1,803€
-1,26%
Echtzeit-Aktienkurs Annovis Bio Inc.
Bid:
Ask:
Aktienkurse zur Annovis Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,89 | 1,90 | 1,78 | 1,78 | -2,41% | 6.938,00 |
| 26.06.2025 | 2,01 | 2,03 | 1,82 | 1,83 | -8,70% | 10.895,00 |
| 25.06.2025 | 2,57 | 2,57 | 1,93 | 2,00 | -22,78% | 9.140,00 |
| 24.06.2025 | 2,34 | 2,73 | 2,34 | 2,59 | 12,36% | 4.153,00 |
| 23.06.2025 | 2,29 | 2,31 | 2,29 | 2,31 | 0,22% | 13,00 |
| 20.06.2025 | 2,41 | 2,57 | 2,30 | 2,30 | -2,75% | 2.728,00 |
| 19.06.2025 | 2,39 | 2,39 | 2,30 | 2,37 | 1,72% | 300,00 |
| 18.06.2025 | 2,30 | 2,33 | 2,30 | 2,33 | 2,88% | 2.055,00 |
| 17.06.2025 | 2,48 | 2,51 | 2,26 | 2,26 | -8,13% | 421,00 |
| 16.06.2025 | 2,47 | 2,48 | 2,41 | 2,46 | 0,00% | 703,00 |
| 13.06.2025 | 2,48 | 2,54 | 2,46 | 2,46 | -3,34% | 1.070,00 |
| 12.06.2025 | 2,46 | 2,55 | 2,40 | 2,55 | 4,73% | 736,00 |
| 11.06.2025 | 2,55 | 2,66 | 2,43 | 2,43 | -4,52% | 8.776,00 |
| 10.06.2025 | 2,72 | 2,73 | 2,55 | 2,55 | -6,26% | 4.325,00 |
| 09.06.2025 | 2,85 | 2,97 | 2,72 | 2,72 | -4,74% | 12.410,00 |
| 06.06.2025 | 2,71 | 3,00 | 2,64 | 2,85 | 5,56% | 3.057,00 |
| 05.06.2025 | 2,74 | 2,99 | 2,64 | 2,70 | -9,85% | 27.923,00 |
| 04.06.2025 | 2,33 | 3,00 | 2,31 | 3,00 | 27,72% | 8.660,00 |
| 03.06.2025 | 2,34 | 2,42 | 2,27 | 2,35 | 4,45% | 7.044,00 |
| 02.06.2025 | 2,09 | 2,25 | 2,02 | 2,25 | 12,59% | 3.101,00 |
| 30.05.2025 | 2,05 | 2,06 | 1,99 | 1,99 | -7,69% | 1.050,00 |
| 29.05.2025 | 2,22 | 2,38 | 1,98 | 2,16 | -2,92% | 7.502,00 |
| 28.05.2025 | 1,83 | 2,30 | 1,77 | 2,23 | 19,24% | 8.081,00 |
| 27.05.2025 | 1,78 | 1,87 | 1,74 | 1,87 | 7,74% | 1.704,00 |
| 26.05.2025 | 1,73 | 1,78 | 1,73 | 1,73 | -1,81% | 690,00 |
| 23.05.2025 | 1,86 | 1,86 | 1,74 | 1,76 | 0,57% | 11.269,00 |
| 22.05.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -3,09% | 742,00 |
| 21.05.2025 | 1,86 | 1,91 | 1,72 | 1,81 | -0,22% | 1.350,00 |
| 20.05.2025 | 1,91 | 1,94 | 1,81 | 1,81 | -0,33% | 2.652,00 |
| 19.05.2025 | 1,57 | 1,83 | 1,53 | 1,82 | 12,62% | 4.760,00 |
| 16.05.2025 | 1,53 | 1,62 | 1,49 | 1,62 | 10,08% | 2.039,00 |
| 15.05.2025 | 1,48 | 1,52 | 1,47 | 1,47 | -1,34% | 635,00 |
| 14.05.2025 | 1,54 | 1,84 | 1,49 | 1,49 | 1,50% | 11.873,00 |
| 13.05.2025 | 1,41 | 1,50 | 1,41 | 1,47 | 3,53% | 3.926,00 |
| 12.05.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,76% | 1.469,00 |
| 09.05.2025 | 1,40 | 1,44 | 1,36 | 1,38 | -5,10% | 2.677,00 |
| 08.05.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 4,16% | 144,00 |
| 07.05.2025 | 1,29 | 1,39 | 1,29 | 1,39 | 5,61% | 353,00 |
| 06.05.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -7,43% | 1.551,00 |
| 05.05.2025 | 1,39 | 1,48 | 1,39 | 1,43 | -2,60% | 575,00 |
| 02.05.2025 | 1,44 | 1,54 | 1,43 | 1,46 | 12,62% | 3.009,00 |
| 30.04.2025 | 1,31 | 1,31 | 1,27 | 1,30 | -2,99% | 113,00 |
| 29.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -5,50% | 1.000,00 |
| 28.04.2025 | 1,39 | 1,42 | 1,36 | 1,42 | 1,43% | 2.835,00 |
| 25.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,92% | 15,00 |
| 24.04.2025 | 1,35 | 1,44 | 1,30 | 1,44 | 7,14% | 584,00 |
| 23.04.2025 | 1,33 | 1,42 | 1,29 | 1,34 | 4,02% | 5.847,00 |
| 22.04.2025 | 1,15 | 1,38 | 1,15 | 1,29 | 22,12% | 6.980,00 |
| 17.04.2025 | 1,10 | 1,13 | 1,06 | 1,06 | 0,19% | 222,00 |
