1,782€
-1,87%
Echtzeit-Aktienkurs Annovis Bio Inc.
Bid:
Ask:
Aktienkurse zur Annovis Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,86 | 1,94 | 1,75 | 1,79 | -3,46% | - |
| 26.06.2025 | 2,00 | 2,10 | 1,80 | 1,85 | -6,76% | - |
| 25.06.2025 | 2,49 | 2,49 | 1,93 | 1,98 | -24,46% | - |
| 24.06.2025 | 2,26 | 2,72 | 2,26 | 2,63 | 13,98% | - |
| 23.06.2025 | 2,25 | 2,33 | 2,22 | 2,30 | 1,10% | - |
| 20.06.2025 | 2,34 | 2,57 | 2,20 | 2,28 | -2,11% | - |
| 19.06.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -0,56% | - |
| 18.06.2025 | 2,29 | 2,39 | 2,23 | 2,34 | 1,30% | - |
| 17.06.2025 | 2,44 | 2,47 | 2,28 | 2,31 | -5,25% | - |
| 16.06.2025 | 2,40 | 2,52 | 2,39 | 2,44 | -0,49% | - |
| 13.06.2025 | 2,52 | 2,66 | 2,39 | 2,45 | -3,16% | - |
| 12.06.2025 | 2,43 | 2,55 | 2,37 | 2,53 | 3,69% | - |
| 11.06.2025 | 2,48 | 2,65 | 2,40 | 2,44 | -2,71% | - |
| 10.06.2025 | 2,68 | 2,75 | 2,49 | 2,51 | -6,35% | - |
| 09.06.2025 | 2,77 | 2,96 | 2,65 | 2,68 | -4,63% | - |
| 06.06.2025 | 2,63 | 2,98 | 2,63 | 2,81 | 4,19% | - |
| 05.06.2025 | 2,77 | 3,03 | 2,61 | 2,70 | -4,77% | - |
| 04.06.2025 | 2,27 | 3,03 | 2,27 | 2,83 | 23,31% | 100,00 |
| 03.06.2025 | 2,30 | 2,45 | 2,25 | 2,30 | -0,13% | - |
| 02.06.2025 | 2,06 | 2,30 | 2,01 | 2,30 | 11,39% | - |
| 30.05.2025 | 2,12 | 2,13 | 2,00 | 2,06 | -2,55% | - |
| 29.05.2025 | 2,20 | 2,35 | 1,99 | 2,12 | -1,67% | - |
| 28.05.2025 | 1,80 | 2,28 | 1,78 | 2,15 | 19,81% | - |
| 27.05.2025 | 1,73 | 1,87 | 1,73 | 1,80 | 2,28% | - |
| 26.05.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 0,34% | - |
| 23.05.2025 | 1,84 | 1,84 | 1,71 | 1,75 | -2,99% | - |
| 22.05.2025 | 1,75 | 1,85 | 1,75 | 1,81 | 1,92% | - |
| 21.05.2025 | 1,88 | 1,90 | 1,73 | 1,77 | -6,05% | - |
| 20.05.2025 | 1,88 | 1,94 | 1,79 | 1,89 | 0,64% | - |
| 19.05.2025 | 1,59 | 1,87 | 1,54 | 1,87 | 16,34% | - |
| 16.05.2025 | 1,48 | 1,61 | 1,48 | 1,61 | 6,27% | - |
| 15.05.2025 | 1,50 | 1,57 | 1,44 | 1,52 | -0,79% | - |
| 14.05.2025 | 1,50 | 1,84 | 1,45 | 1,53 | 0,26% | - |
| 13.05.2025 | 1,37 | 1,54 | 1,37 | 1,52 | 9,73% | - |
| 12.05.2025 | 1,38 | 1,46 | 1,34 | 1,39 | 1,76% | - |
| 09.05.2025 | 1,40 | 1,52 | 1,36 | 1,36 | -4,88% | - |
| 08.05.2025 | 1,39 | 1,47 | 1,38 | 1,43 | 2,28% | - |
| 07.05.2025 | 1,27 | 1,44 | 1,26 | 1,40 | 10,31% | - |
| 06.05.2025 | 1,37 | 1,39 | 1,25 | 1,27 | -7,23% | - |
| 05.05.2025 | 1,41 | 1,50 | 1,37 | 1,37 | -4,06% | - |
| 02.05.2025 | 1,39 | 1,53 | 1,38 | 1,43 | 8,43% | - |
| 30.04.2025 | 1,30 | 1,34 | 1,19 | 1,32 | 0,92% | - |
| 29.04.2025 | 1,36 | 1,43 | 1,28 | 1,31 | -4,19% | - |
| 28.04.2025 | 1,38 | 1,41 | 1,34 | 1,36 | -1,16% | - |
| 25.04.2025 | 1,45 | 1,45 | 1,32 | 1,38 | -4,04% | - |
| 24.04.2025 | 1,31 | 1,47 | 1,31 | 1,44 | 8,05% | - |
| 23.04.2025 | 1,31 | 1,42 | 1,30 | 1,33 | 3,42% | - |
| 22.04.2025 | 1,17 | 1,38 | 1,17 | 1,29 | 17,78% | - |
| 17.04.2025 | 1,12 | 1,12 | 1,05 | 1,09 | -1,00% | - |
