,60 | 4,60 | 4,00 | 4,32 | -6,70% | 239.351,00 |
| 27.01.2026 | 4,76 | 4,76 | 4,44 | 4,63 | -2,94% | 210.899,00 |
| 26.01.2026 | 5,10 | 5,10 | 4,76 | 4,77 | -5,92% | 223.161,00 |
| 23.01.2026 | 5,17 | 5,24 | 4,80 | 5,07 | -2,87% | 134.706,00 |
| 22.01.2026 | 5,25 | 5,38 | 5,12 | 5,22 | 0,19% | 62.953,00 |
| 21.01.2026 | 5,22 | 5,45 | 5,02 | 5,21 | -0,57% | 129.302,00 |
| 20.01.2026 | 5,51 | 5,51 | 5,22 | 5,24 | -6,93% | 161.931,00 |
| 16.01.2026 | 5,53 | 5,70 | 5,36 | 5,63 | 2,93% | 127.828,00 |
| 15.01.2026 | 5,53 | 5,60 | 5,31 | 5,47 | -1,62% | 105.507,00 |
| 14.01.2026 | 5,40 | 5,60 | 5,23 | 5,56 | 3,73% | 72.906,00 |
| 13.01.2026 | 5,59 | 5,59 | 5,10 | 5,36 | -5,13% | 237.579,00 |
| 12.01.2026 | 5,89 | 5,93 | 5,60 | 5,65 | -1,74% | 183.267,00 |
| 09.01.2026 | 5,97 | 5,97 | 5,60 | 5,75 | -3,69% | 172.789,00 |
| 08.01.2026 | 6,30 | 6,30 | 5,41 | 5,97 | 2,23% | 776.287,00 |
| 07.01.2026 | 5,56 | 5,84 | 5,30 | 5,84 | 5,23% | 111.828,00 |
| 06.01.2026 | 5,75 | 5,80 | 5,08 | 5,55 | -4,31% | 205.081,00 |
| 05.01.2026 | 6,10 | 6,10 | 5,60 | 5,80 | -1,36% | 92.889,00 |
| 02.01.2026 | 5,75 | 5,99 | 5,60 | 5,88 | 5,00% | 128.493,00 |
| 31.12.2025 | 5,38 | 5,60 | 4,67 | 5,60 | 9,80% | 427.671,00 |
| 30.12.2025 | 5,12 | 5,28 | 5,10 | 5,10 | 0,04% | 46.831,00 |
| 29.12.2025 | 5,33 | 5,47 | 5,02 | 5,10 | -5,73% | 109.655,00 |
| 26.12.2025 | 5,27 | 5,45 | 5,27 | 5,41 | 2,62% | 54.748,00 |
| 24.12.2025 | 5,18 | 5,40 | 5,01 | 5,27 | 5,19% | 84.963,00 |
| 23.12.2025 | 4,98 | 5,25 | 4,87 | 5,01 | 0,97% | 169.201,00 |
| 22.12.2025 | 4,62 | 5,00 | 4,54 | 4,96 | 9,78% | 101.988,00 |
| 19.12.2025 | 4,50 | 4,72 | 4,48 | 4,52 | 0,44% | 68.059,00 |
| 18.12.2025 | 4,16 | 4,75 | 4,16 | 4,50 | 2,93% | 117.724,00 |
| 17.12.2025 | 4,19 | 4,47 | 4,12 | 4,37 | 4,34% | 59.968,00 |
| 16.12.2025 | 4,20 | 4,24 | 4,10 | 4,19 | -0,24% | 70.059,00 |
| 15.12.2025 | 4,45 | 4,45 | 4,20 | 4,20 | -3,67% | 23.702,00 |
| 12.12.2025 | 4,42 | 4,51 | 4,31 | 4,36 | -1,31% | 91.329,00 |
| 11.12.2025 | 4,39 | 4,53 | 4,22 | 4,42 | 3,55% | 96.287,00 |
| 10.12.2025 | 4,28 | 4,29 | 4,16 | 4,27 | -0,08% | 87.063,00 |
| 09.12.2025 | 4,15 | 4,35 | 4,11 | 4,27 | 2,15% | 86.573,00 |
| 08.12.2025 | 4,30 | 4,30 | 4,10 | 4,18 | -0,48% | 59.429,00 |
| 05.12.2025 | 4,11 | 4,30 | 4,11 | 4,20 | 1,20% | 64.725,00 |
| 04.12.2025 | 4,36 | 4,58 | 4,14 | 4,15 | -5,90% | 328.332,00 |
| 03.12.2025 | 4,23 | 4,70 | 4,15 | 4,41 | 4,26% | 448.659,00 |
| 02.12.2025 | 4,15 | 4,36 | 4,03 | 4,23 | 2,17% | 185.366,00 |
| 01.12.2025 | 4,35 | 4,35 | 3,80 | 4,14 | -3,27% | 233.156,00 |
| 28.11.2025 | 3,89 | 4,62 | 3,73 | 4,28 | 10,03% | 509.074,00 |
| 26.11.2025 | 3,04 | 3,95 | 3,04 | 3,89 | 24,68% | 434.263,00 |
| 25.11.2025 | 3,09 | 3,45 | 2,96 | 3,12 | -0,95% | 115.803,00 |
| 24.11.2025 | 3,00 | 3,23 | 2,84 | 3,15 | 10,92% | 250.884,00 |
| 21.11.2025 | 2,50 | 2,87 | 2,50 | 2,84 | 13,60% | 137.780,00 |
| 20.11.2025 | 2,86 | 2,86 | 2,45 | 2,50 | -4,21% | 98.664,00 |
| 19.11.2025 | 2,40 | 2,64 | 2,35 | 2,61 | 12,50% | 120.650,00 |
| 18.11.2025 | 2,32 | 2,40 | 2,31 | 2,32 | -0,85% | 86.503,00 |
| 17.11.2025 | 2,41 | 2,51 | 2,32 | 2,34 | -0,85% | 50.849,00 |
| 14.11.2025 | 2,49 | 2,49 | 2,35 | 2,36 | -3,67% | 121.339,00 |
| 13.11.2025 | 2,71 | 2,71 | 2,42 | 2,45 | -9,06% | 79.132,00 |
| 12.11.2025 | 2,38 | 2,70 | 2,38 | 2,69 | 11,60% | 38.175,00 |
| 11.11.2025 | 2,32 | 2,42 | 2,32 | 2,41 | 0,58% | 24.495,00 |
| 10.11.2025 | 2,46 | 2,50 | 2,36 | 2,40 | -2,44% | 57.718,00 |
| 07.11.2025 | 2,36 | 2,53 | 2,30 | 2,46 | 6,96% | 89.709,00 |
| 06.11.2025 | 2,37 | 2,37 | 2,28 | 2,30 | -2,95% | 63.127,00 |