1,430$
-3,38%
Echtzeit-Aktienkurs Cognition Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cognition Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,49 | 1,50 | 1,41 | 1,43 | -3,38% | 608.779,00 |
| 07.01.2026 | 1,43 | 1,57 | 1,36 | 1,48 | 4,96% | 1.856.064,00 |
| 06.01.2026 | 1,43 | 1,44 | 1,34 | 1,41 | 0,71% | 1.076.789,00 |
| 05.01.2026 | 1,49 | 1,49 | 1,38 | 1,40 | -4,76% | 964.224,00 |
| 02.01.2026 | 1,40 | 1,49 | 1,39 | 1,47 | 8,89% | 877.288,00 |
| 31.12.2025 | 1,37 | 1,39 | 1,33 | 1,35 | -1,46% | 1.061.657,00 |
| 30.12.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -2,84% | 740.996,00 |
| 29.12.2025 | 1,44 | 1,48 | 1,40 | 1,41 | -2,76% | 614.013,00 |
| 26.12.2025 | 1,48 | 1,51 | 1,42 | 1,45 | -0,68% | 434.743,00 |
| 24.12.2025 | 1,43 | 1,47 | 1,40 | 1,46 | 4,29% | 425.176,00 |
| 23.12.2025 | 1,59 | 1,61 | 1,37 | 1,40 | -11,95% | 2.367.689,00 |
| 22.12.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 3,25% | 692.341,00 |
| 19.12.2025 | 1,50 | 1,57 | 1,44 | 1,54 | 2,67% | 1.536.661,00 |
| 18.12.2025 | 1,48 | 1,61 | 1,48 | 1,50 | 2,74% | 771.904,00 |
| 17.12.2025 | 1,53 | 1,59 | 1,46 | 1,46 | -3,95% | 801.938,00 |
| 16.12.2025 | 1,60 | 1,67 | 1,52 | 1,52 | -5,00% | 1.074.168,00 |
| 15.12.2025 | 1,70 | 1,71 | 1,60 | 1,60 | -5,33% | 818.015,00 |
| 12.12.2025 | 1,63 | 1,76 | 1,61 | 1,69 | 4,32% | 1.039.185,00 |
| 11.12.2025 | 1,70 | 1,71 | 1,61 | 1,62 | -4,14% | 905.132,00 |
| 10.12.2025 | 1,69 | 1,73 | 1,65 | 1,69 | 0,60% | 803.092,00 |
| 09.12.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -4,00% | 717.437,00 |
| 08.12.2025 | 1,75 | 1,77 | 1,69 | 1,75 | 1,16% | 836.019,00 |
| 05.12.2025 | 1,75 | 1,75 | 1,69 | 1,73 | -1,70% | 552.848,00 |
| 04.12.2025 | 1,80 | 1,81 | 1,73 | 1,76 | -2,22% | 940.052,00 |
| 03.12.2025 | 1,63 | 1,81 | 1,61 | 1,80 | 11,80% | 2.106.629,00 |
| 02.12.2025 | 1,66 | 1,69 | 1,58 | 1,61 | 0,00% | 492.163,00 |
| 01.12.2025 | 1,75 | 1,77 | 1,59 | 1,61 | -7,47% | 1.230.810,00 |
| 28.11.2025 | 1,67 | 1,77 | 1,65 | 1,74 | 5,45% | 674.768,00 |
| 26.11.2025 | 1,48 | 1,67 | 1,48 | 1,65 | 13,01% | 1.064.499,00 |
| 25.11.2025 | 1,54 | 1,54 | 1,45 | 1,46 | -4,58% | 713.950,00 |
| 24.11.2025 | 1,40 | 1,55 | 1,38 | 1,53 | 10,07% | 868.489,00 |
| 21.11.2025 | 1,36 | 1,42 | 1,30 | 1,39 | 4,51% | 919.937,00 |
