0,345$
-14,39%
Echtzeit-Aktienkurs Longeveron
Bid:
Ask:
Aktienkurse zur Longeveron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,76 | 0,77 | 0,74 | 0,75 | -1,07% | 322.283,00 |
| 15.09.2025 | 0,78 | 0,80 | 0,74 | 0,76 | -3,82% | 591.822,00 |
| 12.09.2025 | 0,78 | 0,80 | 0,77 | 0,79 | -0,93% | 328.865,00 |
| 11.09.2025 | 0,79 | 0,82 | 0,79 | 0,80 | -0,62% | 323.020,00 |
| 10.09.2025 | 0,82 | 0,83 | 0,78 | 0,80 | -2,44% | 419.369,00 |
| 09.09.2025 | 0,84 | 0,85 | 0,80 | 0,82 | -3,38% | 462.466,00 |
| 08.09.2025 | 0,79 | 0,85 | 0,77 | 0,85 | 7,19% | 678.695,00 |
| 05.09.2025 | 0,76 | 0,80 | 0,74 | 0,79 | -57,43% | 394.147,00 |
| 13.12.2024 | 1,89 | 1,90 | 1,80 | 1,86 | 0,00% | 174.029,00 |
| 12.12.2024 | 1,95 | 1,95 | 1,85 | 1,86 | -5,10% | 259.947,00 |
| 11.12.2024 | 1,97 | 1,99 | 1,90 | 1,96 | 0,00% | 202.644,00 |
| 10.12.2024 | 2,08 | 2,08 | 1,95 | 1,96 | -5,31% | 204.333,00 |
| 09.12.2024 | 2,09 | 2,12 | 2,01 | 2,07 | -0,48% | 323.911,00 |
| 06.12.2024 | 1,96 | 2,15 | 1,85 | 2,08 | 10,64% | 882.062,00 |
| 05.12.2024 | 1,99 | 2,00 | 1,76 | 1,88 | -6,00% | 544.357,00 |
| 04.12.2024 | 2,04 | 2,04 | 1,97 | 2,00 | -0,50% | 187.935,00 |
| 03.12.2024 | 2,08 | 2,10 | 2,00 | 2,01 | -2,43% | 127.932,00 |
| 02.12.2024 | 2,05 | 2,11 | 2,03 | 2,06 | 0,49% | 185.518,00 |
| 29.11.2024 | 2,06 | 2,16 | 2,00 | 2,05 | -0,49% | 412.881,00 |
| 27.11.2024 | 2,05 | 2,09 | 1,98 | 2,06 | 3,00% | 170.390,00 |
| 26.11.2024 | 1,94 | 2,07 | 1,91 | 2,00 | 2,04% | 245.849,00 |
| 25.11.2024 | 1,90 | 2,03 | 1,88 | 1,96 | 3,70% | 384.283,00 |
| 22.11.2024 | 1,85 | 1,92 | 1,82 | 1,89 | 2,16% | 197.327,00 |
| 20.11.2024 | 1,84 | 1,90 | 1,78 | 1,85 | 0,00% | 160.179,00 |
| 19.11.2024 | 1,92 | 1,92 | 1,74 | 1,85 | -4,15% | 699.401,00 |
| 18.11.2024 | 2,00 | 2,06 | 1,88 | 1,93 | -2,53% | 642.451,00 |
| 15.11.2024 | 2,07 | 2,08 | 1,85 | 1,98 | -4,81% | 383.896,00 |
| 14.11.2024 | 2,09 | 2,12 | 2,00 | 2,08 | -1,89% | 481.148,00 |
| 13.11.2024 | 2,18 | 2,25 | 2,06 | 2,12 | -7,83% | 705.570,00 |
| 12.11.2024 | 2,25 | 2,31 | 2,08 | 2,30 | 5,50% | 623.861,00 |
| 11.11.2024 | 2,20 | 2,22 | 2,09 | 2,18 | -0,91% | 354.008,00 |
| 08.11.2024 | 2,22 | 2,24 | 2,15 | 2,20 | 0,00% | 280.859,00 |
