6,110$
14,10%
Echtzeit-Aktienkurs ElectroCore Inc.
Bid:
Ask:
Aktienkurse zur ElectroCore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,39 | 6,22 | 5,39 | 6,11 | 14,10% | 185.164,00 |
| 02.07.2025 | 5,21 | 5,44 | 5,21 | 5,36 | 2,19% | 14.279,00 |
| 01.07.2025 | 5,28 | 5,48 | 5,13 | 5,24 | -1,69% | 48.156,00 |
| 30.06.2025 | 5,45 | 5,60 | 5,22 | 5,33 | -1,75% | 57.267,00 |
| 27.06.2025 | 5,44 | 5,60 | 5,31 | 5,43 | 0,46% | 32.645,00 |
| 26.06.2025 | 5,21 | 5,45 | 5,14 | 5,40 | 3,45% | 47.854,00 |
| 25.06.2025 | 5,41 | 5,61 | 5,15 | 5,22 | -3,51% | 33.869,00 |
| 24.06.2025 | 5,14 | 5,69 | 5,10 | 5,41 | 5,46% | 91.539,00 |
| 23.06.2025 | 5,12 | 5,23 | 4,96 | 5,13 | -0,58% | 62.462,00 |
| 20.06.2025 | 5,31 | 5,92 | 5,14 | 5,16 | -1,71% | 186.965,00 |
| 18.06.2025 | 5,08 | 5,34 | 5,05 | 5,25 | 3,35% | 41.350,00 |
| 17.06.2025 | 5,21 | 5,44 | 5,07 | 5,08 | -2,68% | 41.032,00 |
| 16.06.2025 | 5,12 | 5,49 | 5,12 | 5,22 | 2,55% | 47.186,00 |
| 13.06.2025 | 5,32 | 5,49 | 5,07 | 5,09 | -5,21% | 66.981,00 |
| 12.06.2025 | 5,60 | 5,69 | 5,37 | 5,37 | -5,12% | 35.771,00 |
| 11.06.2025 | 5,81 | 5,81 | 5,54 | 5,66 | -1,57% | 53.285,00 |
| 10.06.2025 | 5,66 | 5,79 | 5,45 | 5,75 | 3,05% | 61.080,00 |
| 09.06.2025 | 5,77 | 5,80 | 5,50 | 5,58 | -2,62% | 80.833,00 |
| 06.06.2025 | 5,39 | 5,73 | 5,39 | 5,73 | 6,70% | 120.660,00 |
| 05.06.2025 | 5,33 | 5,65 | 5,26 | 5,37 | 0,75% | 116.391,00 |
| 04.06.2025 | 5,17 | 5,40 | 5,06 | 5,33 | 2,90% | 54.710,00 |
| 03.06.2025 | 5,03 | 5,30 | 5,03 | 5,18 | 3,39% | 69.884,00 |
| 02.06.2025 | 5,00 | 5,22 | 4,87 | 5,01 | 0,20% | 108.009,00 |
| 30.05.2025 | 4,87 | 5,12 | 4,77 | 5,00 | 2,04% | 68.392,00 |
| 29.05.2025 | 5,19 | 5,19 | 4,83 | 4,90 | -2,00% | 105.324,00 |
| 28.05.2025 | 4,90 | 5,49 | 4,89 | 5,00 | 1,73% | 134.972,00 |
| 27.05.2025 | 5,05 | 5,10 | 4,86 | 4,92 | -1,11% | 129.113,00 |
| 23.05.2025 | 5,01 | 5,35 | 4,89 | 4,97 | -1,00% | 77.317,00 |
| 22.05.2025 | 5,08 | 5,17 | 4,83 | 5,02 | 2,03% | 111.041,00 |
| 21.05.2025 | 5,25 | 5,33 | 4,90 | 4,92 | -7,34% | 79.069,00 |
| 20.05.2025 | 5,35 | 5,72 | 5,26 | 5,31 | 0,19% | 88.492,00 |
| 19.05.2025 | 5,25 | 5,43 | 5,10 | 5,30 | -1,85% | 102.599,00 |
| 16.05.2025 | 4,97 | 5,87 | 4,91 | 5,40 | 9,09% | 475.956,00 |
