9,240$
0,11%
Echtzeit-Aktienkurs ElectroCore Inc.
Bid:
Ask:
Aktienkurse zur ElectroCore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 9,24 | 9,36 | 8,79 | 9,24 | 0,11% | 221.707,00 |
| 27.05.2026 | 8,95 | 9,68 | 8,65 | 9,23 | 3,59% | 316.082,00 |
| 26.05.2026 | 6,79 | 9,23 | 6,69 | 8,91 | 33,58% | 616.627,00 |
| 22.05.2026 | 5,96 | 6,79 | 5,96 | 6,67 | 11,07% | 129.747,00 |
| 21.05.2026 | 6,01 | 6,07 | 5,70 | 6,01 | -2,04% | 41.740,00 |
| 20.05.2026 | 5,96 | 6,18 | 5,89 | 6,13 | 3,81% | 26.066,00 |
| 19.05.2026 | 5,83 | 6,14 | 5,80 | 5,91 | 0,25% | 34.156,00 |
| 18.05.2026 | 6,30 | 6,35 | 5,70 | 5,89 | -6,06% | 75.633,00 |
| 15.05.2026 | 6,27 | 6,40 | 5,73 | 6,27 | -4,78% | 182.474,00 |
| 14.05.2026 | 6,64 | 6,64 | 6,05 | 6,59 | 4,19% | 86.097,00 |
| 13.05.2026 | 6,75 | 6,75 | 6,17 | 6,32 | -6,37% | 59.001,00 |
| 12.05.2026 | 6,62 | 6,87 | 6,51 | 6,75 | 2,58% | 70.687,00 |
| 11.05.2026 | 6,65 | 6,65 | 6,16 | 6,58 | 2,81% | 61.636,00 |
| 08.05.2026 | 6,52 | 6,52 | 6,17 | 6,40 | 2,07% | 71.003,00 |
| 07.05.2026 | 6,59 | 6,88 | 6,17 | 6,27 | -5,86% | 62.282,00 |
| 06.05.2026 | 7,08 | 7,08 | 6,65 | 6,66 | -4,45% | 18.367,00 |
| 05.05.2026 | 6,80 | 7,34 | 6,39 | 6,97 | 4,34% | 92.308,00 |
| 04.05.2026 | 6,69 | 6,83 | 6,30 | 6,68 | 1,60% | 37.900,00 |
| 01.05.2026 | 6,60 | 6,88 | 6,35 | 6,58 | -0,83% | 69.698,00 |
| 30.04.2026 | 6,19 | 6,64 | 5,97 | 6,63 | 7,80% | 80.130,00 |
| 29.04.2026 | 6,13 | 6,34 | 5,93 | 6,15 | 0,00% | 88.571,00 |
| 28.04.2026 | 6,05 | 6,24 | 5,85 | 6,15 | 1,32% | 35.947,00 |
| 27.04.2026 | 6,10 | 6,44 | 6,01 | 6,07 | -1,70% | 22.683,00 |
| 24.04.2026 | 6,09 | 6,25 | 6,02 | 6,18 | -1,04% | 19.966,00 |
| 23.04.2026 | 6,52 | 6,52 | 6,02 | 6,24 | 2,13% | 33.860,00 |
| 22.04.2026 | 6,25 | 6,34 | 6,11 | 6,11 | -3,02% | 25.446,00 |
| 21.04.2026 | 6,28 | 6,55 | 6,01 | 6,30 | -0,16% | 63.585,00 |
| 20.04.2026 | 6,46 | 6,55 | 6,26 | 6,31 | -2,92% | 15.979,00 |
| 17.04.2026 | 7,04 | 7,04 | 6,45 | 6,50 | -2,69% | 33.145,00 |
| 16.04.2026 | 6,79 | 6,95 | 6,50 | 6,68 | -1,62% | 29.458,00 |
| 15.04.2026 | 6,66 | 6,79 | 6,40 | 6,79 | 3,66% | 38.266,00 |
| 14.04.2026 | 6,28 | 6,76 | 6,28 | 6,55 | 4,22% | 50.533,00 |
