0,994$
-1,58%
Echtzeit-Aktienkurs Cognition Therapeutics
Bid:
Ask:
Aktienkurse zur Cognition Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -1,58% | 39.136,00 |
| 08.09.2026 | 1,02 | 1,04 | 1,00 | 1,01 | -1,94% | 261.511,00 |
| 04.09.2026 | 1,05 | 1,05 | 1,01 | 1,03 | -1,90% | 377.466,00 |
| 03.09.2026 | 1,05 | 1,06 | 1,02 | 1,05 | -0,94% | 261.505,00 |
| 02.09.2026 | 1,02 | 1,07 | 1,01 | 1,06 | 4,95% | 376.887,00 |
| 01.09.2026 | 1,02 | 1,03 | 0,98 | 1,01 | -1,94% | 336.780,00 |
| 31.08.2026 | 1,02 | 1,05 | 1,01 | 1,03 | 0,98% | 294.605,00 |
| 28.08.2026 | 1,07 | 1,07 | 1,02 | 1,02 | -3,77% | 347.443,00 |
| 27.08.2026 | 1,07 | 1,08 | 1,04 | 1,06 | 0,95% | 273.372,00 |
| 26.08.2026 | 1,03 | 1,06 | 0,99 | 1,05 | 1,94% | 466.208,00 |
| 25.08.2026 | 0,99 | 1,04 | 0,98 | 1,03 | 4,62% | 416.428,00 |
| 24.08.2026 | 0,99 | 1,00 | 0,96 | 0,98 | -1,15% | 249.742,00 |
| 21.08.2026 | 0,97 | 1,01 | 0,97 | 1,00 | 4,11% | 308.326,00 |
| 20.08.2026 | 0,98 | 0,99 | 0,93 | 0,96 | -2,26% | 303.448,00 |
| 19.08.2026 | 0,99 | 1,02 | 0,96 | 0,98 | -0,31% | 805.637,00 |
| 18.08.2026 | 1,01 | 1,03 | 0,98 | 0,98 | -3,75% | 372.013,00 |
| 17.08.2026 | 1,01 | 1,04 | 1,01 | 1,02 | 0,99% | 434.828,00 |
| 14.08.2026 | 1,04 | 1,05 | 1,00 | 1,01 | -2,88% | 509.455,00 |
| 13.08.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 0,00% | 398.324,00 |
| 12.08.2026 | 1,03 | 1,06 | 1,00 | 1,04 | 1,96% | 819.203,00 |
| 11.08.2026 | 1,06 | 1,10 | 1,00 | 1,02 | -2,86% | 713.518,00 |
| 10.08.2026 | 1,05 | 1,09 | 1,03 | 1,05 | -2,78% | 1.029.795,00 |
| 07.08.2026 | 1,08 | 1,12 | 1,07 | 1,08 | -4,42% | 901.705,00 |
| 06.08.2026 | 1,10 | 1,15 | 1,08 | 1,13 | 5,61% | 1.049.864,00 |
| 05.08.2026 | 0,99 | 1,07 | 0,95 | 1,07 | 8,51% | 651.579,00 |
| 04.08.2026 | 0,90 | 1,02 | 0,90 | 0,99 | 10,61% | 733.817,00 |
| 03.08.2026 | 0,91 | 0,92 | 0,88 | 0,89 | 0,17% | 324.371,00 |
| 31.07.2026 | 0,93 | 0,94 | 0,89 | 0,89 | -2,84% | 407.410,00 |
| 30.07.2026 | 0,90 | 0,93 | 0,89 | 0,92 | 2,22% | 259.412,00 |
| 29.07.2026 | 0,93 | 0,94 | 0,88 | 0,90 | -2,97% | 335.071,00 |
| 28.07.2026 | 0,95 | 0,95 | 0,88 | 0,92 | -2,73% | 484.009,00 |
| 27.07.2026 | 0,94 | 0,97 | 0,91 | 0,95 | 3,31% | 411.483,00 |
| 24.07.2026 | 0,95 | 0,99 | 0,91 | 0,92 | -4,29% | 451.326,00 |
| 23.07.2026 | 0,96 | 1,00 | 0,92 | 0,96 | -0,92% | 324.683,00 |
| 22.07.2026 | 1,00 | 1,01 | 0,96 | 0,97 | -3,09% | 261.734,00 |
