0,800$
5,82%
Echtzeit-Aktienkurs Cognition Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cognition Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 0,60 | 0,76 | 0,59 | 0,76 | 27,19% | 2.176.706,00 |
| 30.03.2026 | 0,76 | 0,77 | 0,55 | 0,59 | -18,55% | 4.862.654,00 |
| 27.03.2026 | 1,07 | 1,07 | 0,68 | 0,73 | -32,41% | 7.136.499,00 |
| 26.03.2026 | 1,12 | 1,20 | 1,07 | 1,08 | -2,70% | 1.803.948,00 |
| 25.03.2026 | 1,15 | 1,17 | 1,09 | 1,11 | 0,91% | 1.017.719,00 |
| 24.03.2026 | 1,13 | 1,14 | 1,07 | 1,10 | -2,65% | 499.033,00 |
| 23.03.2026 | 1,08 | 1,15 | 1,07 | 1,13 | 5,61% | 612.567,00 |
| 20.03.2026 | 1,08 | 1,12 | 1,05 | 1,07 | -0,93% | 636.471,00 |
| 19.03.2026 | 1,10 | 1,12 | 1,03 | 1,08 | -1,82% | 827.337,00 |
| 18.03.2026 | 1,14 | 1,15 | 1,09 | 1,10 | -4,35% | 893.803,00 |
| 17.03.2026 | 1,10 | 1,17 | 1,09 | 1,15 | 6,48% | 1.154.361,00 |
| 16.03.2026 | 1,08 | 1,09 | 1,04 | 1,08 | 2,86% | 447.276,00 |
| 13.03.2026 | 1,10 | 1,11 | 1,05 | 1,05 | -2,78% | 405.379,00 |
| 12.03.2026 | 1,12 | 1,14 | 1,06 | 1,08 | -5,26% | 497.135,00 |
| 11.03.2026 | 1,13 | 1,16 | 1,12 | 1,14 | 1,79% | 322.777,00 |
| 10.03.2026 | 1,09 | 1,18 | 1,08 | 1,12 | 3,70% | 832.395,00 |
| 09.03.2026 | 1,03 | 1,09 | 1,00 | 1,08 | 4,85% | 868.761,00 |
| 06.03.2026 | 1,05 | 1,05 | 1,00 | 1,03 | -0,96% | 499.445,00 |
| 05.03.2026 | 1,08 | 1,09 | 1,03 | 1,04 | -1,89% | 509.508,00 |
| 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 |
| 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% | 1.466.934,00 |