2,092$
-3,61%
Echtzeit-Aktienkurs Annovis Bio Inc.
Bid:
Ask:
Aktienkurse zur Annovis Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,21 | 2,21 | 2,05 | 2,05 | -5,53% | 440.444,00 |
| 26.06.2025 | 2,40 | 2,40 | 2,10 | 2,17 | -5,24% | 722.047,00 |
| 25.06.2025 | 2,76 | 2,80 | 2,22 | 2,29 | -25,16% | 1.615.956,00 |
| 24.06.2025 | 2,74 | 3,18 | 2,72 | 3,06 | 15,91% | 835.904,00 |
| 23.06.2025 | 2,62 | 2,70 | 2,52 | 2,64 | 1,54% | 287.236,00 |
| 20.06.2025 | 2,81 | 2,84 | 2,53 | 2,60 | -3,70% | 372.330,00 |
| 18.06.2025 | 2,60 | 2,76 | 2,57 | 2,70 | 2,66% | 212.541,00 |
| 17.06.2025 | 2,83 | 2,83 | 2,61 | 2,63 | -7,07% | 348.486,00 |
| 16.06.2025 | 2,88 | 2,94 | 2,75 | 2,83 | 0,71% | 205.921,00 |
| 13.06.2025 | 2,95 | 3,08 | 2,77 | 2,81 | -4,42% | 372.199,00 |
| 12.06.2025 | 2,80 | 2,96 | 2,73 | 2,94 | 5,00% | 302.022,00 |
| 11.06.2025 | 2,94 | 3,00 | 2,75 | 2,80 | -2,78% | 389.273,00 |
| 10.06.2025 | 3,12 | 3,17 | 2,83 | 2,88 | -5,88% | 568.746,00 |
| 09.06.2025 | 3,33 | 3,36 | 3,02 | 3,06 | -4,67% | 322.008,00 |
| 06.06.2025 | 3,09 | 3,40 | 3,03 | 3,21 | 5,25% | 633.882,00 |
| 05.06.2025 | 3,31 | 3,36 | 2,98 | 3,05 | -5,86% | 961.495,00 |
| 04.06.2025 | 2,78 | 3,48 | 2,75 | 3,24 | 24,14% | 2.724.678,00 |
| 03.06.2025 | 2,65 | 2,79 | 2,55 | 2,61 | -1,14% | 390.744,00 |
| 02.06.2025 | 2,36 | 2,64 | 2,29 | 2,64 | 12,34% | 364.362,00 |
| 30.05.2025 | 2,32 | 2,35 | 2,28 | 2,35 | -2,08% | 242.147,00 |
| 29.05.2025 | 2,51 | 2,54 | 2,26 | 2,40 | -1,23% | 722.861,00 |
| 28.05.2025 | 2,10 | 2,58 | 2,04 | 2,43 | 19,12% | 1.431.606,00 |
| 27.05.2025 | 2,03 | 2,13 | 1,97 | 2,04 | 3,03% | 243.892,00 |
| 23.05.2025 | 2,03 | 2,06 | 1,95 | 1,98 | -4,81% | 277.947,00 |
| 22.05.2025 | 2,07 | 2,10 | 1,97 | 2,08 | 3,48% | 322.890,00 |
| 21.05.2025 | 2,06 | 2,13 | 1,96 | 2,01 | -6,07% | 328.712,00 |
| 20.05.2025 | 2,14 | 2,20 | 2,00 | 2,14 | 0,94% | 575.020,00 |
| 19.05.2025 | 1,73 | 2,12 | 1,73 | 2,12 | 18,44% | 677.981,00 |
| 16.05.2025 | 1,67 | 1,80 | 1,64 | 1,79 | 5,92% | 343.014,00 |
| 15.05.2025 | 1,73 | 1,73 | 1,60 | 1,69 | 0,00% | 177.972,00 |
| 14.05.2025 | 1,98 | 2,08 | 1,62 | 1,69 | -0,59% | 724.841,00 |
| 13.05.2025 | 1,56 | 1,73 | 1,56 | 1,70 | 9,68% | 456.329,00 |