| 15.05.2025 | 4,54 | 5,06 | 4,51 | 4,95 | 7,49% | 96.205,00 |
| 14.05.2025 | 4,89 | 4,95 | 4,47 | 4,61 | -2,44% | 151.853,00 |
| 13.05.2025 | 4,80 | 5,20 | 4,63 | 4,72 | -2,07% | 206.935,00 |
| 12.05.2025 | 4,79 | 5,00 | 4,50 | 4,82 | 3,66% | 345.496,00 |
| 09.05.2025 | 5,19 | 5,25 | 4,63 | 4,65 | -10,40% | 235.543,00 |
| 08.05.2025 | 5,80 | 5,80 | 5,05 | 5,19 | -23,79% | 488.797,00 |
| 07.05.2025 | 6,97 | 6,97 | 6,58 | 6,81 | -2,30% | 86.143,00 |
| 06.05.2025 | 6,79 | 7,14 | 6,40 | 6,97 | 2,65% | 140.904,00 |
| 05.05.2025 | 6,81 | 7,02 | 6,01 | 6,79 | -0,88% | 133.681,00 |
| 02.05.2025 | 7,75 | 8,56 | 6,73 | 6,85 | -9,51% | 337.722,00 |
| 01.05.2025 | 7,40 | 7,70 | 7,11 | 7,57 | 2,92% | 59.757,00 |
| 30.04.2025 | 7,20 | 7,49 | 6,93 | 7,36 | 3,30% | 43.254,00 |
| 29.04.2025 | 7,38 | 7,63 | 7,02 | 7,12 | -3,52% | 45.936,00 |
| 28.04.2025 | 7,58 | 7,70 | 6,78 | 7,38 | -2,51% | 95.947,00 |
| 25.04.2025 | 7,46 | 7,72 | 7,30 | 7,57 | 0,26% | 117.191,00 |
| 24.04.2025 | 6,69 | 7,69 | 6,59 | 7,55 | 14,92% | 116.183,00 |
| 23.04.2025 | 6,70 | 6,99 | 6,34 | 6,57 | 0,23% | 125.003,00 |
| 22.04.2025 | 6,49 | 6,78 | 6,23 | 6,56 | 0,69% | 77.724,00 |
| 21.04.2025 | 6,02 | 7,07 | 6,02 | 6,51 | 8,14% | 182.781,00 |
| 17.04.2025 | 5,93 | 6,13 | 5,77 | 6,02 | 0,67% | 55.406,00 |
| 16.04.2025 | 6,24 | 6,44 | 5,77 | 5,98 | -3,70% | 67.392,00 |
| 15.04.2025 | 5,88 | 6,47 | 5,57 | 6,21 | 5,61% | 98.723,00 |
| 14.04.2025 | 5,65 | 5,89 | 5,51 | 5,88 | 5,57% | 53.486,00 |
| 11.04.2025 | 5,48 | 5,79 | 5,20 | 5,57 | 1,09% | 103.189,00 |
| 10.04.2025 | 5,69 | 5,69 | 5,32 | 5,51 | -5,16% | 51.921,00 |
| 09.04.2025 | 5,13 | 5,95 | 5,08 | 5,81 | 14,15% | 132.690,00 |
| 08.04.2025 | 6,03 | 6,33 | 5,02 | 5,09 | -10,07% | 120.778,00 |
| 07.04.2025 | 5,28 | 6,36 | 5,10 | 5,66 | 0,00% | 129.230,00 |
| 04.04.2025 | 5,65 | 5,86 | 5,23 | 5,66 | -4,07% | 124.861,00 |
| 03.04.2025 | 6,01 | 6,33 | 5,85 | 5,90 | -10,88% | 127.560,00 |
| 02.04.2025 | 6,11 | 6,74 | 6,11 | 6,62 | 6,95% | 137.017,00 |
| 01.04.2025 | 6,66 | 6,80 | 6,04 | 6,19 | -8,09% | 174.824,00 |
| 31.03.2025 | 6,57 | 7,05 | 6,32 | 6,74 | 4,42% | 171.128,00 |
| 28.03.2025 | 6,82 | 6,93 | 6,33 | 6,45 | -5,29% | 171.621,00 |