| 20.11.2025 | 1,42 | 1,47 | 1,32 | 1,33 | -4,32% | 1.168.204,00 |
| 19.11.2025 | 1,51 | 1,54 | 1,34 | 1,39 | -8,55% | 1.630.579,00 |
| 18.11.2025 | 1,50 | 1,56 | 1,46 | 1,52 | 0,00% | 604.501,00 |
| 17.11.2025 | 1,52 | 1,56 | 1,48 | 1,52 | -1,94% | 759.711,00 |
| 14.11.2025 | 1,44 | 1,59 | 1,40 | 1,55 | 0,65% | 907.601,00 |
| 13.11.2025 | 1,70 | 1,75 | 1,53 | 1,54 | -10,47% | 1.171.089,00 |
| 12.11.2025 | 1,75 | 1,78 | 1,70 | 1,72 | -1,71% | 703.052,00 |
| 11.11.2025 | 1,69 | 1,80 | 1,68 | 1,75 | 4,17% | 828.798,00 |
| 10.11.2025 | 1,70 | 1,83 | 1,66 | 1,68 | 1,20% | 1.249.432,00 |
| 07.11.2025 | 1,66 | 1,68 | 1,56 | 1,66 | 0,00% | 1.031.805,00 |
| 06.11.2025 | 1,68 | 1,77 | 1,63 | 1,66 | -1,78% | 1.397.668,00 |
| 05.11.2025 | 1,57 | 1,73 | 1,54 | 1,69 | 7,64% | 1.459.347,00 |
| 04.11.2025 | 1,60 | 1,63 | 1,55 | 1,57 | -4,27% | 771.689,00 |
| 03.11.2025 | 1,79 | 1,79 | 1,60 | 1,64 | -8,38% | 1.235.029,00 |
| 31.10.2025 | 1,64 | 1,83 | 1,64 | 1,79 | 8,48% | 1.525.305,00 |
| 30.10.2025 | 1,58 | 1,66 | 1,55 | 1,65 | 4,43% | 882.963,00 |
| 29.10.2025 | 1,59 | 1,61 | 1,53 | 1,58 | -0,63% | 1.109.010,00 |
| 28.10.2025 | 1,69 | 1,70 | 1,57 | 1,59 | -5,36% | 914.833,00 |
| 27.10.2025 | 1,74 | 1,77 | 1,66 | 1,68 | -2,89% | 1.108.934,00 |
| 24.10.2025 | 1,70 | 1,78 | 1,70 | 1,73 | 1,76% | 1.045.960,00 |
| 23.10.2025 | 1,68 | 1,74 | 1,63 | 1,70 | 0,00% | 1.007.414,00 |
| 22.10.2025 | 1,77 | 1,78 | 1,59 | 1,70 | -3,95% | 1.713.024,00 |
| 21.10.2025 | 1,86 | 1,93 | 1,77 | 1,77 | -3,28% | 1.144.118,00 |
| 20.10.2025 | 1,74 | 1,93 | 1,70 | 1,83 | 5,17% | 1.482.082,00 |
| 17.10.2025 | 1,81 | 1,84 | 1,71 | 1,74 | -5,95% | 1.351.867,00 |
| 16.10.2025 | 1,85 | 2,00 | 1,83 | 1,85 | 1,09% | 2.352.920,00 |
| 15.10.2025 | 1,76 | 1,85 | 1,75 | 1,83 | 5,17% | 1.401.882,00 |
| 14.10.2025 | 1,76 | 1,78 | 1,67 | 1,74 | -3,33% | 1.317.558,00 |
| 13.10.2025 | 1,86 | 1,90 | 1,71 | 1,80 | -1,64% | 1.627.267,00 |
| 10.10.2025 | 2,01 | 2,05 | 1,80 | 1,83 | -6,15% | 2.569.923,00 |
| 09.10.2025 | 1,81 | 1,99 | 1,78 | 1,95 | 10,80% | 2.934.503,00 |
| 08.10.2025 | 1,78 | 1,83 | 1,67 | 1,76 | 0,57% | 2.076.043,00 |
| 07.10.2025 | 1,53 | 1,79 | 1,48 | 1,75 | 13,64% | 4.534.777,00 |
| 06.10.2025 | 1,56 | 1,57 | 1,47 | 1,54 | 0,00% | 1.551.022,00 |
