1,195$
0,42%
Echtzeit-Aktienkurs Cognition Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cognition Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,17 | 1,20 | 1,14 | 1,20 | 0,42% | 26.616,00 |
| 28.05.2026 | 1,18 | 1,24 | 1,17 | 1,19 | 0,00% | 634.991,00 |
| 27.05.2026 | 1,22 | 1,28 | 1,18 | 1,19 | -4,03% | 798.928,00 |
| 26.05.2026 | 1,26 | 1,30 | 1,22 | 1,24 | -1,59% | 838.137,00 |
| 22.05.2026 | 1,25 | 1,26 | 1,22 | 1,26 | 0,80% | 531.795,00 |
| 21.05.2026 | 1,26 | 1,28 | 1,22 | 1,25 | -3,10% | 906.727,00 |
| 20.05.2026 | 1,12 | 1,30 | 1,09 | 1,29 | 16,22% | 1.628.139,00 |
| 19.05.2026 | 1,08 | 1,14 | 1,05 | 1,11 | 1,83% | 560.889,00 |
| 18.05.2026 | 1,15 | 1,15 | 1,07 | 1,09 | -4,39% | 971.027,00 |
| 15.05.2026 | 1,20 | 1,20 | 1,11 | 1,14 | -5,00% | 765.645,00 |
| 14.05.2026 | 1,22 | 1,24 | 1,13 | 1,20 | 0,00% | 850.911,00 |
| 13.05.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 1,69% | 796.406,00 |
| 12.05.2026 | 1,18 | 1,19 | 1,13 | 1,18 | 0,00% | 678.609,00 |
| 11.05.2026 | 1,21 | 1,25 | 1,16 | 1,18 | -2,48% | 957.239,00 |
| 08.05.2026 | 1,17 | 1,23 | 1,15 | 1,21 | 4,31% | 694.269,00 |
| 07.05.2026 | 1,24 | 1,26 | 1,13 | 1,16 | -5,69% | 940.425,00 |
| 06.05.2026 | 1,26 | 1,27 | 1,17 | 1,23 | -0,81% | 864.474,00 |
| 05.05.2026 | 1,30 | 1,30 | 1,21 | 1,24 | -3,13% | 687.229,00 |
| 04.05.2026 | 1,28 | 1,35 | 1,25 | 1,28 | 0,00% | 835.935,00 |
| 01.05.2026 | 1,27 | 1,32 | 1,22 | 1,28 | 1,59% | 843.586,00 |
| 30.04.2026 | 1,21 | 1,27 | 1,18 | 1,26 | 6,78% | 655.840,00 |
| 29.04.2026 | 1,28 | 1,28 | 1,16 | 1,18 | -7,81% | 1.006.880,00 |
| 28.04.2026 | 1,26 | 1,31 | 1,25 | 1,28 | 0,00% | 513.080,00 |
| 27.04.2026 | 1,30 | 1,36 | 1,24 | 1,28 | 0,00% | 1.075.736,00 |
| 24.04.2026 | 1,25 | 1,31 | 1,24 | 1,28 | 1,59% | 694.165,00 |
| 23.04.2026 | 1,33 | 1,33 | 1,24 | 1,26 | -2,33% | 1.259.830,00 |
| 22.04.2026 | 1,20 | 1,31 | 1,20 | 1,29 | 10,26% | 1.532.681,00 |
| 21.04.2026 | 1,22 | 1,27 | 1,13 | 1,17 | 4,46% | 3.572.899,00 |
| 20.04.2026 | 1,16 | 1,18 | 1,08 | 1,12 | -5,88% | 1.034.125,00 |
| 17.04.2026 | 1,12 | 1,20 | 1,12 | 1,19 | 7,21% | 1.291.497,00 |
| 16.04.2026 | 1,11 | 1,13 | 1,08 | 1,11 | 1,83% | 1.267.010,00 |
| 15.04.2026 | 0,99 | 1,11 | 0,98 | 1,09 | 11,75% | 1.073.737,00 |
| 14.04.2026 | 0,97 | 1,03 | 0,94 | 0,98 | 0,10% | 897.023,00 |
| 13.04.2026 | 0,91 | 0,98 | 0,86 | 0,97 | 7,67% | 1.151.202,00 |
| 10.04.2026 | 0,91 | 0,92 | 0,86 | 0,91 | 5,21% | 555.016,00 |
| 09.04.2026 | 0,88 | 0,93 | 0,85 | 0,86 | -2,27% | 697.915,00 |
| 08.04.2026 | 0,90 | 0,91 | 0,84 | 0,88 | 7,68% | 915.720,00 |
| 07.04.2026 | 0,80 | 0,83 | 0,75 | 0,82 | -2,42% | 1.002.253,00 |
| 06.04.2026 | 0,88 | 0,90 | 0,83 | 0,84 | -3,49% | 872.831,00 |
| 02.04.2026 | 0,85 | 0,88 | 0,82 | 0,87 | -2,63% | 1.048.986,00 |
| 01.04.2026 | 0,80 | 0,96 | 0,77 | 0,89 | 17,37% | 2.937.096,00 |
| 31.03.2026 | 0,60 | 0,76 | 0,59 | 0,76 | 27,73% | 2.239.894,00 |
| 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 |