8,271$
-5,25%
Echtzeit-Aktienkurs Annovis Bio Inc.
Bid:
Ask:
Aktienkurse zur Annovis Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,72 | 8,73 | 8,26 | 8,27 | -5,28% | - |
| 04.11.2024 | 9,07 | 9,23 | 8,67 | 8,73 | -3,96% | 148.986,00 |
| 01.11.2024 | 9,45 | 9,53 | 8,85 | 9,09 | -2,05% | 143.044,00 |
| 31.10.2024 | 9,65 | 9,65 | 9,02 | 9,28 | -2,83% | 243.688,00 |
| 30.10.2024 | 9,57 | 9,78 | 9,39 | 9,55 | -2,05% | 230.014,00 |
| 29.10.2024 | 9,63 | 10,16 | 9,63 | 9,75 | 0,52% | 158.127,00 |
| 28.10.2024 | 9,87 | 10,54 | 9,66 | 9,70 | -1,72% | 361.734,00 |
| 25.10.2024 | 9,44 | 10,47 | 9,32 | 9,87 | 8,82% | 528.473,00 |
| 24.10.2024 | 9,25 | 9,61 | 9,00 | 9,07 | -1,95% | 139.406,00 |
| 23.10.2024 | 9,57 | 9,66 | 9,06 | 9,25 | -3,95% | 156.056,00 |
| 22.10.2024 | 10,05 | 10,10 | 9,62 | 9,63 | -1,93% | 249.598,00 |
| 21.10.2024 | 9,15 | 10,21 | 9,00 | 9,82 | 6,62% | 653.858,00 |
| 18.10.2024 | 8,55 | 9,30 | 8,55 | 9,21 | 6,35% | 275.672,00 |
| 17.10.2024 | 9,14 | 9,14 | 8,17 | 8,66 | -5,25% | 426.573,00 |
| 16.10.2024 | 8,09 | 9,50 | 7,95 | 9,14 | 14,54% | 909.049,00 |
| 15.10.2024 | 7,54 | 8,38 | 7,04 | 7,98 | 6,26% | 1.494.353,00 |
| 14.10.2024 | 8,13 | 8,13 | 7,29 | 7,51 | -5,30% | 362.022,00 |
| 11.10.2024 | 7,92 | 8,10 | 7,80 | 7,93 | -0,88% | 167.433,00 |
| 10.10.2024 | 8,11 | 8,25 | 7,91 | 8,00 | -0,62% | 180.264,00 |
| 09.10.2024 | 8,33 | 8,48 | 7,99 | 8,05 | -3,36% | 133.149,00 |
| 08.10.2024 | 8,21 | 8,47 | 8,13 | 8,33 | 1,59% | 87.898,00 |
| 07.10.2024 | 8,29 | 8,67 | 8,10 | 8,20 | -2,50% | 118.953,00 |
| 04.10.2024 | 8,18 | 8,54 | 7,97 | 8,41 | 4,86% | 174.647,00 |
| 03.10.2024 | 8,18 | 8,23 | 7,93 | 8,02 | -4,07% | 140.930,00 |
| 02.10.2024 | 8,01 | 8,36 | 7,90 | 8,36 | 5,42% | 139.266,00 |
| 01.10.2024 | 8,18 | 8,34 | 7,84 | 7,93 | -1,61% | 196.993,00 |
| 30.09.2024 | 8,17 | 8,30 | 7,97 | 8,06 | -0,49% | 108.317,00 |
| 27.09.2024 | 8,24 | 8,55 | 8,09 | 8,10 | -1,70% | 111.990,00 |
| 26.09.2024 | 8,00 | 8,24 | 7,82 | 8,24 | 3,52% | 149.231,00 |
| 25.09.2024 | 7,86 | 8,22 | 7,86 | 7,96 | -0,62% | 175.833,00 |
| 24.09.2024 | 7,97 | 8,14 | 7,85 | 8,01 | 0,12% | 98.950,00 |
| 23.09.2024 | 8,46 | 8,54 | 7,93 | 8,00 | -5,55% | 170.441,00 |
| 20.09.2024 | 8,59 | 8,82 | 8,45 | 8,47 | -1,97% | 202.720,00 |
