0,345$
-14,39%
Echtzeit-Aktienkurs Longeveron
Bid:
Ask:
Aktienkurse zur Longeveron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 263.594,00 |
| 11.12.2024 | 1,97 | 1,99 | 1,90 | 1,96 | 0,00% | 206.551,00 |
| 10.12.2024 | 2,08 | 2,08 | 1,95 | 1,96 | -5,31% | 204.485,00 |
| 09.12.2024 | 2,09 | 2,12 | 2,01 | 2,07 | -0,48% | 330.933,00 |
| 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% | 597.885,00 |
| 04.12.2024 | 2,04 | 2,04 | 1,97 | 2,00 | -0,50% | 312.087,00 |
| 03.12.2024 | 2,08 | 2,10 | 2,00 | 2,01 | -2,43% | 132.547,00 |
| 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% | 246.991,00 |
| 25.11.2024 | 1,90 | 2,03 | 1,88 | 1,96 | 3,70% | 418.885,00 |
| 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% | 299.324,00 |
| 19.11.2024 | 1,92 | 1,92 | 1,74 | 1,85 | -4,15% | 702.338,00 |
| 18.11.2024 | 2,00 | 2,06 | 1,88 | 1,93 | -2,53% | 647.879,00 |
| 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% | 493.690,00 |
| 13.11.2024 | 2,18 | 2,25 | 2,06 | 2,12 | -7,83% | 710.661,00 |
| 12.11.2024 | 2,25 | 2,31 | 2,08 | 2,30 | 5,99% | 945.816,00 |
| 11.11.2024 | 2,20 | 2,22 | 2,09 | 2,17 | -1,36% | 358.060,00 |
| 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% | 319.956,00 |
| 06.11.2024 | 2,27 | 2,27 | 2,14 | 2,15 | -4,44% | 383.445,00 |
| 05.11.2024 | 2,14 | 2,26 | 2,12 | 2,25 | 4,17% | 352.265,00 |
| 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 | -2,87% | 379.146,00 |
| 31.10.2024 | 2,17 | 2,17 | 2,05 | 2,09 | -3,24% | 407.092,00 |
| 30.10.2024 | 2,16 | 2,21 | 2,06 | 2,16 | -1,37% | 547.636,00 |
| 29.10.2024 | 2,08 | 2,24 | 2,05 | 2,19 | 0,46% | 971.553,00 |
| 28.10.2024 | 2,20 | 2,48 | 2,11 | 2,18 | -1,36% | 4.782.695,00 |
| 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% | 516.301,00 |
| 23.10.2024 | 2,04 | 2,24 | 2,01 | 2,22 | 8,29% | 661.356,00 |
| 22.10.2024 | 2,03 | 2,07 | 1,97 | 2,05 | -1,91% | 249.777,00 |
| 21.10.2024 | 2,19 | 2,19 | 2,05 | 2,09 | -4,57% | 401.759,00 |
| 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% | 877.213,00 |
| 16.10.2024 | 1,94 | 2,00 | 1,93 | 2,00 | 3,09% | 456.176,00 |
| 15.10.2024 | 1,94 | 2,02 | 1,90 | 1,94 | 0,00% | 460.478,00 |
| 14.10.2024 | 1,82 | 1,98 | 1,80 | 1,94 | 8,38% | 591.550,00 |
| 11.10.2024 | 1,78 | 1,83 | 1,76 | 1,79 | 0,56% | 273.867,00 |
| 10.10.2024 | 1,80 | 1,83 | 1,76 | 1,78 | -3,26% | 254.977,00 |
| 09.10.2024 | 1,83 | 1,85 | 1,80 | 1,84 | 0,00% | 401.463,00 |
| 08.10.2024 | 1,81 | 1,88 | 1,80 | 1,84 | 1,10% | 209.752,00 |
| 07.10.2024 | 1,86 | 1,89 | 1,77 | 1,82 | -1,62% | 300.977,00 |
| 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% | 384.465,00 |
| 02.10.2024 | 1,86 | 1,92 | 1,78 | 1,81 | -3,72% | 427.981,00 |
| 01.10.2024 | 1,94 | 1,94 | 1,83 | 1,88 | -3,09% | 451.242,00 |
| 30.09.2024 | 1,95 | 2,00 | 1,93 | 1,94 | -2,51% | 345.467,00 |