| 27.03.2025 | 7,15 | 7,15 | 6,67 | 6,81 | -4,89% | 158.738,00 |
| 26.03.2025 | 7,10 | 7,33 | 6,57 | 7,16 | -1,04% | 228.985,00 |
| 25.03.2025 | 7,44 | 7,62 | 7,10 | 7,24 | -2,69% | 119.258,00 |
| 24.03.2025 | 8,00 | 8,25 | 7,33 | 7,44 | -6,95% | 243.509,00 |
| 21.03.2025 | 8,00 | 8,19 | 7,95 | 7,99 | -0,50% | 113.825,00 |
| 20.03.2025 | 7,96 | 8,50 | 7,96 | 8,03 | 0,25% | 108.283,00 |
| 19.03.2025 | 8,31 | 8,53 | 7,98 | 8,01 | -4,42% | 98.939,00 |
| 18.03.2025 | 8,58 | 8,85 | 7,98 | 8,38 | 1,39% | 244.089,00 |
| 17.03.2025 | 8,58 | 9,22 | 7,83 | 8,27 | -3,45% | 434.383,00 |
| 14.03.2025 | 9,58 | 9,94 | 8,50 | 8,56 | -10,37% | 276.869,00 |
| 13.03.2025 | 11,73 | 11,73 | 9,30 | 9,55 | -26,54% | 804.389,00 |
| 12.03.2025 | 13,56 | 14,00 | 12,60 | 13,00 | -0,69% | 194.008,00 |
| 11.03.2025 | 13,04 | 13,31 | 12,80 | 13,09 | 1,95% | 138.320,00 |
| 10.03.2025 | 13,88 | 14,01 | 12,51 | 12,84 | -8,94% | 166.815,00 |
| 07.03.2025 | 14,37 | 14,62 | 13,55 | 14,10 | -1,88% | 217.398,00 |
| 06.03.2025 | 15,30 | 15,68 | 14,34 | 14,37 | -6,14% | 131.107,00 |
| 05.03.2025 | 15,01 | 15,67 | 14,95 | 15,31 | 2,34% | 133.335,00 |
| 04.03.2025 | 14,45 | 15,55 | 13,80 | 14,96 | 2,61% | 202.212,00 |
| 03.03.2025 | 16,17 | 16,18 | 14,32 | 14,58 | -4,20% | 216.589,00 |
| 28.02.2025 | 15,52 | 15,52 | 13,90 | 15,22 | -1,55% | 294.317,00 |
| 27.02.2025 | 15,80 | 16,78 | 15,31 | 15,46 | -0,26% | 144.923,00 |
| 26.02.2025 | 15,97 | 16,08 | 15,30 | 15,50 | 0,00% | 81.743,00 |
| 25.02.2025 | 17,14 | 17,25 | 14,73 | 15,50 | -9,36% | 336.073,00 |
| 24.02.2025 | 17,71 | 18,41 | 17,10 | 17,10 | -3,23% | 104.784,00 |
| 21.02.2025 | 18,91 | 19,49 | 17,05 | 17,67 | -6,95% | 208.877,00 |
| 20.02.2025 | 19,40 | 19,43 | 18,28 | 18,99 | -1,96% | 168.331,00 |
| 19.02.2025 | 18,50 | 19,43 | 18,14 | 19,37 | 7,67% | 125.768,00 |
| 18.02.2025 | 17,41 | 19,22 | 17,41 | 17,99 | 3,33% | 239.678,00 |
| 14.02.2025 | 17,18 | 17,80 | 16,88 | 17,41 | 1,40% | 53.711,00 |
| 13.02.2025 | 16,63 | 17,69 | 16,57 | 17,17 | 3,25% | 85.846,00 |
| 12.02.2025 | 16,25 | 16,88 | 15,83 | 16,63 | 2,28% | 53.039,00 |
| 11.02.2025 | 17,01 | 17,10 | 16,25 | 16,26 | -4,58% | 59.847,00 |
| 10.02.2025 | 16,60 | 17,79 | 16,60 | 17,04 | 2,71% | 98.360,00 |