9,035$
0,39%
Echtzeit-Aktienkurs electroCore
Bid:
Ask:
Aktienkurse zur electroCore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,99 | 9,19 | 8,94 | 9,04 | 0,39% | 26.975,00 |
| 08.09.2026 | 9,08 | 9,19 | 8,87 | 9,00 | -2,28% | 24.200,00 |
| 04.09.2026 | 9,18 | 9,41 | 9,02 | 9,21 | -0,11% | 19.956,00 |
| 03.09.2026 | 9,50 | 9,70 | 8,96 | 9,22 | -3,96% | 32.745,00 |
| 02.09.2026 | 9,00 | 9,63 | 8,75 | 9,60 | 6,08% | 82.219,00 |
| 01.09.2026 | 9,32 | 9,55 | 9,00 | 9,05 | -4,64% | 179.771,00 |
| 31.08.2026 | 9,51 | 9,87 | 9,20 | 9,49 | -3,36% | 95.901,00 |
| 28.08.2026 | 9,63 | 9,99 | 9,22 | 9,82 | 1,13% | 87.117,00 |
| 27.08.2026 | 10,59 | 10,67 | 9,68 | 9,71 | -5,27% | 64.050,00 |
| 26.08.2026 | 9,45 | 10,31 | 9,45 | 10,25 | 7,78% | 77.987,00 |
| 25.08.2026 | 9,56 | 9,97 | 9,23 | 9,51 | -2,26% | 109.294,00 |
| 24.08.2026 | 10,52 | 10,52 | 9,48 | 9,73 | -7,60% | 45.437,00 |
| 21.08.2026 | 10,33 | 10,95 | 10,00 | 10,53 | 3,13% | 59.938,00 |
| 20.08.2026 | 10,30 | 10,81 | 9,64 | 10,21 | -5,55% | 182.564,00 |
| 19.08.2026 | 10,35 | 10,93 | 9,85 | 10,81 | 4,55% | 72.774,00 |
| 18.08.2026 | 10,26 | 10,54 | 10,02 | 10,34 | 0,88% | 46.142,00 |
| 17.08.2026 | 10,15 | 10,68 | 10,00 | 10,25 | 2,81% | 144.256,00 |
| 14.08.2026 | 9,71 | 10,39 | 9,68 | 9,97 | 1,22% | 119.798,00 |
| 13.08.2026 | 9,53 | 10,05 | 8,74 | 9,85 | 4,79% | 109.100,00 |
| 12.08.2026 | 9,00 | 9,50 | 8,72 | 9,40 | 3,64% | 81.056,00 |
| 11.08.2026 | 8,79 | 9,37 | 8,66 | 9,07 | 1,23% | 76.563,00 |
| 10.08.2026 | 8,02 | 8,96 | 7,68 | 8,96 | 10,75% | 51.558,00 |
| 07.08.2026 | 6,70 | 8,82 | 6,35 | 8,09 | 21,84% | 213.778,00 |
| 06.08.2026 | 6,36 | 6,71 | 5,80 | 6,64 | 5,90% | 193.717,00 |
| 05.08.2026 | 6,37 | 6,56 | 6,10 | 6,27 | 0,00% | 25.886,00 |
| 04.08.2026 | 6,00 | 6,68 | 6,00 | 6,27 | 2,62% | 197.903,00 |
| 03.08.2026 | 6,03 | 6,33 | 5,74 | 6,11 | 0,33% | 143.834,00 |
| 31.07.2026 | 6,23 | 6,33 | 5,98 | 6,09 | -5,14% | 37.061,00 |
| 30.07.2026 | 6,14 | 6,61 | 6,01 | 6,42 | 6,38% | 59.391,00 |
| 29.07.2026 | 6,10 | 6,38 | 5,97 | 6,04 | -0,90% | 56.124,00 |
| 28.07.2026 | 6,19 | 6,42 | 6,00 | 6,09 | 0,66% | 25.099,00 |
| 27.07.2026 | 6,27 | 6,42 | 5,88 | 6,05 | -3,04% | 31.460,00 |
| 24.07.2026 | 6,65 | 6,65 | 5,95 | 6,24 | -3,41% | 30.153,00 |
| 23.07.2026 | 6,31 | 6,91 | 6,10 | 6,46 | 2,05% | 40.088,00 |
| 22.07.2026 | 6,42 | 6,51 | 6,01 | 6,33 | -1,71% | 47.453,00 |