| 13.04.2026 | 6,02 | 6,45 | 6,00 | 6,29 | 3,37% | 34.923,00 |
| 10.04.2026 | 6,70 | 7,12 | 5,71 | 6,08 | -8,57% | 149.061,00 |
| 09.04.2026 | 7,11 | 7,32 | 6,43 | 6,65 | 7,09% | 170.117,00 |
| 08.04.2026 | 6,97 | 6,98 | 6,19 | 6,21 | -8,14% | 78.689,00 |
| 07.04.2026 | 6,95 | 6,95 | 6,61 | 6,76 | -3,98% | 20.296,00 |
| 06.04.2026 | 6,84 | 7,45 | 6,71 | 7,04 | 3,53% | 89.528,00 |
| 02.04.2026 | 6,49 | 6,87 | 6,25 | 6,80 | 3,03% | 132.022,00 |
| 01.04.2026 | 6,05 | 6,80 | 6,05 | 6,60 | 9,45% | 216.916,00 |
| 31.03.2026 | 5,85 | 6,12 | 5,69 | 6,03 | 5,60% | 22.023,00 |
| 30.03.2026 | 5,86 | 5,88 | 5,62 | 5,71 | -2,89% | 18.336,00 |
| 27.03.2026 | 6,03 | 6,32 | 5,77 | 5,88 | -2,33% | 58.692,00 |
| 26.03.2026 | 6,52 | 6,93 | 5,83 | 6,02 | -10,01% | 49.943,00 |
| 25.03.2026 | 6,25 | 6,98 | 6,01 | 6,69 | 6,19% | 44.837,00 |
| 24.03.2026 | 6,03 | 6,42 | 5,87 | 6,30 | 2,77% | 53.253,00 |
| 23.03.2026 | 6,26 | 6,56 | 5,56 | 6,13 | -1,92% | 85.223,00 |
| 20.03.2026 | 6,41 | 6,41 | 5,97 | 6,25 | -5,73% | 186.984,00 |
| 19.03.2026 | 6,66 | 6,95 | 6,26 | 6,63 | -3,07% | 165.434,00 |
| 18.03.2026 | 6,95 | 7,00 | 6,60 | 6,84 | 0,44% | 48.994,00 |
| 17.03.2026 | 6,61 | 7,27 | 6,32 | 6,81 | 8,27% | 75.774,00 |
| 16.03.2026 | 6,26 | 6,66 | 6,26 | 6,29 | 1,29% | 38.325,00 |
| 13.03.2026 | 6,46 | 6,51 | 6,00 | 6,21 | -1,90% | 24.471,00 |
| 12.03.2026 | 6,30 | 6,40 | 6,04 | 6,33 | -1,09% | 29.751,00 |
| 11.03.2026 | 6,41 | 6,85 | 6,34 | 6,40 | -1,40% | 52.677,00 |
| 10.03.2026 | 6,56 | 6,74 | 6,34 | 6,49 | -5,24% | 29.511,00 |
| 09.03.2026 | 6,33 | 6,89 | 6,20 | 6,85 | 0,00% | 55.607,00 |
| 06.03.2026 | 7,18 | 7,41 | 6,80 | 6,85 | -9,15% | 47.171,00 |
| 05.03.2026 | 7,92 | 8,21 | 7,13 | 7,54 | -5,63% | 45.694,00 |
| 04.03.2026 | 7,63 | 8,17 | 7,54 | 7,99 | 4,99% | 77.603,00 |
| 03.03.2026 | 7,32 | 7,75 | 6,44 | 7,61 | -1,04% | 100.211,00 |
| 02.03.2026 | 6,55 | 7,78 | 6,55 | 7,69 | 1,45% | 50.074,00 |
| 27.02.2026 | 7,50 | 7,58 | 6,91 | 7,58 | -1,37% | 55.013,00 |
| 26.02.2026 | 7,28 | 7,69 | 7,05 | 7,69 | 5,71% | 49.310,00 |
| 25.02.2026 | 7,21 | 7,32 | 6,89 | 7,27 | 1,11% | 54.272,00 |
| 24.02.2026 | 6,67 | 7,19 | 6,27 | 7,19 | 7,93% | 60.495,00 |
