0,993$
-1,71%
Echtzeit-Aktienkurs Cognition Therapeutics
Bid:
Ask:
Aktienkurse zur Cognition Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,01 | 1,03 | 0,99 | 0,99 | -1,68% | 469.234,00 |
| 08.09.2026 | 1,02 | 1,04 | 1,00 | 1,01 | -1,94% | 261.188,00 |
| 04.09.2026 | 1,05 | 1,05 | 1,01 | 1,03 | -2,83% | 377.466,00 |
| 03.09.2026 | 1,05 | 1,06 | 1,02 | 1,06 | 0,00% | 260.485,00 |
| 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% | 335.190,00 |
| 31.08.2026 | 1,02 | 1,05 | 1,01 | 1,03 | 0,49% | 288.832,00 |
| 28.08.2026 | 1,07 | 1,07 | 1,02 | 1,03 | -4,21% | 343.017,00 |
| 27.08.2026 | 1,07 | 1,08 | 1,04 | 1,07 | 1,90% | 270.091,00 |
| 26.08.2026 | 1,03 | 1,06 | 0,99 | 1,05 | 2,44% | 466.054,00 |
| 25.08.2026 | 0,99 | 1,04 | 0,99 | 1,03 | 4,06% | 410.810,00 |
| 24.08.2026 | 0,99 | 1,00 | 0,96 | 0,99 | -1,50% | 215.736,00 |
| 21.08.2026 | 0,97 | 1,01 | 0,97 | 1,00 | 5,04% | 307.557,00 |
| 20.08.2026 | 0,99 | 0,99 | 0,93 | 0,95 | -2,76% | 301.382,00 |
| 19.08.2026 | 0,99 | 1,02 | 0,96 | 0,98 | -0,31% | 791.038,00 |
| 18.08.2026 | 1,01 | 1,03 | 0,98 | 0,98 | -4,20% | 372.013,00 |
| 17.08.2026 | 1,01 | 1,04 | 1,01 | 1,03 | 1,49% | 428.967,00 |
| 14.08.2026 | 1,04 | 1,05 | 1,00 | 1,01 | -2,88% | 504.011,00 |
| 13.08.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 0,00% | 392.803,00 |
| 12.08.2026 | 1,03 | 1,06 | 1,00 | 1,04 | 2,46% | 819.203,00 |
| 11.08.2026 | 1,06 | 1,10 | 1,00 | 1,02 | -3,33% | 711.828,00 |
| 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 | -4,00% | 900.487,00 |
| 06.08.2026 | 1,10 | 1,15 | 1,08 | 1,13 | 5,14% | 1.036.690,00 |
| 05.08.2026 | 0,99 | 1,07 | 0,95 | 1,07 | 7,65% | 651.579,00 |
| 04.08.2026 | 0,90 | 1,02 | 0,90 | 0,99 | 10,94% | 720.783,00 |
| 03.08.2026 | 0,91 | 0,92 | 0,88 | 0,90 | 0,67% | 317.329,00 |
| 31.07.2026 | 0,93 | 0,94 | 0,89 | 0,89 | -1,98% | 400.153,00 |
| 30.07.2026 | 0,90 | 0,93 | 0,89 | 0,91 | 1,34% | 248.766,00 |
| 29.07.2026 | 0,93 | 0,94 | 0,88 | 0,90 | -3,03% | 335.071,00 |
| 28.07.2026 | 0,95 | 0,95 | 0,88 | 0,92 | -2,12% | 471.040,00 |
| 27.07.2026 | 0,94 | 0,97 | 0,91 | 0,94 | 2,72% | 400.167,00 |
| 24.07.2026 | 0,95 | 0,99 | 0,91 | 0,92 | -4,27% | 443.265,00 |
| 23.07.2026 | 0,96 | 1,00 | 0,92 | 0,96 | -0,93% | 324.683,00 |
| 22.07.2026 | 1,00 | 1,01 | 0,96 | 0,97 | -3,10% | 261.734,00 |
| 21.07.2026 | 0,94 | 1,02 | 0,94 | 1,00 | 5,37% | 407.695,00 |
| 20.07.2026 | 0,95 | 0,99 | 0,93 | 0,95 | -1,15% | 542.439,00 |
| 17.07.2026 | 0,94 | 0,98 | 0,92 | 0,96 | 2,13% | 451.776,00 |
| 16.07.2026 | 0,93 | 0,99 | 0,93 | 0,94 | -0,95% | 781.762,00 |
| 15.07.2026 | 1,00 | 1,02 | 0,93 | 0,95 | -6,04% | 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% | 1.536.561,00 |
| 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 | -0,92% | 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 |