| 03.10.2025 | 1,43 | 1,61 | 1,43 | 1,54 | 7,69% | 380.978,00 |
| 02.10.2025 | 1,49 | 1,54 | 1,41 | 1,43 | -5,30% | 1.753.360,00 |
| 01.10.2025 | 1,33 | 1,55 | 1,33 | 1,51 | 11,85% | 3.064.272,00 |
| 30.09.2025 | 1,35 | 1,41 | 1,29 | 1,35 | -5,59% | 2.298.323,00 |
| 29.09.2025 | 1,36 | 1,44 | 1,34 | 1,43 | 7,52% | 1.775.977,00 |
| 26.09.2025 | 1,25 | 1,35 | 1,25 | 1,33 | 5,56% | 1.565.512,00 |
| 25.09.2025 | 1,37 | 1,40 | 1,23 | 1,26 | -6,67% | 2.532.156,00 |
| 24.09.2025 | 1,33 | 1,42 | 1,33 | 1,35 | 0,75% | 1.269.080,00 |
| 23.09.2025 | 1,44 | 1,47 | 1,33 | 1,34 | -6,29% | 1.444.801,00 |
| 22.09.2025 | 1,38 | 1,48 | 1,32 | 1,43 | 2,14% | 2.157.346,00 |
| 19.09.2025 | 1,46 | 1,49 | 1,32 | 1,40 | -4,76% | 4.308.648,00 |
| 18.09.2025 | 1,48 | 1,54 | 1,45 | 1,47 | 0,00% | 1.780.826,00 |
| 17.09.2025 | 1,61 | 1,65 | 1,44 | 1,47 | -8,70% | 3.670.911,00 |
| 16.09.2025 | 1,52 | 1,85 | 1,52 | 1,61 | 4,55% | 5.144.042,00 |
| 15.09.2025 | 2,23 | 2,26 | 1,43 | 1,54 | -29,03% | 14.014.279,00 |
| 12.09.2025 | 2,33 | 2,38 | 1,87 | 2,17 | -8,05% | 5.471.294,00 |
| 11.09.2025 | 2,51 | 2,57 | 2,34 | 2,36 | -5,98% | 3.241.361,00 |
| 10.09.2025 | 2,49 | 2,60 | 2,43 | 2,51 | -0,79% | 3.251.572,00 |
| 09.09.2025 | 2,37 | 2,53 | 2,37 | 2,53 | 5,42% | 2.173.473,00 |
| 08.09.2025 | 2,58 | 2,60 | 2,33 | 2,40 | -8,05% | 2.537.335,00 |
| 05.09.2025 | 2,64 | 2,67 | 2,41 | 2,61 | 0,77% | 4.674.297,00 |
| 04.09.2025 | 2,36 | 2,65 | 2,26 | 2,59 | 8,82% | 4.875.007,00 |
| 03.09.2025 | 2,43 | 2,47 | 2,27 | 2,38 | -2,06% | 4.392.920,00 |
| 02.09.2025 | 2,34 | 2,50 | 2,34 | 2,43 | 0,00% | 3.592.400,00 |
| 29.08.2025 | 2,57 | 2,59 | 2,28 | 2,43 | -2,02% | 5.390.890,00 |
| 28.08.2025 | 2,66 | 2,79 | 2,46 | 2,48 | -18,95% | 13.772.268,00 |
| 27.08.2025 | 2,86 | 3,10 | 2,79 | 3,06 | 7,18% | 5.242.078,00 |
| 26.08.2025 | 3,28 | 3,28 | 2,62 | 2,86 | -10,22% | 9.784.259,00 |
| 25.08.2025 | 3,17 | 3,83 | 3,05 | 3,18 | 13,17% | 25.939.690,00 |
| 22.08.2025 | 2,01 | 2,87 | 2,01 | 2,81 | 41,21% | 21.029.030,00 |
| 21.08.2025 | 2,06 | 2,37 | 1,95 | 1,99 | -1,49% | 10.823.191,00 |
| 20.08.2025 | 1,76 | 2,09 | 1,68 | 2,02 | 20,96% | 11.583.382,00 |
| 19.08.2025 | 1,46 | 1,68 | 1,43 | 1,67 | 12,08% | 3.115.270,00 |
| 18.08.2025 | 1,57 | 1,60 | 1,40 | 1,49 | -3,25% | 4.573.072,00 |