1,305$
1,56%
Echtzeit-Aktienkurs Longeveron
Bid:
Ask:
Aktienkurse zur Longeveron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 1,56% | 79.241,00 |
| 01.07.2025 | 1,30 | 1,32 | 1,28 | 1,29 | -0,39% | 82.592,00 |
| 30.06.2025 | 1,29 | 1,37 | 1,29 | 1,29 | -2,27% | 92.741,00 |
| 27.06.2025 | 1,32 | 1,40 | 1,28 | 1,32 | 1,54% | 180.740,00 |
| 26.06.2025 | 1,31 | 1,32 | 1,25 | 1,30 | 2,36% | 110.590,00 |
| 25.06.2025 | 1,28 | 1,30 | 1,24 | 1,27 | 2,42% | 67.719,00 |
| 24.06.2025 | 1,16 | 1,32 | 1,16 | 1,24 | 7,83% | 411.374,00 |
| 23.06.2025 | 1,20 | 1,25 | 1,15 | 1,15 | -4,17% | 135.025,00 |
| 20.06.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -0,83% | 51.691,00 |
| 18.06.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -0,82% | 65.341,00 |
| 17.06.2025 | 1,27 | 1,33 | 1,22 | 1,22 | -5,43% | 50.364,00 |
| 16.06.2025 | 1,36 | 1,36 | 1,24 | 1,29 | -0,77% | 101.317,00 |
| 13.06.2025 | 1,28 | 1,47 | 1,28 | 1,30 | -1,52% | 311.312,00 |
| 12.06.2025 | 1,33 | 1,36 | 1,26 | 1,32 | -2,94% | 113.276,00 |
| 11.06.2025 | 1,36 | 1,40 | 1,32 | 1,36 | -1,45% | 104.271,00 |
| 10.06.2025 | 1,30 | 1,40 | 1,29 | 1,38 | 8,66% | 274.774,00 |
| 09.06.2025 | 1,24 | 1,28 | 1,23 | 1,27 | 3,25% | 81.159,00 |
| 06.06.2025 | 1,19 | 1,25 | 1,18 | 1,23 | 4,24% | 91.029,00 |
| 05.06.2025 | 1,22 | 1,24 | 1,17 | 1,18 | -0,84% | 65.299,00 |
| 04.06.2025 | 1,14 | 1,25 | 1,14 | 1,19 | 0,85% | 172.822,00 |
| 03.06.2025 | 1,23 | 1,25 | 1,14 | 1,18 | -5,60% | 231.984,00 |
| 02.06.2025 | 1,28 | 1,29 | 1,21 | 1,25 | 0,81% | 91.800,00 |
| 30.05.2025 | 1,28 | 1,30 | 1,24 | 1,24 | -5,34% | 97.700,00 |
| 29.05.2025 | 1,37 | 1,37 | 1,28 | 1,31 | 2,75% | 56.080,00 |
| 28.05.2025 | 1,35 | 1,35 | 1,25 | 1,28 | -4,85% | 204.594,00 |
| 27.05.2025 | 1,35 | 1,38 | 1,32 | 1,34 | -0,74% | 89.841,00 |
| 23.05.2025 | 1,35 | 1,38 | 1,32 | 1,35 | -1,82% | 51.093,00 |
| 22.05.2025 | 1,33 | 1,38 | 1,29 | 1,38 | 3,38% | 98.055,00 |
| 21.05.2025 | 1,32 | 1,36 | 1,30 | 1,33 | -0,75% | 52.835,00 |
| 20.05.2025 | 1,39 | 1,43 | 1,26 | 1,34 | -4,29% | 189.718,00 |
| 19.05.2025 | 1,42 | 1,44 | 1,36 | 1,40 | -1,41% | 83.322,00 |
| 16.05.2025 | 1,39 | 1,46 | 1,36 | 1,42 | 1,79% | 191.939,00 |
| 15.05.2025 | 1,38 | 1,40 | 1,34 | 1,40 | 3,33% | 73.470,00 |
| 14.05.2025 | 1,41 | 1,43 | 1,34 | 1,35 | -6,25% | 61.536,00 |
| 13.05.2025 | 1,47 | 1,52 | 1,39 | 1,44 | -2,04% | 114.059,00 |
| 12.05.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 9,70% | 120.947,00 |
| 09.05.2025 | 1,42 | 1,45 | 1,30 | 1,34 | -10,07% | 453.366,00 |
| 08.05.2025 | 1,46 | 1,52 | 1,40 | 1,49 | 0,00% | 130.096,00 |
| 07.05.2025 | 1,47 | 1,52 | 1,42 | 1,49 | 2,05% | 83.262,00 |
| 06.05.2025 | 1,49 | 1,56 | 1,44 | 1,46 | -2,67% | 102.325,00 |
| 05.05.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -3,85% | 49.225,00 |
| 02.05.2025 | 1,59 | 1,61 | 1,53 | 1,56 | 0,00% | 90.860,00 |
| 01.05.2025 | 1,77 | 1,77 | 1,48 | 1,56 | -7,14% | 233.971,00 |
| 30.04.2025 | 1,64 | 1,69 | 1,56 | 1,68 | 5,00% | 97.964,00 |
| 29.04.2025 | 1,64 | 1,66 | 1,57 | 1,60 | -3,03% | 43.069,00 |
| 28.04.2025 | 1,83 | 1,83 | 1,61 | 1,65 | -5,71% | 138.588,00 |