| 12.05.2025 | 1,61 | 1,64 | 1,48 | 1,55 | 1,31% | 180.102,00 |
| 09.05.2025 | 1,59 | 1,74 | 1,51 | 1,53 | -4,38% | 177.014,00 |
| 08.05.2025 | 1,58 | 1,68 | 1,56 | 1,60 | 1,27% | 299.270,00 |
| 07.05.2025 | 1,50 | 1,65 | 1,44 | 1,58 | 9,72% | 377.223,00 |
| 06.05.2025 | 1,54 | 1,55 | 1,42 | 1,44 | -7,10% | 270.102,00 |
| 05.05.2025 | 1,63 | 1,68 | 1,54 | 1,55 | -3,73% | 175.781,00 |
| 02.05.2025 | 1,59 | 1,75 | 1,57 | 1,61 | 2,55% | 677.332,00 |
| 01.05.2025 | 1,48 | 1,65 | 1,45 | 1,57 | 5,37% | 333.475,00 |
| 30.04.2025 | 1,45 | 1,52 | 1,36 | 1,49 | 1,36% | 217.068,00 |
| 29.04.2025 | 1,58 | 1,61 | 1,45 | 1,47 | -5,16% | 188.607,00 |
| 28.04.2025 | 1,59 | 1,60 | 1,53 | 1,55 | -1,27% | 125.786,00 |
| 25.04.2025 | 1,63 | 1,64 | 1,49 | 1,57 | -4,27% | 269.278,00 |
| 24.04.2025 | 1,51 | 1,68 | 1,50 | 1,64 | 8,61% | 465.609,00 |
| 23.04.2025 | 1,61 | 1,62 | 1,48 | 1,51 | 2,72% | 539.544,00 |
| 22.04.2025 | 1,40 | 1,59 | 1,40 | 1,47 | 8,89% | 1.012.425,00 |
| 21.04.2025 | 1,21 | 1,71 | 1,21 | 1,35 | 10,66% | 3.496.117,00 |
| 17.04.2025 | 1,24 | 1,27 | 1,19 | 1,22 | -3,17% | 73.587,00 |
| 16.04.2025 | 1,21 | 1,29 | 1,20 | 1,26 | 3,28% | 126.251,00 |
| 15.04.2025 | 1,26 | 1,28 | 1,22 | 1,22 | -1,61% | 85.532,00 |
| 14.04.2025 | 1,32 | 1,35 | 1,23 | 1,24 | -4,62% | 189.709,00 |
| 11.04.2025 | 1,24 | 1,33 | 1,17 | 1,30 | 1,56% | 128.911,00 |
| 10.04.2025 | 1,28 | 1,29 | 1,17 | 1,28 | -0,78% | 182.248,00 |
| 09.04.2025 | 1,17 | 1,40 | 1,11 | 1,29 | 5,74% | 405.547,00 |
| 08.04.2025 | 1,24 | 1,31 | 1,20 | 1,22 | -1,61% | 201.945,00 |
| 07.04.2025 | 1,25 | 1,31 | 1,16 | 1,24 | -5,34% | 190.002,00 |
| 04.04.2025 | 1,38 | 1,38 | 1,28 | 1,31 | -7,09% | 252.857,00 |
| 03.04.2025 | 1,50 | 1,54 | 1,40 | 1,41 | -11,32% | 275.498,00 |
| 02.04.2025 | 1,50 | 1,62 | 1,43 | 1,59 | 6,71% | 207.784,00 |
| 01.04.2025 | 1,45 | 1,66 | 1,45 | 1,49 | -0,67% | 215.356,00 |
| 31.03.2025 | 1,68 | 1,70 | 1,43 | 1,50 | -9,09% | 352.385,00 |
| 28.03.2025 | 1,70 | 1,74 | 1,63 | 1,65 | -10,81% | 406.064,00 |
| 27.03.2025 | 1,86 | 1,89 | 1,77 | 1,85 | 0,00% | 167.343,00 |
| 26.03.2025 | 1,97 | 1,97 | 1,83 | 1,85 | -6,09% | 292.213,00 |
| 25.03.2025 | 1,91 | 2,07 | 1,85 | 1,97 | 6,49% | 450.007,00 |
