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 | 1,09 | 1,00 | 1,08 | 4,85% | 868.701,00 |
| 06.03.2026 | 1,05 | 1,05 | 1,00 | 1,03 | -0,96% | 499.442,00 |
| 05.03.2026 | 1,07 | 1,09 | 1,03 | 1,04 | -1,89% | 509.478,00 |
| 04.03.2026 | 1,03 | 1,09 | 1,02 | 1,06 | 3,92% | 1.007.561,00 |
| 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% | 817.004,00 |
| 27.02.2026 | 1,16 | 1,17 | 1,07 | 1,09 | -6,03% | 562.577,00 |
| 26.02.2026 | 1,12 | 1,18 | 1,09 | 1,16 | 3,57% | 506.421,00 |
| 25.02.2026 | 1,07 | 1,14 | 1,06 | 1,12 | 7,69% | 723.936,00 |
| 24.02.2026 | 1,03 | 1,08 | 1,02 | 1,04 | 0,00% | 550.514,00 |
| 20.02.2026 | 1,08 | 1,10 | 1,04 | 1,04 | -5,02% | 462.000,00 |
| 19.02.2026 | 1,06 | 1,10 | 1,05 | 1,10 | 4,29% | 539.581,00 |
| 18.02.2026 | 1,12 | 1,15 | 1,05 | 1,05 | -6,25% | 930.200,00 |
| 17.02.2026 | 1,13 | 1,19 | 1,11 | 1,12 | 0,00% | 1.070.627,00 |
| 13.02.2026 | 1,08 | 1,17 | 1,07 | 1,12 | 4,19% | 510.276,00 |
| 12.02.2026 | 1,13 | 1,15 | 1,05 | 1,08 | -2,71% | 261.719,00 |
| 11.02.2026 | 1,16 | 1,17 | 1,07 | 1,11 | -3,07% | 569.914,00 |
| 10.02.2026 | 1,10 | 1,21 | 1,06 | 1,14 | 6,54% | 1.034.448,00 |
| 09.02.2026 | 1,06 | 1,12 | 1,06 | 1,07 | 0,94% | 874.385,00 |
| 06.02.2026 | 1,00 | 1,08 | 1,00 | 1,06 | 6,00% | 967.299,00 |
| 05.02.2026 | 1,04 | 1,08 | 0,98 | 1,00 | -2,91% | 1.052.362,00 |
| 04.02.2026 | 1,15 | 1,16 | 1,01 | 1,03 | -8,04% | 1.254.788,00 |
| 03.02.2026 | 1,15 | 1,18 | 1,09 | 1,12 | -1,75% | 692.981,00 |
| 02.02.2026 | 1,11 | 1,17 | 1,11 | 1,14 | 5,56% | 726.453,00 |
| 30.01.2026 | 1,23 | 1,26 | 1,08 | 1,08 | -13,60% | 2.072.699,00 |
| 29.01.2026 | 1,26 | 1,28 | 1,20 | 1,25 | 0,81% | 766.654,00 |
| 28.01.2026 | 1,34 | 1,34 | 1,24 | 1,24 | -6,06% | 1.210.398,00 |
| 27.01.2026 | 1,40 | 1,40 | 1,31 | 1,32 | -4,35% | 1.030.024,00 |
| 26.01.2026 | 1,45 | 1,45 | 1,36 | 1,38 | -5,48% | 786.945,00 |
| 22.01.2026 | 1,42 | 1,49 | 1,41 | 1,46 | 2,10% | 720.461,00 |
| 21.01.2026 | 1,40 | 1,44 | 1,39 | 1,43 | 1,78% | 599.127,00 |
| 20.01.2026 | 1,42 | 1,44 | 1,37 | 1,41 | -3,77% | 1.218.363,00 |
| 16.01.2026 | 1,37 | 1,51 | 1,37 | 1,46 | 5,80% | 1.254.500,00 |
| 15.01.2026 | 1,42 | 1,44 | 1,37 | 1,38 | -2,82% | 646.239,00 |
| 14.01.2026 | 1,43 | 1,45 | 1,41 | 1,42 | -0,70% | 428.341,00 |
| 13.01.2026 | 1,47 | 1,48 | 1,40 | 1,43 | -2,72% | 817.681,00 |
| 12.01.2026 | 1,41 | 1,50 | 1,37 | 1,47 | 4,26% | 1.190.671,00 |
| 09.01.2026 | 1,47 | 1,49 | 1,41 | 1,41 | -1,40% | 470.132,00 |
| 08.01.2026 | 1,49 | 1,50 | 1,41 | 1,43 | -3,38% | 608.779,00 |
| 07.01.2026 | 1,43 | 1,57 | 1,36 | 1,48 | 4,96% | 1.850.582,00 |
| 06.01.2026 | 1,43 | 1,44 | 1,34 | 1,41 | 0,71% | 1.067.263,00 |
| 05.01.2026 | 1,49 | 1,49 | 1,38 | 1,40 | -4,76% | 951.034,00 |
| 02.01.2026 | 1,40 | 1,49 | 1,39 | 1,47 | 8,89% | 874.885,00 |
| 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% | 737.625,00 |
| 29.12.2025 | 1,44 | 1,48 | 1,40 | 1,41 | -2,76% | 591.280,00 |
| 26.12.2025 | 1,48 | 1,51 | 1,42 | 1,45 | -0,68% | 425.782,00 |
| 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% | 2.360.481,00 |
| 22.12.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 3,25% | 690.076,00 |
| 19.12.2025 | 1,50 | 1,57 | 1,44 | 1,54 | 1,85% | 1.532.839,00 |