| 07.11.2024 | 2,15 | 2,26 | 2,14 | 2,20 | 2,33% | 317.532,00 |
| 06.11.2024 | 2,27 | 2,27 | 2,14 | 2,15 | -4,44% | 273.249,00 |
| 05.11.2024 | 2,14 | 2,26 | 2,12 | 2,25 | 4,17% | 344.085,00 |
| 04.11.2024 | 2,03 | 2,21 | 1,93 | 2,16 | 6,40% | 611.186,00 |
| 01.11.2024 | 2,10 | 2,12 | 2,03 | 2,03 | -3,33% | 379.146,00 |
| 31.10.2024 | 2,17 | 2,17 | 2,05 | 2,10 | -2,78% | 396.812,00 |
| 30.10.2024 | 2,16 | 2,21 | 2,06 | 2,16 | -1,37% | 540.708,00 |
| 29.10.2024 | 2,08 | 2,24 | 2,05 | 2,19 | 0,46% | 963.519,00 |
| 28.10.2024 | 2,20 | 2,48 | 2,11 | 2,18 | -1,36% | 4.728.151,00 |
| 25.10.2024 | 2,10 | 2,22 | 2,09 | 2,21 | 6,76% | 373.542,00 |
| 24.10.2024 | 2,19 | 2,19 | 2,04 | 2,07 | -6,76% | 507.649,00 |
| 23.10.2024 | 2,04 | 2,24 | 2,01 | 2,22 | 8,29% | 531.011,00 |
| 22.10.2024 | 2,03 | 2,07 | 1,97 | 2,05 | -1,91% | 246.550,00 |
| 21.10.2024 | 2,19 | 2,19 | 2,05 | 2,09 | -4,57% | 395.678,00 |
| 18.10.2024 | 2,21 | 2,26 | 2,08 | 2,19 | -0,90% | 297.633,00 |
| 17.10.2024 | 1,99 | 2,26 | 1,97 | 2,21 | 10,50% | 856.221,00 |
| 16.10.2024 | 1,94 | 2,00 | 1,93 | 2,00 | 3,09% | 437.389,00 |
| 15.10.2024 | 1,94 | 2,02 | 1,90 | 1,94 | -0,51% | 460.478,00 |
| 14.10.2024 | 1,82 | 1,98 | 1,80 | 1,95 | 8,94% | 578.909,00 |
| 11.10.2024 | 1,78 | 1,83 | 1,76 | 1,79 | 0,00% | 273.867,00 |
| 10.10.2024 | 1,80 | 1,83 | 1,76 | 1,79 | -2,72% | 252.890,00 |
| 09.10.2024 | 1,83 | 1,85 | 1,80 | 1,84 | 0,55% | 191.170,00 |
| 08.10.2024 | 1,81 | 1,88 | 1,80 | 1,83 | 0,55% | 204.988,00 |
| 07.10.2024 | 1,86 | 1,89 | 1,77 | 1,82 | -1,62% | 291.951,00 |
| 04.10.2024 | 1,80 | 1,85 | 1,76 | 1,85 | 3,35% | 458.840,00 |
| 03.10.2024 | 1,81 | 1,85 | 1,77 | 1,79 | -1,10% | 378.430,00 |
| 02.10.2024 | 1,86 | 1,92 | 1,78 | 1,81 | -2,69% | 421.317,00 |
| 01.10.2024 | 1,94 | 1,94 | 1,83 | 1,86 | -4,12% | 443.730,00 |
| 30.09.2024 | 1,95 | 2,00 | 1,93 | 1,94 | -2,51% | 344.470,00 |
| 27.09.2024 | 1,97 | 2,05 | 1,97 | 1,99 | 0,00% | 385.984,00 |
| 26.09.2024 | 1,92 | 2,00 | 1,92 | 1,99 | 2,05% | 411.257,00 |
| 25.09.2024 | 1,98 | 2,00 | 1,93 | 1,95 | -2,99% | 280.524,00 |
| 24.09.2024 | 1,99 | 2,02 | 1,92 | 2,01 | 0,50% | 355.409,00 |
| 23.09.2024 | 2,05 | 2,09 | 1,98 | 2,00 | -1,96% | 483.409,00 |