| 19.09.2024 | 8,48 | 8,99 | 8,35 | 8,64 | 3,35% | 137.014,00 |
| 18.09.2024 | 8,67 | 9,00 | 8,35 | 8,36 | -4,35% | 228.588,00 |
| 17.09.2024 | 8,01 | 9,50 | 8,00 | 8,74 | 8,98% | 361.433,00 |
| 16.09.2024 | 8,00 | 8,35 | 7,94 | 8,02 | 0,12% | 75.340,00 |
| 13.09.2024 | 8,49 | 8,60 | 7,94 | 8,01 | -5,43% | 160.799,00 |
| 12.09.2024 | 8,73 | 8,73 | 8,30 | 8,47 | -1,28% | 93.860,00 |
| 11.09.2024 | 8,18 | 8,68 | 8,13 | 8,58 | 2,63% | 186.507,00 |
| 10.09.2024 | 8,26 | 8,44 | 8,13 | 8,36 | 2,20% | 99.572,00 |
| 09.09.2024 | 7,90 | 8,40 | 7,81 | 8,18 | 3,94% | 104.695,00 |
| 06.09.2024 | 7,77 | 7,92 | 7,45 | 7,87 | 0,13% | 129.734,00 |
| 05.09.2024 | 8,58 | 8,58 | 7,71 | 7,86 | -6,76% | 245.531,00 |
| 04.09.2024 | 8,20 | 8,58 | 8,19 | 8,43 | 0,72% | 139.454,00 |
| 03.09.2024 | 8,34 | 8,70 | 8,14 | 8,37 | -1,06% | 116.919,00 |
| 30.08.2024 | 8,71 | 8,82 | 8,26 | 8,46 | -4,08% | 110.069,00 |
| 29.08.2024 | 8,78 | 9,09 | 8,63 | 8,82 | 0,57% | 124.093,00 |
| 28.08.2024 | 9,13 | 9,15 | 8,61 | 8,77 | -3,94% | 209.472,00 |
| 27.08.2024 | 9,52 | 9,82 | 9,11 | 9,13 | -5,58% | 150.500,00 |
| 26.08.2024 | 9,57 | 9,95 | 9,40 | 9,67 | -0,21% | 125.022,00 |
| 23.08.2024 | 9,25 | 9,98 | 9,22 | 9,69 | 5,44% | 351.010,00 |
| 22.08.2024 | 9,67 | 9,93 | 9,01 | 9,19 | -4,37% | 191.605,00 |
| 21.08.2024 | 9,05 | 9,80 | 8,90 | 9,61 | 7,74% | 341.340,00 |
| 20.08.2024 | 8,90 | 9,24 | 8,65 | 8,92 | 0,56% | 95.976,00 |
| 19.08.2024 | 8,49 | 9,06 | 8,40 | 8,87 | 3,99% | 242.425,00 |
| 16.08.2024 | 9,00 | 9,10 | 8,42 | 8,53 | -3,62% | 268.936,00 |
| 15.08.2024 | 8,20 | 9,58 | 8,05 | 8,85 | 14,05% | 662.673,00 |
| 14.08.2024 | 7,97 | 8,07 | 7,72 | 7,76 | -2,51% | 204.078,00 |
| 13.08.2024 | 8,10 | 8,19 | 7,87 | 7,96 | 1,14% | 156.120,00 |
| 12.08.2024 | 7,84 | 7,91 | 7,58 | 7,87 | 2,34% | 115.393,00 |
| 09.08.2024 | 8,30 | 8,46 | 7,56 | 7,69 | -6,79% | 324.176,00 |
| 08.08.2024 | 8,11 | 8,50 | 7,83 | 8,25 | 2,87% | 202.046,00 |
| 07.08.2024 | 8,50 | 8,50 | 7,82 | 8,02 | -3,95% | 322.863,00 |
| 06.08.2024 | 8,92 | 8,92 | 8,35 | 8,35 | -0,60% | 263.393,00 |
| 05.08.2024 | 7,87 | 8,57 | 7,70 | 8,40 | -3,00% | 256.602,00 |
| 02.08.2024 | 8,87 | 8,99 | 8,41 | 8,66 | -4,73% | 247.843,00 |