| 16.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,58% | 117,00 |
| 15.04.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -3,21% | 12,00 |
| 14.04.2025 | 1,17 | 1,20 | 1,10 | 1,12 | -1,75% | 6.540,00 |
| 11.04.2025 | 1,16 | 1,16 | 1,11 | 1,14 | 6,54% | 687,00 |
| 10.04.2025 | 1,22 | 1,22 | 1,05 | 1,07 | -11,72% | 1.494,00 |
| 09.04.2025 | 1,10 | 1,25 | 1,03 | 1,21 | 4,84% | 2.861,00 |
| 08.04.2025 | 1,13 | 1,18 | 1,13 | 1,16 | 1,05% | 296,00 |
| 07.04.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -6,23% | 1.677,00 |
| 04.04.2025 | 1,29 | 1,29 | 1,19 | 1,22 | -5,86% | 4.119,00 |
| 03.04.2025 | 1,44 | 1,44 | 1,29 | 1,30 | -10,99% | 756,00 |
| 02.04.2025 | 1,40 | 1,46 | 1,36 | 1,46 | 2,10% | 1.631,00 |
| 01.04.2025 | 1,40 | 1,43 | 1,36 | 1,43 | 0,00% | 873,00 |
| 31.03.2025 | 1,50 | 1,64 | 1,43 | 1,43 | -7,76% | 4.306,00 |
| 28.03.2025 | 1,65 | 1,68 | 1,52 | 1,55 | -8,52% | 10.052,00 |
| 27.03.2025 | 1,75 | 1,75 | 1,66 | 1,69 | -2,42% | 5.140,00 |
| 26.03.2025 | 1,88 | 1,88 | 1,73 | 1,73 | -2,81% | 1.814,00 |
| 25.03.2025 | 1,71 | 1,91 | 1,71 | 1,78 | 6,71% | 2.738,00 |
| 24.03.2025 | 1,60 | 1,75 | 1,60 | 1,67 | 2,45% | 4.669,00 |
| 21.03.2025 | 1,63 | 1,63 | 1,60 | 1,63 | -2,40% | 532,00 |
| 20.03.2025 | 1,70 | 1,71 | 1,67 | 1,67 | -0,60% | 584,00 |
| 19.03.2025 | 1,61 | 1,71 | 1,61 | 1,68 | 3,70% | 5.741,00 |
| 18.03.2025 | 1,79 | 1,80 | 1,62 | 1,62 | -8,99% | 28.777,00 |
| 17.03.2025 | 1,59 | 1,82 | 1,54 | 1,78 | 11,81% | 5.531,00 |
| 14.03.2025 | 1,59 | 1,59 | 1,50 | 1,59 | 2,84% | 153,00 |
| 13.03.2025 | 1,57 | 1,60 | 1,51 | 1,55 | 2,93% | 1.019,00 |
| 12.03.2025 | 1,48 | 1,53 | 1,46 | 1,50 | 3,30% | 668,00 |
| 11.03.2025 | 1,51 | 1,51 | 1,41 | 1,46 | -3,32% | 1.820,00 |
| 10.03.2025 | 1,62 | 1,62 | 1,50 | 1,51 | -5,16% | 2.238,00 |
| 07.03.2025 | 1,60 | 1,62 | 1,59 | 1,59 | 2,72% | 1.180,00 |
| 06.03.2025 | 1,54 | 1,57 | 1,53 | 1,55 | -0,39% | 235,00 |
| 05.03.2025 | 1,59 | 1,59 | 1,51 | 1,55 | -2,14% | 1.285,00 |
| 04.03.2025 | 1,55 | 1,60 | 1,48 | 1,59 | 1,41% | 1.952,00 |
| 03.03.2025 | 1,78 | 1,81 | 1,56 | 1,56 | -8,54% | 4.286,00 |
| 28.02.2025 | 1,78 | 1,78 | 1,59 | 1,71 | -1,27% | 4.010,00 |
| 27.02.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 0,93% | 1.831,00 |
| 26.02.2025 | 1,74 | 1,76 | 1,63 | 1,72 | 0,94% | 1.209,00 |
| 25.02.2025 | 1,91 | 1,92 | 1,70 | 1,70 | -9,28% | 13.582,00 |
| 24.02.2025 | 2,07 | 2,10 | 1,84 | 1,87 | -8,14% | 9.286,00 |
| 21.02.2025 | 2,16 | 2,17 | 2,01 | 2,04 | -4,67% | 1.863,00 |
| 20.02.2025 | 2,18 | 2,30 | 2,14 | 2,14 | -2,73% | 7.866,00 |
| 19.02.2025 | 2,41 | 2,41 | 2,19 | 2,20 | -9,09% | 12.112,00 |
| 18.02.2025 | 2,65 | 2,68 | 2,42 | 2,42 | -7,63% | 2.445,00 |
| 17.02.2025 | 2,61 | 2,62 | 2,60 | 2,62 | 3,35% | - |
| 14.02.2025 | 2,52 | 2,64 | 2,52 | 2,54 | 1,20% | 33.198,00 |
| 13.02.2025 | 2,52 | 2,57 | 2,49 | 2,51 | 2,45% | 2.449,00 |
| 12.02.2025 | 2,47 | 2,51 | 2,45 | 2,45 | 0,00% | 110,00 |
| 11.02.2025 | 2,69 | 2,72 | 2,36 | 2,45 | -5,23% | 13.436,00 |
| 10.02.2025 | 2,90 | 2,90 | 2,52 | 2,58 | -8,02% | 56.047,00 |
| 07.02.2025 | 3,01 | 3,01 | 2,81 | 2,81 | -5,40% | 3.927,00 |
| 06.02.2025 | 2,97 | 2,97 | 2,91 | 2,97 | -0,17% | 2.558,00 |
| 05.02.2025 | 3,07 | 3,21 | 2,91 | 2,97 | -0,67% | 3.078,00 |