| 18.12.2025 | 1,48 | 1,61 | 1,48 | 1,51 | 2,16% | 682.247,00 |
| 17.12.2025 | 1,53 | 1,59 | 1,48 | 1,48 | -3,27% | 795.505,00 |
| 16.12.2025 | 1,60 | 1,67 | 1,53 | 1,53 | -4,38% | 1.065.002,00 |
| 15.12.2025 | 1,70 | 1,71 | 1,60 | 1,60 | -5,33% | 777.602,00 |
| 12.12.2025 | 1,63 | 1,76 | 1,61 | 1,69 | 4,32% | 1.028.075,00 |
| 11.12.2025 | 1,70 | 1,71 | 1,61 | 1,62 | -4,14% | 864.076,00 |
| 10.12.2025 | 1,69 | 1,73 | 1,65 | 1,69 | 0,60% | 788.644,00 |
| 09.12.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -4,27% | 708.993,00 |
| 08.12.2025 | 1,75 | 1,77 | 1,69 | 1,76 | 1,45% | 825.930,00 |
| 05.12.2025 | 1,75 | 1,75 | 1,69 | 1,73 | -1,70% | 546.711,00 |
| 04.12.2025 | 1,80 | 1,81 | 1,73 | 1,76 | -2,22% | 936.047,00 |
| 03.12.2025 | 1,63 | 1,81 | 1,61 | 1,80 | 11,80% | 2.081.527,00 |
| 02.12.2025 | 1,66 | 1,69 | 1,58 | 1,61 | 0,63% | 484.640,00 |
| 01.12.2025 | 1,75 | 1,77 | 1,59 | 1,60 | -8,05% | 1.194.710,00 |
| 28.11.2025 | 1,67 | 1,77 | 1,65 | 1,74 | 5,45% | 670.022,00 |
| 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 | -5,50% | 657.563,00 |
| 24.11.2025 | 1,40 | 1,55 | 1,38 | 1,55 | 16,17% | 852.431,00 |
| 20.11.2025 | 1,42 | 1,47 | 1,32 | 1,33 | -5,00% | 1.162.796,00 |
| 19.11.2025 | 1,51 | 1,54 | 1,34 | 1,40 | -7,89% | 1.620.903,00 |
| 18.11.2025 | 1,50 | 1,56 | 1,46 | 1,52 | -0,65% | 603.067,00 |
| 17.11.2025 | 1,52 | 1,56 | 1,48 | 1,53 | -1,29% | 756.359,00 |
| 13.11.2025 | 1,70 | 1,75 | 1,54 | 1,55 | -10,14% | 1.157.958,00 |
| 12.11.2025 | 1,75 | 1,78 | 1,70 | 1,73 | -1,43% | 687.137,00 |
| 11.11.2025 | 1,69 | 1,80 | 1,68 | 1,75 | 4,17% | 822.381,00 |
| 10.11.2025 | 1,70 | 1,83 | 1,66 | 1,68 | 1,20% | 1.244.860,00 |
| 07.11.2025 | 1,66 | 1,68 | 1,56 | 1,66 | -0,60% | 1.026.915,00 |
| 06.11.2025 | 1,68 | 1,77 | 1,63 | 1,67 | -1,18% | 1.356.691,00 |
| 05.11.2025 | 1,57 | 1,73 | 1,54 | 1,69 | 7,64% | 1.459.347,00 |
| 04.11.2025 | 1,60 | 1,63 | 1,55 | 1,57 | -4,56% | 755.009,00 |
| 03.11.2025 | 1,79 | 1,79 | 1,60 | 1,65 | -8,36% | 1.222.963,00 |
| 31.10.2025 | 1,64 | 1,83 | 1,64 | 1,80 | 8,79% | 1.510.981,00 |
| 30.10.2025 | 1,58 | 1,66 | 1,55 | 1,65 | 4,43% | 861.453,00 |
| 29.10.2025 | 1,59 | 1,61 | 1,53 | 1,58 | -0,63% | 1.096.752,00 |
| 28.10.2025 | 1,69 | 1,70 | 1,57 | 1,59 | -5,36% | 855.211,00 |
| 27.10.2025 | 1,74 | 1,77 | 1,66 | 1,68 | -2,89% | 997.035,00 |
| 24.10.2025 | 1,70 | 1,78 | 1,70 | 1,73 | 1,76% | 1.019.893,00 |
| 23.10.2025 | 1,68 | 1,74 | 1,63 | 1,70 | 0,00% | 1.000.382,00 |
| 22.10.2025 | 1,77 | 1,78 | 1,59 | 1,70 | -3,95% | 1.675.133,00 |
| 21.10.2025 | 1,86 | 1,93 | 1,77 | 1,77 | -3,28% | 1.047.306,00 |
| 20.10.2025 | 1,74 | 1,93 | 1,70 | 1,83 | 5,17% | 1.425.694,00 |
| 17.10.2025 | 1,81 | 1,84 | 1,71 | 1,74 | -5,95% | 1.341.601,00 |
| 16.10.2025 | 1,85 | 2,00 | 1,83 | 1,85 | 0,82% | 2.318.960,00 |
| 15.10.2025 | 1,76 | 1,85 | 1,75 | 1,84 | 5,46% | 1.388.374,00 |
| 14.10.2025 | 1,76 | 1,78 | 1,67 | 1,74 | -3,33% | 1.298.165,00 |
| 13.10.2025 | 1,86 | 1,90 | 1,71 | 1,80 | -0,55% | 1.594.683,00 |
| 10.10.2025 | 2,01 | 2,05 | 1,80 | 1,81 | -7,18% | 2.471.216,00 |
| 09.10.2025 | 1,81 | 1,99 | 1,78 | 1,95 | 10,80% | 2.849.215,00 |
| 08.10.2025 | 1,78 | 1,83 | 1,67 | 1,76 | 0,57% | 2.045.910,00 |