1,075$
-0,92%
Echtzeit-Aktienkurs Cognition Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cognition Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,06 | 1,08 | 1,00 | 1,08 | -0,92% | 2.567.032,00 |
| 07.07.2026 | 1,05 | 1,13 | 1,01 | 1,09 | 1,40% | 1.941.070,00 |
| 06.07.2026 | 1,14 | 1,18 | 1,06 | 1,07 | -8,55% | 2.611.770,00 |
| 02.07.2026 | 1,15 | 1,21 | 1,13 | 1,17 | 3,36% | 2.059.084,00 |
| 01.07.2026 | 1,18 | 1,22 | 1,11 | 1,13 | -1,57% | 2.355.207,00 |
| 30.06.2026 | 1,09 | 1,19 | 1,09 | 1,15 | 4,55% | 868.363,00 |
| 29.06.2026 | 1,11 | 1,14 | 1,05 | 1,10 | -1,35% | 1.812.397,00 |
| 26.06.2026 | 1,10 | 1,20 | 1,08 | 1,12 | -0,89% | 3.486.676,00 |
| 25.06.2026 | 1,07 | 1,22 | 0,93 | 1,13 | 10,29% | 3.910.783,00 |
| 24.06.2026 | 1,56 | 1,61 | 0,97 | 1,02 | -38,18% | 11.751.535,00 |
| 23.06.2026 | 1,62 | 1,75 | 1,55 | 1,65 | -1,79% | 1.326.423,00 |
| 22.06.2026 | 1,46 | 1,76 | 1,45 | 1,68 | 15,86% | 3.993.949,00 |
| 18.06.2026 | 1,48 | 1,50 | 1,39 | 1,45 | 2,47% | 1.303.647,00 |
| 17.06.2026 | 1,29 | 1,48 | 1,25 | 1,42 | 12,30% | 2.300.890,00 |
| 16.06.2026 | 1,22 | 1,30 | 1,19 | 1,26 | 4,13% | 1.074.477,00 |
| 15.06.2026 | 1,26 | 1,30 | 1,21 | 1,21 | 0,00% | 855.971,00 |
| 12.06.2026 | 1,21 | 1,23 | 1,19 | 1,21 | 0,83% | 440.812,00 |
| 11.06.2026 | 1,14 | 1,22 | 1,13 | 1,20 | 3,90% | 597.532,00 |
| 10.06.2026 | 1,12 | 1,21 | 1,12 | 1,16 | -0,86% | 485.049,00 |
| 09.06.2026 | 1,21 | 1,23 | 1,12 | 1,17 | -4,12% | 686.517,00 |
| 08.06.2026 | 1,32 | 1,35 | 1,18 | 1,22 | -5,45% | 819.238,00 |
| 05.06.2026 | 1,32 | 1,33 | 1,22 | 1,29 | -5,51% | 1.087.947,00 |
| 04.06.2026 | 1,36 | 1,50 | 1,35 | 1,36 | -3,89% | 1.788.794,00 |
| 03.06.2026 | 1,34 | 1,46 | 1,26 | 1,42 | 5,60% | 2.189.395,00 |
| 02.06.2026 | 1,36 | 1,39 | 1,25 | 1,34 | 7,20% | 2.890.707,00 |
| 01.06.2026 | 1,17 | 1,38 | 1,16 | 1,25 | 5,04% | 2.469.022,00 |
| 29.05.2026 | 1,18 | 1,20 | 1,13 | 1,19 | 0,00% | 679.306,00 |
| 28.05.2026 | 1,18 | 1,24 | 1,17 | 1,19 | 0,00% | 609.956,00 |
| 27.05.2026 | 1,22 | 1,28 | 1,18 | 1,19 | -4,03% | 777.694,00 |
| 26.05.2026 | 1,26 | 1,30 | 1,22 | 1,24 | -1,59% | 830.605,00 |
| 22.05.2026 | 1,25 | 1,26 | 1,22 | 1,26 | 1,61% | 531.795,00 |
| 21.05.2026 | 1,26 | 1,28 | 1,22 | 1,24 | -3,13% | 886.771,00 |
| 20.05.2026 | 1,12 | 1,30 | 1,09 | 1,28 | 15,32% | 1.565.572,00 |
| 19.05.2026 | 1,08 | 1,14 | 1,05 | 1,11 | 1,83% | 557.823,00 |
| 18.05.2026 | 1,15 | 1,15 | 1,07 | 1,09 | -4,39% | 964.794,00 |
| 15.05.2026 | 1,20 | 1,20 | 1,11 | 1,14 | -5,00% | 763.366,00 |
| 14.05.2026 | 1,22 | 1,24 | 1,13 | 1,20 | 0,00% | 847.786,00 |
| 13.05.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 0,84% | 782.707,00 |
| 12.05.2026 | 1,18 | 1,19 | 1,13 | 1,19 | 0,85% | 675.583,00 |
| 11.05.2026 | 1,21 | 1,25 | 1,16 | 1,18 | -3,28% | 940.620,00 |
| 08.05.2026 | 1,17 | 1,23 | 1,15 | 1,22 | 5,17% | 685.216,00 |
| 07.05.2026 | 1,24 | 1,26 | 1,13 | 1,16 | -6,45% | 923.695,00 |