| 21.07.2026 | 0,94 | 1,02 | 0,94 | 1,00 | 5,33% | 407.695,00 |
| 20.07.2026 | 0,95 | 0,99 | 0,93 | 0,95 | -1,21% | 542.439,00 |
| 17.07.2026 | 0,94 | 0,98 | 0,92 | 0,96 | 2,23% | 468.028,00 |
| 16.07.2026 | 0,93 | 0,99 | 0,93 | 0,94 | -0,97% | 781.762,00 |
| 15.07.2026 | 1,00 | 1,02 | 0,93 | 0,95 | -6,02% | 1.356.512,00 |
| 14.07.2026 | 1,02 | 1,03 | 0,97 | 1,01 | -0,98% | 1.299.295,00 |
| 13.07.2026 | 1,05 | 1,08 | 0,98 | 1,02 | -6,42% | 2.509.901,00 |
| 10.07.2026 | 1,09 | 1,11 | 1,04 | 1,09 | -0,46% | 1.537.330,00 |
| 09.07.2026 | 1,05 | 1,10 | 1,03 | 1,10 | 1,86% | 1.981.491,00 |
| 08.07.2026 | 1,06 | 1,08 | 1,00 | 1,08 | -0,46% | 2.567.032,00 |
| 07.07.2026 | 1,05 | 1,13 | 1,01 | 1,08 | 0,93% | 1.950.302,00 |
| 06.07.2026 | 1,14 | 1,18 | 1,06 | 1,07 | -8,55% | 2.649.489,00 |
| 02.07.2026 | 1,15 | 1,21 | 1,13 | 1,17 | 3,54% | 2.059.084,00 |
| 01.07.2026 | 1,18 | 1,22 | 1,11 | 1,13 | -1,74% | 2.371.100,00 |
| 30.06.2026 | 1,09 | 1,19 | 1,09 | 1,15 | 5,50% | 871.874,00 |
| 29.06.2026 | 1,11 | 1,14 | 1,05 | 1,09 | -2,68% | 1.817.812,00 |
| 26.06.2026 | 1,10 | 1,20 | 1,08 | 1,12 | -0,88% | 3.492.545,00 |
| 25.06.2026 | 1,07 | 1,22 | 0,93 | 1,13 | 10,78% | 3.922.688,00 |
| 24.06.2026 | 1,56 | 1,61 | 0,97 | 1,02 | -38,18% | 11.844.701,00 |
| 23.06.2026 | 1,62 | 1,75 | 1,55 | 1,65 | -1,79% | 1.331.553,00 |
| 22.06.2026 | 1,46 | 1,76 | 1,45 | 1,68 | 15,86% | 4.065.172,00 |
| 18.06.2026 | 1,48 | 1,50 | 1,39 | 1,45 | 2,11% | 1.303.647,00 |
| 17.06.2026 | 1,29 | 1,48 | 1,25 | 1,42 | 12,70% | 2.358.569,00 |
| 16.06.2026 | 1,22 | 1,30 | 1,19 | 1,26 | 4,13% | 1.078.558,00 |
| 15.06.2026 | 1,26 | 1,30 | 1,21 | 1,21 | 0,00% | 858.105,00 |
| 12.06.2026 | 1,21 | 1,23 | 1,19 | 1,21 | 0,83% | 463.823,00 |
| 11.06.2026 | 1,14 | 1,22 | 1,13 | 1,20 | 5,26% | 604.327,00 |
| 10.06.2026 | 1,12 | 1,21 | 1,12 | 1,14 | -0,87% | 489.157,00 |
| 09.06.2026 | 1,21 | 1,23 | 1,12 | 1,15 | -4,96% | 691.992,00 |
| 08.06.2026 | 1,32 | 1,35 | 1,18 | 1,21 | -6,20% | 826.011,00 |
| 05.06.2026 | 1,32 | 1,33 | 1,22 | 1,29 | -5,15% | 1.149.750,00 |
| 04.06.2026 | 1,36 | 1,50 | 1,35 | 1,36 | -4,23% | 1.821.913,00 |
| 03.06.2026 | 1,34 | 1,46 | 1,26 | 1,42 | 5,19% | 2.211.329,00 |
| 02.06.2026 | 1,36 | 1,39 | 1,25 | 1,35 | 8,00% | 2.901.669,00 |
| 01.06.2026 | 1,17 | 1,38 | 1,16 | 1,25 | 5,93% | 2.477.525,00 |
| 29.05.2026 | 1,18 | 1,20 | 1,13 | 1,18 | -0,84% | 682.343,00 |
| 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 |