1,764$
-4,66%
Echtzeit-Aktienkurs Annovis Bio
Bid:
Ask:
Aktienkurse zur Annovis Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 1,82 | 1,85 | 1,74 | 1,74 | -5,95% | 659.648,00 |
| 14.08.2026 | 1,83 | 1,90 | 1,80 | 1,85 | 3,35% | 949.713,00 |
| 13.08.2026 | 1,84 | 1,86 | 1,75 | 1,79 | -0,56% | 712.425,00 |
| 12.08.2026 | 1,87 | 1,90 | 1,80 | 1,80 | -4,76% | 502.307,00 |
| 11.08.2026 | 1,91 | 1,91 | 1,86 | 1,89 | 0,00% | 351.675,00 |
| 10.08.2026 | 1,90 | 1,90 | 1,85 | 1,89 | 0,53% | 321.131,00 |
| 07.08.2026 | 1,90 | 1,95 | 1,85 | 1,88 | 1,08% | 557.276,00 |
| 06.08.2026 | 1,91 | 1,91 | 1,81 | 1,86 | -0,53% | 317.216,00 |
| 05.08.2026 | 1,90 | 1,98 | 1,86 | 1,87 | 0,00% | 1.100.398,00 |
| 04.08.2026 | 1,75 | 1,91 | 1,72 | 1,87 | 8,72% | 808.965,00 |
| 03.08.2026 | 1,78 | 1,82 | 1,71 | 1,72 | -1,71% | 460.199,00 |
| 31.07.2026 | 1,80 | 1,81 | 1,70 | 1,75 | -1,13% | 353.013,00 |
| 30.07.2026 | 1,72 | 1,79 | 1,72 | 1,77 | 4,12% | 389.206,00 |
| 29.07.2026 | 1,70 | 1,76 | 1,67 | 1,70 | 0,59% | 567.922,00 |
| 28.07.2026 | 1,67 | 1,70 | 1,55 | 1,69 | 1,20% | 719.386,00 |
| 27.07.2026 | 1,69 | 1,72 | 1,63 | 1,67 | 0,60% | 499.659,00 |
| 24.07.2026 | 1,74 | 1,76 | 1,64 | 1,66 | -5,14% | 1.034.233,00 |
| 23.07.2026 | 1,71 | 1,76 | 1,69 | 1,75 | 0,57% | 630.752,00 |
| 22.07.2026 | 1,72 | 1,77 | 1,72 | 1,74 | -0,57% | 317.361,00 |
| 21.07.2026 | 1,72 | 1,77 | 1,69 | 1,75 | 3,55% | 364.432,00 |
| 20.07.2026 | 1,72 | 1,74 | 1,66 | 1,69 | -2,87% | 620.244,00 |
| 17.07.2026 | 1,74 | 1,79 | 1,70 | 1,74 | 0,00% | 624.199,00 |
| 16.07.2026 | 1,77 | 1,80 | 1,72 | 1,74 | -3,33% | 475.805,00 |
| 15.07.2026 | 1,72 | 1,83 | 1,71 | 1,80 | 5,26% | 465.300,00 |
| 14.07.2026 | 1,75 | 1,75 | 1,68 | 1,71 | -2,84% | 1.591.488,00 |
| 13.07.2026 | 1,85 | 1,85 | 1,72 | 1,76 | -5,38% | 969.196,00 |
| 10.07.2026 | 1,93 | 1,98 | 1,82 | 1,86 | -4,62% | 1.166.682,00 |
| 09.07.2026 | 2,00 | 2,02 | 1,91 | 1,95 | -2,01% | 1.048.528,00 |
| 08.07.2026 | 2,00 | 2,17 | 1,93 | 1,99 | 3,65% | 1.794.140,00 |
| 07.07.2026 | 1,96 | 2,15 | 1,92 | 1,92 | -2,54% | 1.628.090,00 |
| 06.07.2026 | 1,96 | 1,99 | 1,91 | 1,97 | 2,07% | 456.575,00 |
| 02.07.2026 | 1,93 | 2,02 | 1,89 | 1,93 | 0,52% | 958.352,00 |
