1,501€
-5,42%
Echtzeit-Aktienkurs Annovis Bio
Bid:
Ask:
Aktienkurse zur Annovis Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,76% | 100,00 |
| 14.08.2026 | 1,55 | 1,64 | 1,54 | 1,59 | 1,73% | 3.547,00 |
| 13.08.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -4,99% | - |
| 12.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 11.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,73% | - |
| 10.08.2026 | 1,63 | 1,65 | 1,58 | 1,61 | -0,31% | - |
| 07.08.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -0,49% | - |
| 06.08.2026 | 1,62 | 1,63 | 1,62 | 1,63 | -0,79% | - |
| 05.08.2026 | 1,62 | 1,71 | 1,59 | 1,64 | 9,41% | - |
| 04.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,25% | - |
| 03.08.2026 | 1,52 | 1,58 | 1,50 | 1,52 | -0,33% | - |
| 31.07.2026 | 1,53 | 1,57 | 1,49 | 1,52 | 2,63% | - |
| 30.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,26% | - |
| 29.07.2026 | 1,48 | 1,53 | 1,46 | 1,53 | 4,28% | - |
| 28.07.2026 | 1,47 | 1,49 | 1,37 | 1,47 | 0,55% | - |
| 27.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,75% | - |
| 24.07.2026 | 1,53 | 1,57 | 1,46 | 1,47 | -3,15% | - |
| 23.07.2026 | 1,53 | 1,55 | 1,51 | 1,52 | -1,04% | - |
| 22.07.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 0,00% | - |
| 21.07.2026 | 1,48 | 1,55 | 1,48 | 1,54 | 4,77% | - |
| 20.07.2026 | 1,54 | 1,54 | 1,46 | 1,47 | -4,05% | - |
| 17.07.2026 | 1,52 | 1,56 | 1,48 | 1,53 | -0,33% | - |
| 16.07.2026 | 1,57 | 1,58 | 1,51 | 1,54 | -0,07% | - |
| 15.07.2026 | 1,50 | 1,60 | 1,50 | 1,54 | -0,52% | - |
| 14.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -4,93% | - |
| 13.07.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -4,58% | - |
| 10.07.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 0,00% | - |
| 09.07.2026 | 1,78 | 1,80 | 1,68 | 1,70 | -2,52% | - |
| 08.07.2026 | 1,76 | 1,90 | 1,72 | 1,75 | -1,47% | - |
| 07.07.2026 | 1,72 | 1,88 | 1,68 | 1,77 | 5,16% | - |
| 06.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 03.07.2026 | 1,75 | 1,75 | 1,69 | 1,69 | 0,30% | - |
| 02.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 3,82% | - |
| 01.07.2026 | 1,62 | 1,63 | 1,61 | 1,62 | -0,67% | - |
| 30.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 7,71% | - |
| 29.06.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 5,20% | - |
| 26.06.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -2,04% | - |
| 25.06.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -84,79% | - |
| 16.02.2024 | 10,47 | 10,64 | 9,57 | 9,68 | -7,59% | - |
| 15.02.2024 | 9,61 | 11,54 | 9,61 | 10,47 | 8,78% | 2.362,00 |
| 14.02.2024 | 9,38 | 9,90 | 9,38 | 9,63 | 2,61% | - |
| 13.02.2024 | 9,83 | 9,92 | 9,22 | 9,38 | -4,53% | - |
| 12.02.2024 | 10,14 | 10,51 | 9,79 | 9,83 | -3,11% | 125,00 |
| 09.02.2024 | 10,06 | 10,38 | 9,97 | 10,14 | 0,95% | - |
| 08.02.2024 | 9,23 | 10,17 | 9,10 | 10,05 | 8,89% | - |
| 07.02.2024 | 9,55 | 9,78 | 9,09 | 9,23 | -3,35% | - |
| 06.02.2024 | 9,12 | 9,60 | 8,74 | 9,55 | 4,66% | - |
| 05.02.2024 | 9,34 | 9,40 | 8,94 | 9,12 | -2,36% | 1.500,00 |