| 06.05.2026 | 1,26 | 1,27 | 1,17 | 1,24 | -1,59% | 850.541,00 |
| 05.05.2026 | 1,30 | 1,30 | 1,21 | 1,26 | -1,18% | 684.337,00 |
| 04.05.2026 | 1,28 | 1,35 | 1,25 | 1,28 | -0,39% | 825.422,00 |
| 01.05.2026 | 1,27 | 1,32 | 1,22 | 1,28 | 1,19% | 839.536,00 |
| 30.04.2026 | 1,21 | 1,27 | 1,18 | 1,27 | 6,30% | 615.163,00 |
| 29.04.2026 | 1,28 | 1,28 | 1,16 | 1,19 | -7,03% | 962.860,00 |
| 28.04.2026 | 1,26 | 1,31 | 1,25 | 1,28 | 0,00% | 507.266,00 |
| 27.04.2026 | 1,30 | 1,36 | 1,24 | 1,28 | -0,78% | 1.056.617,00 |
| 24.04.2026 | 1,25 | 1,31 | 1,24 | 1,29 | 1,98% | 690.101,00 |
| 23.04.2026 | 1,33 | 1,33 | 1,24 | 1,27 | -2,32% | 1.253.275,00 |
| 22.04.2026 | 1,20 | 1,31 | 1,20 | 1,30 | 11,64% | 1.486.962,00 |
| 21.04.2026 | 1,22 | 1,27 | 1,13 | 1,16 | 3,57% | 3.553.161,00 |
| 20.04.2026 | 1,16 | 1,18 | 1,08 | 1,12 | -5,88% | 978.937,00 |
| 17.04.2026 | 1,12 | 1,20 | 1,12 | 1,19 | 8,18% | 1.282.206,00 |
| 16.04.2026 | 1,11 | 1,13 | 1,08 | 1,10 | 0,46% | 1.237.594,00 |
| 15.04.2026 | 0,99 | 1,11 | 0,98 | 1,10 | 12,31% | 1.031.063,00 |
| 14.04.2026 | 0,97 | 1,03 | 0,94 | 0,98 | 0,10% | 886.573,00 |
| 13.04.2026 | 0,91 | 0,98 | 0,86 | 0,97 | 7,62% | 1.122.707,00 |
| 10.04.2026 | 0,91 | 0,92 | 0,86 | 0,91 | 5,23% | 546.763,00 |
| 09.04.2026 | 0,88 | 0,93 | 0,85 | 0,86 | -1,38% | 689.788,00 |
| 08.04.2026 | 0,90 | 0,91 | 0,84 | 0,87 | 6,73% | 911.223,00 |
| 07.04.2026 | 0,80 | 0,83 | 0,75 | 0,82 | -2,51% | 973.626,00 |
| 06.04.2026 | 0,88 | 0,90 | 0,83 | 0,84 | -3,46% | 857.398,00 |
| 02.04.2026 | 0,85 | 0,88 | 0,82 | 0,87 | -2,58% | 1.048.986,00 |
| 01.04.2026 | 0,80 | 0,96 | 0,77 | 0,89 | 17,86% | 2.891.306,00 |
| 31.03.2026 | 0,60 | 0,76 | 0,60 | 0,76 | 27,06% | 2.176.706,00 |
| 30.03.2026 | 0,76 | 0,77 | 0,55 | 0,60 | -18,49% | 4.845.431,00 |
| 27.03.2026 | 1,07 | 1,07 | 0,68 | 0,73 | -31,78% | 7.057.154,00 |
| 26.03.2026 | 1,12 | 1,20 | 1,07 | 1,07 | -3,60% | 1.791.895,00 |
| 25.03.2026 | 1,15 | 1,17 | 1,09 | 1,11 | 0,45% | 999.780,00 |
| 24.03.2026 | 1,13 | 1,13 | 1,07 | 1,11 | -1,34% | 485.700,00 |
| 23.03.2026 | 1,08 | 1,15 | 1,07 | 1,12 | 4,67% | 606.094,00 |
| 20.03.2026 | 1,08 | 1,12 | 1,05 | 1,07 | -0,93% | 607.806,00 |
| 19.03.2026 | 1,10 | 1,12 | 1,03 | 1,08 | -2,26% | 817.649,00 |
| 18.03.2026 | 1,14 | 1,15 | 1,09 | 1,11 | -3,91% | 742.763,00 |
| 17.03.2026 | 1,10 | 1,17 | 1,09 | 1,15 | 6,48% | 1.139.770,00 |
| 16.03.2026 | 1,08 | 1,09 | 1,04 | 1,08 | 2,86% | 440.117,00 |
| 13.03.2026 | 1,10 | 1,11 | 1,05 | 1,05 | -2,78% | 403.094,00 |
| 12.03.2026 | 1,12 | 1,14 | 1,06 | 1,08 | -5,26% | 490.919,00 |
| 11.03.2026 | 1,13 | 1,16 | 1,12 | 1,14 | 1,33% | 319.093,00 |
| 10.03.2026 | 1,09 | 1,18 | 1,08 | 1,13 | 4,17% | 832.393,00 |
| 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 | 0,97% | 550.514,00 |
| 23.02.2026 | 1,04 | 1,08 | 1,01 | 1,03 | -0,96% | 655.166,00 |
| 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 |