| 27.09.2024 | 1,97 | 2,05 | 1,97 | 1,99 | 1,02% | 385.984,00 |
| 26.09.2024 | 1,92 | 2,00 | 1,92 | 1,97 | 1,03% | 423.010,00 |
| 25.09.2024 | 1,98 | 2,00 | 1,93 | 1,95 | -1,52% | 283.573,00 |
| 24.09.2024 | 1,99 | 2,02 | 1,92 | 1,98 | -1,00% | 363.474,00 |
| 23.09.2024 | 2,05 | 2,09 | 1,98 | 2,00 | -1,96% | 489.564,00 |
| 20.09.2024 | 2,08 | 2,13 | 2,02 | 2,04 | -0,97% | 605.490,00 |
| 19.09.2024 | 2,09 | 2,24 | 2,03 | 2,06 | 0,49% | 619.656,00 |
| 18.09.2024 | 2,00 | 2,09 | 1,98 | 2,05 | 1,99% | 517.208,00 |
| 17.09.2024 | 2,05 | 2,10 | 2,00 | 2,01 | -2,43% | 330.369,00 |
| 16.09.2024 | 2,07 | 2,10 | 2,00 | 2,06 | -0,96% | 353.386,00 |
| 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 | -2,88% | 370.792,00 |
| 11.09.2024 | 2,02 | 2,13 | 2,01 | 2,08 | 1,96% | 504.908,00 |
| 10.09.2024 | 2,07 | 2,10 | 1,97 | 2,04 | -1,45% | 503.173,00 |
| 09.09.2024 | 1,96 | 2,13 | 1,95 | 2,07 | 5,08% | 417.496,00 |
| 06.09.2024 | 2,14 | 2,15 | 1,95 | 1,97 | -8,80% | 601.296,00 |
| 05.09.2024 | 2,15 | 2,21 | 2,09 | 2,16 | -0,46% | 346.054,00 |
| 04.09.2024 | 2,01 | 2,19 | 1,93 | 2,17 | 5,34% | 969.591,00 |
| 03.09.2024 | 2,05 | 2,16 | 1,98 | 2,06 | 0,98% | 589.453,00 |
| 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% | 494.088,00 |
| 28.08.2024 | 2,27 | 2,31 | 2,04 | 2,12 | -7,02% | 860.984,00 |
| 27.08.2024 | 2,32 | 2,43 | 2,28 | 2,28 | -5,39% | 649.661,00 |
| 26.08.2024 | 2,63 | 2,63 | 2,32 | 2,41 | -6,23% | 1.000.818,00 |
| 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% | 2.110.270,00 |
| 21.08.2024 | 2,25 | 2,58 | 2,25 | 2,56 | 14,29% | 1.045.138,00 |
| 20.08.2024 | 2,35 | 2,35 | 2,22 | 2,24 | -5,08% | 545.195,00 |
| 19.08.2024 | 2,30 | 2,40 | 2,22 | 2,36 | 0,43% | 816.494,00 |
| 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% | 996.227,00 |
| 14.08.2024 | 2,71 | 2,75 | 2,48 | 2,61 | -1,88% | 1.406.791,00 |
| 13.08.2024 | 2,47 | 2,68 | 2,45 | 2,66 | 7,69% | 840.388,00 |
| 12.08.2024 | 2,53 | 2,69 | 2,44 | 2,47 | -1,20% | 755.083,00 |
| 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 | -0,78% | 634.845,00 |
| 07.08.2024 | 2,86 | 2,89 | 2,56 | 2,57 | -11,07% | 871.153,00 |
| 06.08.2024 | 2,87 | 3,00 | 2,78 | 2,89 | 9,06% | 900.678,00 |
| 05.08.2024 | 2,56 | 2,78 | 2,52 | 2,65 | -8,30% | 1.109.148,00 |
| 02.08.2024 | 2,90 | 3,04 | 2,81 | 2,89 | -4,93% | 1.475.461,00 |
| 01.08.2024 | 3,11 | 3,26 | 3,03 | 3,04 | -2,88% | 1.476.356,00 |
| 31.07.2024 | 3,22 | 3,35 | 3,06 | 3,13 | -4,28% | 1.421.246,00 |
| 30.07.2024 | 3,26 | 3,39 | 3,01 | 3,27 | -5,76% | 3.172.335,00 |
| 29.07.2024 | 4,07 | 4,29 | 3,22 | 3,47 | 0,87% | 27.523.501,00 |
| 26.07.2024 | 3,14 | 3,45 | 3,08 | 3,44 | 13,16% | 3.028.970,00 |
| 25.07.2024 | 3,12 | 3,30 | 3,00 | 3,04 | -4,10% | 1.516.969,00 |
| 24.07.2024 | 2,85 | 3,55 | 2,85 | 3,17 | 8,93% | 4.655.430,00 |