1,080$
4,85%
Echtzeit-Aktienkurs Cognition Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cognition Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,02 | 1,08 | 1,00 | 1,08 | 4,85% | 108.041,00 |
| 06.03.2026 | 1,05 | 1,05 | 1,00 | 1,03 | -0,96% | 15.344,00 |
| 05.03.2026 | 1,08 | 1,09 | 1,03 | 1,04 | -1,89% | 15.344,00 |
| 04.03.2026 | 1,03 | 1,09 | 1,02 | 1,06 | 3,92% | 1.027.264,00 |
| 03.03.2026 | 1,06 | 1,07 | 1,02 | 1,02 | -3,77% | 688.505,00 |
| 02.03.2026 | 1,07 | 1,10 | 1,05 | 1,06 | -2,75% | 817.116,00 |
| 27.02.2026 | 1,16 | 1,17 | 1,07 | 1,09 | -6,03% | 563.735,00 |
| 26.02.2026 | 1,12 | 1,18 | 1,09 | 1,16 | 3,57% | 506.423,00 |
| 25.02.2026 | 1,07 | 1,14 | 1,06 | 1,12 | 7,69% | 723.938,00 |
| 24.02.2026 | 1,03 | 1,08 | 1,02 | 1,04 | 0,00% | 550.552,00 |
| 23.02.2026 | 1,04 | 1,08 | 1,01 | 1,04 | 0,00% | 655.169,00 |
| 20.02.2026 | 1,08 | 1,10 | 1,04 | 1,04 | -4,59% | 477.194,00 |
| 19.02.2026 | 1,06 | 1,10 | 1,05 | 1,09 | 3,81% | 542.371,00 |
| 18.02.2026 | 1,12 | 1,15 | 1,05 | 1,05 | -6,25% | 935.834,00 |
| 17.02.2026 | 1,13 | 1,19 | 1,11 | 1,12 | 0,00% | 1.074.676,00 |
| 13.02.2026 | 1,08 | 1,17 | 1,07 | 1,12 | 4,67% | 510.276,00 |
| 12.02.2026 | 1,13 | 1,15 | 1,05 | 1,07 | -2,73% | 264.917,00 |
| 11.02.2026 | 1,16 | 1,17 | 1,07 | 1,10 | -3,51% | 572.748,00 |
| 10.02.2026 | 1,10 | 1,21 | 1,06 | 1,14 | 6,54% | 1.045.807,00 |
| 09.02.2026 | 1,06 | 1,12 | 1,06 | 1,07 | 0,94% | 876.881,00 |
| 06.02.2026 | 1,00 | 1,08 | 1,00 | 1,06 | 6,03% | 973.715,00 |
| 05.02.2026 | 1,04 | 1,08 | 0,98 | 1,00 | -2,94% | 1.063.250,00 |
| 04.02.2026 | 1,15 | 1,16 | 1,01 | 1,03 | -8,04% | 1.262.262,00 |
| 03.02.2026 | 1,15 | 1,18 | 1,09 | 1,12 | -1,75% | 695.798,00 |
| 02.02.2026 | 1,11 | 1,17 | 1,11 | 1,14 | 4,59% | 739.595,00 |
| 30.01.2026 | 1,23 | 1,26 | 1,08 | 1,09 | -12,10% | 2.083.284,00 |
| 29.01.2026 | 1,26 | 1,28 | 1,20 | 1,24 | 0,00% | 783.421,00 |
| 28.01.2026 | 1,34 | 1,34 | 1,24 | 1,24 | -6,06% | 1.235.446,00 |
| 27.01.2026 | 1,40 | 1,40 | 1,31 | 1,32 | -4,35% | 1.037.263,00 |
| 26.01.2026 | 1,45 | 1,45 | 1,36 | 1,38 | -3,50% | 804.428,00 |
| 23.01.2026 | 1,46 | 1,47 | 1,41 | 1,43 | -2,05% | 1.326.495,00 |
| 22.01.2026 | 1,42 | 1,49 | 1,41 | 1,46 | 2,82% | 721.943,00 |
| 21.01.2026 | 1,40 | 1,44 | 1,39 | 1,42 | 1,43% | 600.488,00 |
| 20.01.2026 | 1,42 | 1,44 | 1,37 | 1,40 | -4,11% | 1.223.387,00 |
| 16.01.2026 | 1,37 | 1,51 | 1,37 | 1,46 | 5,80% | 1.254.500,00 |
| 15.01.2026 | 1,42 | 1,43 | 1,37 | 1,38 | -2,82% | 675.152,00 |
| 14.01.2026 | 1,43 | 1,45 | 1,41 | 1,42 | -0,70% | 443.122,00 |
| 13.01.2026 | 1,47 | 1,48 | 1,40 | 1,43 | -2,72% | 828.742,00 |
| 12.01.2026 | 1,41 | 1,50 | 1,37 | 1,47 | 4,26% | 1.198.569,00 |
| 09.01.2026 | 1,47 | 1,49 | 1,41 | 1,41 | -1,40% | 472.150,00 |
| 08.01.2026 | 1,49 | 1,50 | 1,41 | 1,43 | -3,38% | 610.473,00 |
| 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 |