| 01.07.2026 | 1,88 | 1,96 | 1,87 | 1,92 | 3,23% | 716.347,00 |
| 30.06.2026 | 1,88 | 1,93 | 1,83 | 1,86 | 0,00% | 667.873,00 |
| 29.06.2026 | 1,72 | 1,90 | 1,71 | 1,86 | 8,14% | 892.556,00 |
| 26.06.2026 | 1,66 | 1,72 | 1,65 | 1,72 | 4,24% | 1.364.405,00 |
| 25.06.2026 | 1,74 | 1,74 | 1,65 | 1,65 | -2,94% | 1.200.240,00 |
| 24.06.2026 | 1,75 | 1,78 | 1,69 | 1,70 | -2,30% | 755.955,00 |
| 23.06.2026 | 1,72 | 1,80 | 1,71 | 1,74 | -1,69% | 670.768,00 |
| 22.06.2026 | 1,78 | 1,84 | 1,73 | 1,77 | 1,28% | 815.599,00 |
| 19.06.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -0,13% | - |
| 18.06.2026 | 1,76 | 1,80 | 1,75 | 1,75 | 0,57% | 1.091.219,00 |
| 17.06.2026 | 1,81 | 1,90 | 1,74 | 1,74 | -2,79% | 953.632,00 |
| 16.06.2026 | 1,78 | 1,85 | 1,77 | 1,79 | 0,56% | 670.957,00 |
| 15.06.2026 | 1,80 | 1,87 | 1,78 | 1,78 | 0,00% | 740.839,00 |
| 12.06.2026 | 1,85 | 1,90 | 1,78 | 1,78 | -2,73% | 628.658,00 |
| 11.06.2026 | 1,71 | 1,85 | 1,70 | 1,83 | 6,40% | 1.093.919,00 |
| 10.06.2026 | 1,76 | 1,86 | 1,72 | 1,72 | -2,82% | 1.119.969,00 |
| 09.06.2026 | 1,78 | 1,84 | 1,71 | 1,77 | -1,12% | 1.196.305,00 |
| 08.06.2026 | 1,92 | 1,95 | 1,78 | 1,79 | -5,29% | 931.332,00 |
| 05.06.2026 | 1,94 | 1,96 | 1,85 | 1,89 | -5,03% | 1.403.478,00 |
| 04.06.2026 | 1,90 | 2,07 | 1,87 | 1,99 | 7,57% | 2.035.920,00 |
| 03.06.2026 | 1,84 | 1,88 | 1,80 | 1,85 | -0,54% | 693.933,00 |
| 02.06.2026 | 1,94 | 1,94 | 1,78 | 1,86 | 2,20% | 1.519.541,00 |
| 01.06.2026 | 1,92 | 1,96 | 1,80 | 1,82 | -5,21% | 1.712.517,00 |
| 29.05.2026 | 1,90 | 1,97 | 1,89 | 1,92 | 1,05% | 960.231,00 |
| 28.05.2026 | 2,00 | 2,01 | 1,90 | 1,90 | -5,47% | 965.289,00 |
| 27.05.2026 | 2,05 | 2,12 | 1,98 | 2,01 | -2,43% | 1.180.814,00 |
| 26.05.2026 | 2,27 | 2,33 | 2,05 | 2,06 | -7,62% | 1.537.440,00 |
| 22.05.2026 | 2,25 | 2,39 | 2,20 | 2,23 | 3,72% | 2.606.750,00 |
| 21.05.2026 | 1,98 | 2,21 | 1,91 | 2,15 | 5,39% | 1.237.889,00 |
| 20.05.2026 | 1,80 | 2,04 | 1,75 | 2,04 | 5,15% | 3.943.171,00 |
| 19.05.2026 | 2,01 | 2,04 | 1,93 | 1,94 | -5,37% | 1.225.694,00 |
| 18.05.2026 | 2,09 | 2,14 | 2,01 | 2,05 | -0,49% | 769.700,00 |
| 15.05.2026 | 2,03 | 2,10 | 2,01 | 2,06 | -3,29% | 854.584,00 |
| 14.05.2026 | 2,20 | 2,22 | 2,07 | 2,13 | -4,05% | 732.137,00 |