| 24.03.2025 | 1,74 | 1,85 | 1,74 | 1,85 | 5,71% | 243.164,00 |
| 21.03.2025 | 1,77 | 1,81 | 1,72 | 1,75 | -2,78% | 225.394,00 |
| 20.03.2025 | 1,83 | 1,84 | 1,78 | 1,80 | -1,64% | 98.841,00 |
| 19.03.2025 | 1,82 | 1,90 | 1,80 | 1,83 | 2,81% | 312.767,00 |
| 18.03.2025 | 1,90 | 1,90 | 1,78 | 1,78 | -7,77% | 234.060,00 |
| 17.03.2025 | 1,74 | 1,96 | 1,72 | 1,93 | 12,87% | 418.897,00 |
| 14.03.2025 | 1,69 | 1,76 | 1,65 | 1,71 | 3,64% | 174.374,00 |
| 13.03.2025 | 1,69 | 1,73 | 1,61 | 1,65 | -2,94% | 163.000,00 |
| 12.03.2025 | 1,60 | 1,72 | 1,57 | 1,70 | 6,25% | 355.218,00 |
| 11.03.2025 | 1,61 | 1,68 | 1,53 | 1,60 | 0,00% | 240.080,00 |
| 10.03.2025 | 1,73 | 1,76 | 1,57 | 1,60 | -8,05% | 234.820,00 |
| 07.03.2025 | 1,70 | 1,77 | 1,68 | 1,74 | 1,75% | 172.102,00 |
| 06.03.2025 | 1,69 | 1,75 | 1,60 | 1,71 | 1,18% | 247.380,00 |
| 05.03.2025 | 1,67 | 1,70 | 1,60 | 1,69 | 1,81% | 225.680,00 |
| 04.03.2025 | 1,65 | 1,73 | 1,57 | 1,66 | 0,61% | 409.966,00 |
| 03.03.2025 | 1,86 | 1,89 | 1,63 | 1,65 | -9,84% | 384.872,00 |
| 28.02.2025 | 1,83 | 1,88 | 1,67 | 1,83 | 2,23% | 373.383,00 |
| 27.02.2025 | 1,76 | 1,85 | 1,74 | 1,79 | 2,87% | 658.312,00 |
| 26.02.2025 | 1,79 | 1,84 | 1,72 | 1,74 | -3,33% | 628.758,00 |
| 25.02.2025 | 1,98 | 1,99 | 1,77 | 1,80 | -8,63% | 966.559,00 |
| 24.02.2025 | 2,19 | 2,19 | 1,94 | 1,97 | -7,51% | 724.023,00 |
| 21.02.2025 | 2,25 | 2,27 | 2,11 | 2,13 | -4,48% | 381.661,00 |
| 20.02.2025 | 2,31 | 2,42 | 2,08 | 2,23 | -3,46% | 456.554,00 |
| 19.02.2025 | 2,41 | 2,42 | 2,21 | 2,31 | -6,85% | 935.388,00 |
| 18.02.2025 | 2,73 | 2,77 | 2,47 | 2,48 | -9,40% | 412.671,00 |
| 17.02.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 0,27% | - |
| 14.02.2025 | 2,65 | 2,79 | 2,61 | 2,73 | 5,00% | 506.469,00 |
| 13.02.2025 | 2,55 | 2,67 | 2,48 | 2,60 | 0,78% | 373.926,00 |
| 12.02.2025 | 2,52 | 2,58 | 2,45 | 2,58 | 2,38% | 399.633,00 |
| 11.02.2025 | 2,70 | 2,72 | 2,44 | 2,52 | -8,03% | 701.263,00 |
| 10.02.2025 | 2,89 | 2,89 | 2,59 | 2,74 | -6,80% | 840.438,00 |
| 07.02.2025 | 3,09 | 3,13 | 2,88 | 2,94 | -4,55% | 739.636,00 |
| 06.02.2025 | 3,16 | 3,16 | 3,00 | 3,08 | -1,91% | 833.438,00 |
| 05.02.2025 | 3,18 | 3,20 | 3,00 | 3,14 | 0,00% | 911.369,00 |