| 21.07.2026 | 6,11 | 6,51 | 5,99 | 6,44 | 4,72% | 78.116,00 |
| 20.07.2026 | 5,99 | 6,26 | 5,73 | 6,15 | 2,81% | 42.068,00 |
| 17.07.2026 | 5,68 | 6,25 | 5,63 | 5,98 | 2,78% | 38.841,00 |
| 16.07.2026 | 6,00 | 6,23 | 5,72 | 5,82 | -3,96% | 73.350,00 |
| 15.07.2026 | 6,25 | 6,29 | 5,89 | 6,06 | -1,94% | 66.330,00 |
| 14.07.2026 | 6,54 | 6,75 | 6,00 | 6,18 | -5,21% | 83.015,00 |
| 13.07.2026 | 6,59 | 6,77 | 6,37 | 6,52 | -2,40% | 35.580,00 |
| 10.07.2026 | 6,64 | 7,05 | 6,54 | 6,68 | -1,18% | 30.607,00 |
| 09.07.2026 | 6,60 | 6,76 | 6,05 | 6,76 | 3,60% | 156.039,00 |
| 08.07.2026 | 7,69 | 7,93 | 6,30 | 6,53 | -18,34% | 323.107,00 |
| 07.07.2026 | 8,25 | 8,30 | 7,72 | 7,99 | -4,71% | 146.784,00 |
| 06.07.2026 | 8,85 | 9,53 | 7,68 | 8,39 | -4,39% | 79.755,00 |
| 02.07.2026 | 8,84 | 8,93 | 7,91 | 8,77 | 5,66% | 54.319,00 |
| 01.07.2026 | 8,49 | 8,96 | 8,06 | 8,30 | -3,94% | 113.584,00 |
| 30.06.2026 | 8,10 | 8,72 | 7,88 | 8,64 | 6,40% | 56.044,00 |
| 29.06.2026 | 7,99 | 8,50 | 7,70 | 8,12 | 3,44% | 128.326,00 |
| 26.06.2026 | 7,04 | 7,90 | 6,89 | 7,85 | 9,03% | 64.458,00 |
| 25.06.2026 | 7,67 | 7,78 | 7,19 | 7,20 | -4,89% | 64.567,00 |
| 24.06.2026 | 8,45 | 8,99 | 7,54 | 7,57 | -9,77% | 85.368,00 |
| 23.06.2026 | 7,98 | 8,54 | 7,93 | 8,39 | 2,07% | 65.176,00 |
| 22.06.2026 | 8,39 | 8,65 | 8,00 | 8,22 | -2,43% | 78.417,00 |
| 18.06.2026 | 8,74 | 8,84 | 7,85 | 8,43 | -4,48% | 135.550,00 |
| 17.06.2026 | 8,60 | 9,03 | 8,50 | 8,82 | 1,67% | 43.962,00 |
| 16.06.2026 | 9,18 | 9,52 | 8,48 | 8,68 | -4,77% | 134.218,00 |
| 15.06.2026 | 10,44 | 10,50 | 9,07 | 9,11 | -11,12% | 158.987,00 |
| 12.06.2026 | 10,17 | 10,45 | 9,80 | 10,25 | 0,69% | 153.512,00 |
| 11.06.2026 | 9,86 | 10,34 | 9,46 | 10,18 | 2,21% | 67.171,00 |
| 10.06.2026 | 9,45 | 10,40 | 9,30 | 9,96 | 4,62% | 168.523,00 |
| 09.06.2026 | 9,64 | 10,03 | 8,70 | 9,52 | -1,24% | 118.886,00 |
| 08.06.2026 | 8,97 | 9,66 | 8,72 | 9,64 | 10,80% | 130.796,00 |
| 05.06.2026 | 9,90 | 9,99 | 8,55 | 8,70 | -12,47% | 136.086,00 |
| 04.06.2026 | 9,72 | 10,14 | 9,03 | 9,94 | -0,20% | 422.864,00 |
| 03.06.2026 | 9,31 | 10,09 | 9,20 | 9,96 | 5,40% | 133.496,00 |
| 02.06.2026 | 10,10 | 10,11 | 8,58 | 9,45 | -8,78% | 198.463,00 |
| 01.06.2026 | 9,99 | 10,37 | 9,31 | 10,36 | 6,15% | 94.977,00 |
| 29.05.2026 | 9,19 | 10,27 | 9,08 | 9,76 | 5,63% | 346.986,00 |
| 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 |