| 23.02.2026 | 6,12 | 6,74 | 6,12 | 6,66 | 6,59% | 39.166,00 |
| 20.02.2026 | 6,03 | 6,25 | 6,00 | 6,25 | 1,46% | 42.201,00 |
| 19.02.2026 | 6,02 | 6,22 | 5,86 | 6,16 | 2,50% | 45.123,00 |
| 18.02.2026 | 6,14 | 6,43 | 5,85 | 6,01 | -1,23% | 21.871,00 |
| 17.02.2026 | 5,43 | 6,89 | 5,43 | 6,09 | 12,06% | 136.516,00 |
| 13.02.2026 | 5,64 | 5,92 | 5,41 | 5,43 | -2,51% | 41.406,00 |
| 12.02.2026 | 5,51 | 5,57 | 5,30 | 5,57 | -0,54% | 21.221,00 |
| 11.02.2026 | 5,39 | 5,68 | 5,15 | 5,60 | 5,86% | 46.138,00 |
| 10.02.2026 | 5,36 | 5,73 | 5,27 | 5,29 | -1,49% | 43.459,00 |
| 09.02.2026 | 5,46 | 5,59 | 5,18 | 5,37 | -3,59% | 36.730,00 |
| 06.02.2026 | 5,10 | 5,57 | 5,10 | 5,57 | 9,86% | 25.988,00 |
| 05.02.2026 | 5,50 | 5,50 | 5,07 | 5,07 | -8,65% | 49.221,00 |
| 04.02.2026 | 6,09 | 6,09 | 5,51 | 5,55 | -10,63% | 32.375,00 |
| 03.02.2026 | 6,55 | 6,81 | 6,02 | 6,21 | -5,19% | 31.933,00 |
| 02.02.2026 | 6,66 | 7,11 | 6,55 | 6,55 | -3,03% | 61.555,00 |
| 30.01.2026 | 7,10 | 7,44 | 6,55 | 6,76 | -4,79% | 63.917,00 |
| 29.01.2026 | 7,25 | 7,49 | 7,03 | 7,10 | -2,14% | 25.976,00 |
| 28.01.2026 | 7,95 | 7,97 | 7,02 | 7,25 | -7,99% | 127.653,00 |
| 27.01.2026 | 8,08 | 8,30 | 7,60 | 7,88 | -3,31% | 52.003,00 |
| 26.01.2026 | 7,41 | 8,18 | 7,14 | 8,15 | 15,77% | 102.213,00 |
| 22.01.2026 | 7,62 | 7,91 | 6,73 | 7,04 | -7,12% | 98.512,00 |
| 21.01.2026 | 6,88 | 8,00 | 6,40 | 7,58 | 8,36% | 222.284,00 |
| 20.01.2026 | 7,00 | 7,45 | 6,87 | 7,00 | -2,03% | 121.503,00 |
| 16.01.2026 | 6,74 | 7,29 | 6,55 | 7,14 | 5,15% | 156.838,00 |
| 15.01.2026 | 6,60 | 7,07 | 6,41 | 6,79 | 3,35% | 194.084,00 |
| 14.01.2026 | 6,24 | 6,64 | 5,57 | 6,57 | 4,45% | 83.074,00 |
| 13.01.2026 | 6,35 | 6,67 | 6,15 | 6,29 | -0,63% | 125.934,00 |
| 12.01.2026 | 5,52 | 6,35 | 5,46 | 6,33 | 12,43% | 266.563,00 |
| 09.01.2026 | 5,10 | 5,69 | 5,05 | 5,63 | 11,93% | 62.148,00 |
| 08.01.2026 | 4,68 | 5,15 | 4,68 | 5,03 | 3,71% | 29.950,00 |
| 07.01.2026 | 4,86 | 4,93 | 4,75 | 4,85 | -1,42% | 16.213,00 |
| 06.01.2026 | 4,74 | 4,96 | 4,74 | 4,92 | 2,93% | 34.623,00 |
| 05.01.2026 | 4,57 | 4,78 | 4,49 | 4,78 | 5,05% | 16.233,00 |
| 02.01.2026 | 4,49 | 4,69 | 4,45 | 4,55 | 1,45% | 18.303,00 |