| 13.05.2026 | 2,30 | 2,34 | 2,22 | 2,22 | -2,63% | 656.479,00 |
| 12.05.2026 | 2,36 | 2,43 | 2,27 | 2,28 | -4,60% | 679.282,00 |
| 11.05.2026 | 2,30 | 2,47 | 2,26 | 2,39 | 4,82% | 861.254,00 |
| 08.05.2026 | 2,30 | 2,35 | 2,25 | 2,28 | 0,88% | 739.646,00 |
| 07.05.2026 | 2,40 | 2,44 | 2,26 | 2,26 | -5,83% | 906.848,00 |
| 06.05.2026 | 2,25 | 2,42 | 2,20 | 2,40 | 5,73% | 725.479,00 |
| 05.05.2026 | 2,29 | 2,38 | 2,19 | 2,27 | -0,44% | 1.761.195,00 |
| 04.05.2026 | 2,00 | 2,35 | 1,98 | 2,28 | 14,00% | 1.985.813,00 |
| 01.05.2026 | 2,01 | 2,02 | 1,94 | 2,00 | 1,52% | 708.087,00 |
| 30.04.2026 | 1,90 | 2,00 | 1,86 | 1,97 | 7,07% | 1.104.533,00 |
| 29.04.2026 | 1,90 | 1,90 | 1,79 | 1,84 | -0,54% | 653.034,00 |
| 28.04.2026 | 1,89 | 2,01 | 1,85 | 1,85 | -2,12% | 1.344.365,00 |
| 27.04.2026 | 1,78 | 1,94 | 1,75 | 1,89 | 8,62% | 1.038.587,00 |
| 24.04.2026 | 1,73 | 1,82 | 1,73 | 1,74 | -3,87% | 872.070,00 |
| 23.04.2026 | 1,82 | 1,84 | 1,73 | 1,81 | -1,63% | 1.119.200,00 |
| 22.04.2026 | 1,89 | 1,91 | 1,81 | 1,84 | -1,08% | 811.027,00 |
| 21.04.2026 | 1,90 | 1,97 | 1,85 | 1,86 | -3,12% | 901.936,00 |
| 20.04.2026 | 1,86 | 1,95 | 1,81 | 1,92 | 2,67% | 903.518,00 |
| 17.04.2026 | 1,82 | 1,92 | 1,77 | 1,87 | 5,06% | 1.078.173,00 |
| 16.04.2026 | 1,77 | 1,80 | 1,70 | 1,78 | 1,14% | 851.646,00 |
| 15.04.2026 | 1,77 | 1,80 | 1,70 | 1,76 | 1,73% | 991.332,00 |
| 14.04.2026 | 1,71 | 1,73 | 1,65 | 1,73 | 4,22% | 1.709.407,00 |
| 13.04.2026 | 1,58 | 1,71 | 1,55 | 1,66 | 4,40% | 2.496.057,00 |
| 10.04.2026 | 1,64 | 1,64 | 1,54 | 1,59 | -1,85% | 2.633.156,00 |
| 09.04.2026 | 1,93 | 1,98 | 1,61 | 1,62 | -29,57% | 6.674.479,00 |
| 08.04.2026 | 2,37 | 2,42 | 2,27 | 2,30 | 1,32% | 300.748,00 |
| 07.04.2026 | 2,33 | 2,41 | 2,22 | 2,27 | -3,40% | 647.952,00 |
| 06.04.2026 | 2,54 | 2,77 | 2,33 | 2,35 | 3,07% | 1.349.870,00 |
| 02.04.2026 | 2,09 | 2,29 | 2,03 | 2,28 | 7,55% | 962.628,00 |
| 01.04.2026 | 2,28 | 2,29 | 2,00 | 2,12 | -4,93% | 480.941,00 |
| 31.03.2026 | 2,03 | 2,28 | 2,03 | 2,23 | 10,95% | 467.479,00 |
| 30.03.2026 | 2,03 | 2,05 | 1,96 | 2,01 | -0,99% | 360.422,00 |
| 27.03.2026 | 2,15 | 2,16 | 1,97 | 2,03 | -5,58% | 721.490,00 |
| 26.03.2026 | 2,20 | 2,24 | 2,11 | 2,15 | -3,15% | 452.756,00 |