| 02.02.2024 | 10,04 | 10,18 | 8,87 | 9,34 | -6,93% | - |
| 01.02.2024 | 10,24 | 10,82 | 9,91 | 10,04 | -2,00% | 100,00 |
| 31.01.2024 | 9,98 | 10,63 | 9,81 | 10,24 | 2,61% | - |
| 30.01.2024 | 10,53 | 11,23 | 9,86 | 9,98 | -5,22% | 75,00 |
| 29.01.2024 | 9,15 | 10,64 | 9,14 | 10,53 | 15,14% | - |
| 26.01.2024 | 8,43 | 9,64 | 8,39 | 9,15 | 8,48% | - |
| 25.01.2024 | 8,35 | 8,99 | 8,33 | 8,43 | 1,02% | - |
| 24.01.2024 | 10,73 | 10,85 | 8,28 | 8,35 | -22,23% | 100,00 |
| 23.01.2024 | 11,86 | 12,02 | 10,26 | 10,73 | -9,53% | - |
| 22.01.2024 | 10,66 | 12,37 | 10,64 | 11,86 | 11,26% | 11.500,00 |
| 19.01.2024 | 10,65 | 11,11 | 10,45 | 10,66 | 0,09% | - |
| 18.01.2024 | 10,53 | 10,86 | 10,00 | 10,65 | 1,14% | - |
| 17.01.2024 | 10,91 | 11,05 | 10,30 | 10,53 | -3,48% | 100,00 |
| 16.01.2024 | 11,72 | 12,14 | 10,89 | 10,91 | -6,91% | - |
| 15.01.2024 | 11,72 | 11,88 | 11,70 | 11,72 | 0,00% | - |
| 12.01.2024 | 11,37 | 12,20 | 11,34 | 11,72 | 3,08% | - |
| 11.01.2024 | 11,85 | 12,09 | 11,07 | 11,37 | -4,05% | - |
| 10.01.2024 | 11,99 | 12,28 | 11,49 | 11,85 | -1,17% | - |
| 09.01.2024 | 12,63 | 12,73 | 11,94 | 11,99 | -5,07% | - |
| 08.01.2024 | 11,20 | 12,78 | 10,79 | 12,63 | 12,77% | - |
| 05.01.2024 | 14,93 | 14,95 | 11,11 | 11,20 | -24,98% | - |
| 04.01.2024 | 17,11 | 17,11 | 13,84 | 14,93 | -12,74% | 250,00 |
| 03.01.2024 | 17,21 | 18,00 | 15,80 | 17,11 | -0,58% | 160,00 |
| 02.01.2024 | 18,33 | 18,34 | 16,74 | 17,21 | -6,11% | - |
| 29.12.2023 | 17,52 | 18,74 | 17,52 | 18,33 | 4,62% | - |
| 28.12.2023 | 17,52 | 19,31 | 17,21 | 17,52 | 0,00% | - |
| 27.12.2023 | 13,15 | 18,42 | 13,15 | 17,52 | 33,23% | - |
| 22.12.2023 | 10,26 | 13,57 | 10,10 | 13,15 | 28,17% | 200,00 |
| 21.12.2023 | 9,80 | 10,39 | 9,66 | 10,26 | 4,69% | - |
| 20.12.2023 | 10,08 | 10,61 | 9,74 | 9,80 | -2,73% | - |
| 19.12.2023 | 10,38 | 10,69 | 10,05 | 10,08 | -2,94% | - |
| 18.12.2023 | 9,96 | 10,85 | 9,73 | 10,38 | 4,22% | 200,00 |
| 15.12.2023 | 9,76 | 9,98 | 9,51 | 9,96 | 2,05% | - |
| 14.12.2023 | 9,27 | 9,78 | 8,72 | 9,76 | 5,34% | - |
| 13.12.2023 | 8,51 | 9,27 | 8,23 | 9,27 | 8,94% | - |
| 12.12.2023 | 8,71 | 8,96 | 8,42 | 8,51 | -2,35% | - |
| 11.12.2023 | 9,61 | 9,67 | 8,40 | 8,71 | -9,37% | - |
| 08.12.2023 | 9,49 | 9,87 | 8,78 | 9,61 | 1,32% | 32,00 |
| 07.12.2023 | 9,84 | 10,37 | 9,16 | 9,49 | -3,61% | - |
| 06.12.2023 | 9,53 | 11,50 | 9,32 | 9,84 | 3,25% | 261,00 |
| 05.12.2023 | 9,12 | 10,14 | 9,07 | 9,53 | 4,50% | - |
| 04.12.2023 | 7,80 | 9,38 | 7,70 | 9,12 | 16,92% | - |
| 01.12.2023 | 7,86 | 8,23 | 7,45 | 7,80 | -0,76% | - |
| 30.11.2023 | 7,58 | 8,72 | 7,51 | 7,86 | 3,76% | 200,00 |
| 29.11.2023 | 6,88 | 7,88 | 6,86 | 7,58 | 10,10% | - |
| 28.11.2023 | 6,75 | 7,44 | 6,67 | 6,88 | 1,93% | - |
| 27.11.2023 | 5,95 | 7,29 | 5,91 | 6,75 | 13,54% | - |
| 24.11.2023 | 5,90 | 6,15 | 5,90 | 5,95 | 0,85% | - |
| 23.11.2023 | 5,88 | 5,93 | 5,88 | 5,90 | 0,26% | - |
| 22.11.2023 | 6,04 | 6,19 | 5,87 | 5,88 | -2,65% | - |
| 21.11.2023 | 5,53 | 6,21 | 5,49 | 6,04 | 9,32% | - |
| 20.11.2023 | 5,53 | 5,92 | 5,47 | 5,53 | 0,00% | - |