| 16.04.2025 | 1,06 | 1,13 | 1,05 | 1,10 | 0,73% | - |
| 15.04.2025 | 1,09 | 1,17 | 1,08 | 1,09 | -0,18% | - |
| 14.04.2025 | 1,15 | 1,22 | 1,09 | 1,10 | -4,70% | - |
| 11.04.2025 | 1,14 | 1,17 | 1,05 | 1,15 | 1,05% | - |
| 10.04.2025 | 1,19 | 1,22 | 1,05 | 1,14 | -4,29% | - |
| 09.04.2025 | 1,08 | 1,27 | 1,01 | 1,19 | 8,09% | - |
| 08.04.2025 | 1,15 | 1,20 | 1,10 | 1,10 | -2,83% | 3.000,00 |
| 07.04.2025 | 1,16 | 1,21 | 1,08 | 1,13 | -5,11% | - |
| 04.04.2025 | 1,25 | 1,28 | 1,17 | 1,19 | -6,36% | - |
| 03.04.2025 | 1,40 | 1,43 | 1,27 | 1,27 | -12,80% | - |
| 02.04.2025 | 1,38 | 1,49 | 1,33 | 1,46 | 6,80% | - |
| 01.04.2025 | 1,38 | 1,52 | 1,33 | 1,37 | -1,01% | - |
| 31.03.2025 | 1,52 | 1,63 | 1,33 | 1,38 | -13,63% | 1.200,00 |
| 28.03.2025 | 1,71 | 1,71 | 1,51 | 1,60 | -10,06% | - |
| 27.03.2025 | 1,73 | 1,78 | 1,65 | 1,78 | 2,83% | - |
| 26.03.2025 | 1,86 | 1,87 | 1,70 | 1,73 | -8,32% | - |
| 25.03.2025 | 1,68 | 1,92 | 1,68 | 1,89 | 12,99% | - |
| 24.03.2025 | 1,62 | 1,73 | 1,62 | 1,67 | -2,74% | - |
| 21.03.2025 | 1,66 | 1,72 | 1,59 | 1,72 | 3,81% | - |
| 20.03.2025 | 1,68 | 1,70 | 1,65 | 1,65 | -2,30% | - |
| 19.03.2025 | 1,64 | 1,74 | 1,64 | 1,69 | -0,70% | - |
| 18.03.2025 | 1,76 | 1,78 | 1,60 | 1,71 | -0,12% | - |
| 17.03.2025 | 1,57 | 1,79 | 1,57 | 1,71 | 8,59% | - |
| 14.03.2025 | 1,55 | 1,61 | 1,48 | 1,57 | 2,81% | 200,00 |
| 13.03.2025 | 1,55 | 1,63 | 1,49 | 1,53 | -1,55% | 200,00 |
| 12.03.2025 | 1,47 | 1,59 | 1,45 | 1,55 | 6,30% | - |
| 11.03.2025 | 1,49 | 1,59 | 1,40 | 1,46 | -2,99% | - |
| 10.03.2025 | 1,60 | 1,61 | 1,46 | 1,51 | -6,34% | - |
| 07.03.2025 | 1,58 | 1,63 | 1,54 | 1,61 | 2,03% | - |
| 06.03.2025 | 1,56 | 1,61 | 1,49 | 1,58 | 0,32% | 700,00 |
| 05.03.2025 | 1,57 | 1,59 | 1,49 | 1,57 | 0,71% | - |
| 04.03.2025 | 1,58 | 1,62 | 1,50 | 1,56 | -1,27% | - |
| 03.03.2025 | 1,76 | 1,79 | 1,56 | 1,58 | -10,18% | - |
| 28.02.2025 | 1,75 | 1,77 | 1,61 | 1,76 | 2,51% | - |
| 27.02.2025 | 1,67 | 1,77 | 1,67 | 1,72 | 3,13% | 1.000,00 |
| 26.02.2025 | 1,72 | 1,75 | 1,64 | 1,66 | -3,09% | - |
| 25.02.2025 | 1,88 | 1,92 | 1,70 | 1,72 | -8,57% | 1.000,00 |
| 24.02.2025 | 2,04 | 2,08 | 1,86 | 1,88 | -8,08% | - |
| 21.02.2025 | 2,13 | 2,16 | 2,02 | 2,04 | -3,50% | - |
| 20.02.2025 | 2,21 | 2,31 | 2,01 | 2,12 | -4,21% | - |
| 19.02.2025 | 2,37 | 2,42 | 2,14 | 2,21 | -6,75% | 9.000,00 |
| 18.02.2025 | 2,61 | 2,68 | 2,37 | 2,37 | -9,20% | - |
| 17.02.2025 | 2,57 | 2,62 | 2,57 | 2,61 | 0,08% | - |
| 14.02.2025 | 2,49 | 2,65 | 2,48 | 2,61 | 3,90% | 30,00 |
| 13.02.2025 | 2,48 | 2,55 | 2,39 | 2,51 | 1,29% | - |
| 12.02.2025 | 2,43 | 2,48 | 2,37 | 2,48 | 1,77% | - |
| 11.02.2025 | 2,65 | 2,68 | 2,36 | 2,44 | -7,17% | - |
| 10.02.2025 | 2,86 | 3,09 | 2,52 | 2,62 | -7,74% | - |
| 07.02.2025 | 2,97 | 3,01 | 2,79 | 2,84 | -4,44% | - |
| 06.02.2025 | 3,01 | 3,06 | 2,89 | 2,98 | -1,33% | 1.200,00 |
| 05.02.2025 | 3,03 | 3,19 | 2,91 | 3,02 | -0,17% | 2.000,00 |