| 20.09.2024 | 2,08 | 2,13 | 2,02 | 2,04 | -1,45% | 605.490,00 |
| 19.09.2024 | 2,09 | 2,24 | 2,03 | 2,07 | 0,98% | 610.356,00 |
| 18.09.2024 | 2,00 | 2,09 | 1,98 | 2,05 | 1,99% | 419.839,00 |
| 17.09.2024 | 2,05 | 2,10 | 2,00 | 2,01 | -2,43% | 325.218,00 |
| 16.09.2024 | 2,07 | 2,10 | 2,00 | 2,06 | -0,96% | 343.526,00 |
| 13.09.2024 | 2,05 | 2,14 | 2,03 | 2,08 | 2,97% | 463.375,00 |
| 12.09.2024 | 2,07 | 2,10 | 1,98 | 2,02 | -3,35% | 367.166,00 |
| 11.09.2024 | 2,02 | 2,13 | 2,01 | 2,09 | 2,45% | 497.741,00 |
| 10.09.2024 | 2,07 | 2,10 | 1,97 | 2,04 | -2,39% | 500.860,00 |
| 09.09.2024 | 1,96 | 2,13 | 1,95 | 2,09 | 6,09% | 400.570,00 |
| 06.09.2024 | 2,14 | 2,15 | 1,95 | 1,97 | -9,01% | 601.296,00 |
| 05.09.2024 | 2,15 | 2,21 | 2,09 | 2,17 | -0,23% | 333.230,00 |
| 04.09.2024 | 2,01 | 2,19 | 1,93 | 2,17 | 5,34% | 794.882,00 |
| 03.09.2024 | 2,05 | 2,16 | 1,98 | 2,06 | 0,98% | 568.838,00 |
| 30.08.2024 | 2,08 | 2,08 | 1,99 | 2,04 | -2,39% | 367.074,00 |
| 29.08.2024 | 2,06 | 2,12 | 1,98 | 2,09 | -1,42% | 491.701,00 |
| 28.08.2024 | 2,27 | 2,31 | 2,04 | 2,12 | -7,02% | 850.076,00 |
| 27.08.2024 | 2,32 | 2,43 | 2,28 | 2,28 | -4,60% | 645.397,00 |
| 26.08.2024 | 2,63 | 2,63 | 2,32 | 2,39 | -7,00% | 993.768,00 |
| 23.08.2024 | 2,58 | 2,67 | 2,54 | 2,57 | -2,28% | 555.046,00 |
| 22.08.2024 | 2,53 | 2,86 | 2,52 | 2,63 | 2,73% | 2.089.829,00 |
| 21.08.2024 | 2,25 | 2,58 | 2,25 | 2,56 | 14,29% | 1.022.692,00 |
| 20.08.2024 | 2,35 | 2,35 | 2,22 | 2,24 | -5,08% | 529.488,00 |
| 19.08.2024 | 2,30 | 2,40 | 2,22 | 2,36 | 0,43% | 801.657,00 |
| 16.08.2024 | 2,45 | 2,47 | 2,30 | 2,35 | -4,47% | 582.199,00 |
| 15.08.2024 | 2,29 | 2,54 | 2,25 | 2,46 | -5,75% | 992.365,00 |
| 14.08.2024 | 2,71 | 2,75 | 2,48 | 2,61 | -1,88% | 1.106.143,00 |
| 13.08.2024 | 2,47 | 2,67 | 2,45 | 2,66 | 7,69% | 806.218,00 |
| 12.08.2024 | 2,53 | 2,69 | 2,44 | 2,47 | -1,20% | 740.496,00 |
| 09.08.2024 | 2,58 | 2,59 | 2,43 | 2,50 | -1,96% | 549.600,00 |
| 08.08.2024 | 2,58 | 2,68 | 2,48 | 2,55 | -0,58% | 624.203,00 |
| 07.08.2024 | 2,86 | 2,89 | 2,56 | 2,57 | -10,94% | 850.616,00 |
| 06.08.2024 | 2,87 | 3,00 | 2,78 | 2,88 | 8,68% | 876.809,00 |
| 05.08.2024 | 2,56 | 2,78 | 2,52 | 2,65 | -8,30% | 1.070.510,00 |