| 01.08.2024 | 9,39 | 9,85 | 8,88 | 9,09 | -2,36% | 371.312,00 |
| 31.07.2024 | 9,33 | 9,85 | 8,76 | 9,31 | -1,48% | 438.115,00 |
| 30.07.2024 | 10,59 | 10,65 | 9,40 | 9,45 | -10,68% | 453.608,00 |
| 29.07.2024 | 11,08 | 11,29 | 10,41 | 10,58 | -3,47% | 227.290,00 |
| 26.07.2024 | 10,47 | 11,20 | 10,18 | 10,96 | 4,68% | 371.904,00 |
| 25.07.2024 | 10,71 | 10,84 | 10,20 | 10,47 | -2,79% | 194.999,00 |
| 24.07.2024 | 10,52 | 11,69 | 10,50 | 10,77 | 1,13% | 696.461,00 |
| 23.07.2024 | 10,72 | 11,11 | 10,50 | 10,65 | -0,93% | 284.865,00 |
| 22.07.2024 | 11,48 | 11,54 | 10,32 | 10,75 | -5,12% | 405.970,00 |
| 19.07.2024 | 11,28 | 11,54 | 10,52 | 11,33 | -0,53% | 444.256,00 |
| 18.07.2024 | 12,45 | 12,58 | 11,15 | 11,39 | -8,59% | 533.395,00 |
| 17.07.2024 | 12,21 | 13,38 | 11,77 | 12,46 | -0,40% | 602.059,00 |
| 16.07.2024 | 12,60 | 13,91 | 12,44 | 12,51 | -1,03% | 961.197,00 |
| 15.07.2024 | 12,03 | 13,00 | 12,03 | 12,64 | 3,95% | 506.919,00 |
| 12.07.2024 | 13,26 | 13,53 | 12,02 | 12,16 | -7,25% | 982.852,00 |
| 11.07.2024 | 12,54 | 14,80 | 12,42 | 13,11 | 8,53% | 2.580.802,00 |
| 10.07.2024 | 14,02 | 14,14 | 11,42 | 12,08 | -17,09% | 2.122.784,00 |
| 09.07.2024 | 15,13 | 17,88 | 13,75 | 14,57 | -5,76% | 3.974.670,00 |
| 08.07.2024 | 11,10 | 17,32 | 11,10 | 15,46 | 39,28% | 22.142.290,00 |
| 05.07.2024 | 7,70 | 11,46 | 7,69 | 11,10 | 37,38% | 16.203.599,00 |
| 03.07.2024 | 9,18 | 9,24 | 7,38 | 8,08 | -12,93% | 5.394.569,00 |
| 02.07.2024 | 5,33 | 12,51 | 4,53 | 9,28 | 76,09% | 40.734.248,00 |
| 01.07.2024 | 5,99 | 5,99 | 5,27 | 5,27 | -8,51% | 374.139,00 |
| 28.06.2024 | 6,08 | 6,16 | 5,56 | 5,76 | -4,00% | 143.786,00 |
| 27.06.2024 | 5,65 | 6,18 | 5,65 | 6,00 | 4,71% | 163.059,00 |
| 26.06.2024 | 5,74 | 5,95 | 5,71 | 5,73 | 3,06% | 140.491,00 |
| 25.06.2024 | 5,91 | 5,97 | 5,53 | 5,56 | -8,70% | 208.028,00 |
| 24.06.2024 | 6,00 | 6,30 | 5,73 | 6,09 | 2,53% | 193.766,00 |
| 21.06.2024 | 6,03 | 6,24 | 5,60 | 5,94 | -1,49% | 242.885,00 |
| 20.06.2024 | 5,27 | 6,03 | 5,22 | 6,03 | 13,56% | 185.197,00 |
| 18.06.2024 | 5,80 | 5,85 | 5,31 | 5,31 | -3,63% | 223.458,00 |
| 17.06.2024 | 5,93 | 5,93 | 5,50 | 5,51 | -5,81% | 183.045,00 |
| 14.06.2024 | 6,26 | 6,26 | 5,85 | 5,85 | -2,66% | 152.194,00 |