1,785€
-10,75%
Echtzeit-Aktienkurs Annovis Bio Inc.
Bid:
Ask:
Aktienkurse zur Annovis Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -8,40% | - |
| 26.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -10,31% | - |
| 25.06.2025 | 2,44 | 2,44 | 2,23 | 2,23 | -12,03% | 380,00 |
| 24.06.2025 | 2,26 | 2,54 | 2,26 | 2,54 | 14,19% | 110,00 |
| 23.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,90% | - |
| 20.06.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,33% | - |
| 19.06.2025 | 2,32 | 2,37 | 2,32 | 2,37 | 4,88% | 270,00 |
| 18.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -6,24% | - |
| 17.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 16.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -4,37% | - |
| 13.06.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 4,57% | 1.261,00 |
| 12.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -3,02% | - |
| 11.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,06% | - |
| 10.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,69% | - |
| 09.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 4,92% | - |
| 06.06.2025 | 2,63 | 2,64 | 2,63 | 2,64 | -3,47% | 90,00 |
| 05.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 20,75% | - |
| 04.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,22% | - |
| 03.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 12,10% | - |
| 02.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -3,34% | - |
| 30.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,77% | - |
| 29.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 23,87% | - |
| 28.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,66% | - |
| 27.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,23% | - |
| 26.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,64% | - |
| 23.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,55% | - |
| 22.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,62% | - |
| 21.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,54% | - |
| 20.05.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 22,61% | 8.550,00 |
| 19.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,53% | - |
| 16.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,27% | - |
| 15.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 14.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 6,99% | - |
| 13.05.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 3,24% | 650,00 |
| 12.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,28% | - |
| 09.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,30% | - |
| 08.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 10,35% | - |
| 07.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -7,10% | - |
| 06.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -6,76% | - |
| 05.05.2025 | 1,39 | 1,45 | 1,39 | 1,45 | -0,41% | 252,00 |
| 02.05.2025 | 1,36 | 1,46 | 1,36 | 1,46 | 14,65% | 1.800,00 |
| 30.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -7,97% | - |
| 29.04.2025 | 1,34 | 1,41 | 1,34 | 1,38 | 1,77% | 10.719,00 |
| 28.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,56% | - |
| 25.04.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 7,33% | 4,00 |
| 24.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,71% | - |
| 23.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,42% | - |
| 22.04.2025 | 1,15 | 1,32 | 1,15 | 1,32 | 19,78% | 9.851,00 |
| 17.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,95% | - |
| 16.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,42% | - |
| 15.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,78% | - |
| 14.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 11.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,71% | - |
| 10.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 11,03% | - |
| 09.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -8,23% | - |
| 08.04.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 3,92% | 700,00 |
| 07.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -8,33% | - |
| 04.04.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -12,57% | 1.111,00 |
| 03.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 02.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,29% | - |
| 01.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -9,19% | - |
| 31.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -10,70% | - |
| 28.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,41% | - |
| 27.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -7,18% | - |
| 26.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 10,72% | - |
| 25.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | - |
| 24.03.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 1,96% | 590,00 |
| 21.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,15% | - |
| 20.03.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 3,85% | 50,00 |
| 19.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -7,58% | - |
| 18.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 12,97% | - |
| 17.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | - |
| 14.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,44% | - |
| 13.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 5,52% | - |
| 12.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,63% | - |
| 11.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,87% | - |
| 10.03.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -3,72% | 1.533,00 |
| 07.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,04% | - |
| 06.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,26% | - |
| 05.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 04.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -6,04% | - |
| 03.03.2025 | 1,74 | 1,74 | 1,66 | 1,66 | -4,06% | 550,00 |
| 28.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,65% | - |
| 27.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,35% | 220,00 |
| 26.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -9,36% | - |
| 25.02.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -2,99% | 800,00 |
| 24.02.2025 | 2,01 | 2,01 | 1,94 | 1,94 | -7,27% | 2.402,00 |
| 21.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -4,57% | - |
| 20.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -6,01% | - |
| 19.02.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -10,38% | - |
| 18.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | - |
| 17.02.2025 | 2,59 | 2,65 | 2,59 | 2,65 | 1,53% | 250,00 |
| 14.02.2025 | 2,48 | 2,61 | 2,48 | 2,61 | 6,53% | 1.921,00 |
| 13.02.2025 | 2,45 | 2,50 | 2,45 | 2,45 | 2,30% | 342,00 |
| 12.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -7,88% | - |
| 11.02.2025 | 2,59 | 2,60 | 2,59 | 2,60 | -7,64% | 1.000,00 |
| 10.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,58% | - |
| 07.02.2025 | 2,93 | 3,02 | 2,93 | 2,95 | -1,50% | 14.758,00 |
| 06.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,70% | - |
| 05.02.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -9,38% | - |