| 25.04.2025 | 1,67 | 1,75 | 1,62 | 1,75 | 7,36% | 153.991,00 |
| 24.04.2025 | 1,64 | 1,67 | 1,57 | 1,63 | 1,24% | 139.071,00 |
| 23.04.2025 | 1,55 | 1,61 | 1,54 | 1,61 | 3,21% | 134.082,00 |
| 22.04.2025 | 1,55 | 1,56 | 1,45 | 1,56 | 2,63% | 109.230,00 |
| 21.04.2025 | 1,48 | 1,55 | 1,46 | 1,52 | 4,11% | 69.425,00 |
| 17.04.2025 | 1,43 | 1,49 | 1,37 | 1,46 | 3,55% | 86.658,00 |
| 16.04.2025 | 1,51 | 1,51 | 1,38 | 1,41 | -3,42% | 56.151,00 |
| 15.04.2025 | 1,44 | 1,51 | 1,43 | 1,46 | 1,04% | 55.413,00 |
| 14.04.2025 | 1,49 | 1,49 | 1,39 | 1,45 | -3,02% | 39.838,00 |
| 11.04.2025 | 1,35 | 1,49 | 1,29 | 1,49 | 10,37% | 235.955,00 |
| 10.04.2025 | 1,34 | 1,39 | 1,26 | 1,35 | -1,46% | 61.253,00 |
| 09.04.2025 | 1,22 | 1,40 | 1,20 | 1,37 | 9,60% | 194.894,00 |
| 08.04.2025 | 1,45 | 1,45 | 1,20 | 1,25 | -7,41% | 184.018,00 |
| 07.04.2025 | 1,38 | 1,46 | 1,27 | 1,35 | -2,17% | 98.225,00 |
| 04.04.2025 | 1,41 | 1,43 | 1,30 | 1,38 | -5,15% | 142.979,00 |
| 03.04.2025 | 1,51 | 1,59 | 1,44 | 1,46 | -6,73% | 85.186,00 |
| 02.04.2025 | 1,51 | 1,59 | 1,51 | 1,56 | 4,00% | 38.179,00 |
| 01.04.2025 | 1,57 | 1,62 | 1,49 | 1,50 | -3,23% | 133.289,00 |
| 31.03.2025 | 1,58 | 1,59 | 1,44 | 1,55 | -1,90% | 167.120,00 |
| 28.03.2025 | 1,73 | 1,76 | 1,54 | 1,58 | -7,06% | 203.586,00 |
| 27.03.2025 | 1,72 | 1,80 | 1,67 | 1,70 | -1,16% | 153.547,00 |
| 26.03.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -3,37% | 79.288,00 |
| 25.03.2025 | 1,90 | 1,90 | 1,76 | 1,78 | -4,30% | 98.655,00 |
| 24.03.2025 | 1,90 | 1,92 | 1,80 | 1,86 | 0,81% | 218.680,00 |
| 21.03.2025 | 1,77 | 1,85 | 1,75 | 1,85 | 4,83% | 156.390,00 |
| 20.03.2025 | 1,70 | 1,88 | 1,68 | 1,76 | 2,92% | 623.441,00 |
| 19.03.2025 | 1,65 | 1,75 | 1,62 | 1,71 | 3,64% | 92.140,00 |
| 18.03.2025 | 1,72 | 1,73 | 1,65 | 1,65 | -5,17% | 55.224,00 |
| 17.03.2025 | 1,68 | 1,75 | 1,66 | 1,74 | 2,96% | 121.332,00 |
| 14.03.2025 | 1,68 | 1,70 | 1,62 | 1,69 | 3,05% | 73.294,00 |
| 13.03.2025 | 1,71 | 1,74 | 1,61 | 1,64 | -3,53% | 109.165,00 |
| 12.03.2025 | 1,55 | 1,76 | 1,53 | 1,70 | 9,68% | 486.747,00 |
| 11.03.2025 | 1,51 | 1,62 | 1,40 | 1,55 | 4,03% | 607.783,00 |
| 10.03.2025 | 1,50 | 1,51 | 1,41 | 1,49 | -1,32% | 168.469,00 |
| 07.03.2025 | 1,47 | 1,56 | 1,41 | 1,51 | 4,86% | 183.363,00 |
| 06.03.2025 | 1,37 | 1,51 | 1,34 | 1,44 | 2,86% | 237.566,00 |
| 05.03.2025 | 1,33 | 1,43 | 1,32 | 1,40 | 4,48% | 126.865,00 |
| 04.03.2025 | 1,29 | 1,38 | 1,23 | 1,34 | -3,60% | 337.669,00 |
| 03.03.2025 | 1,58 | 1,67 | 1,33 | 1,39 | -9,74% | 1.963.681,00 |
| 28.02.2025 | 1,53 | 1,56 | 1,45 | 1,54 | 0,65% | 1.213.650,00 |
| 27.02.2025 | 1,48 | 1,58 | 1,48 | 1,53 | 1,32% | 77.712,00 |
| 26.02.2025 | 1,48 | 1,53 | 1,46 | 1,51 | 3,42% | 56.042,00 |
| 25.02.2025 | 1,51 | 1,56 | 1,45 | 1,46 | -4,26% | 138.805,00 |
| 24.02.2025 | 1,56 | 1,61 | 1,48 | 1,53 | -2,24% | 120.254,00 |
| 21.02.2025 | 1,63 | 1,66 | 1,53 | 1,56 | -4,88% | 101.582,00 |
| 20.02.2025 | 1,65 | 1,71 | 1,60 | 1,64 | -1,20% | 114.113,00 |
| 19.02.2025 | 1,61 | 1,68 | 1,58 | 1,66 | 5,06% | 93.268,00 |
| 18.02.2025 | 1,80 | 1,85 | 1,53 | 1,58 | -5,39% | 562.150,00 |
| 14.02.2025 | 1,60 | 1,71 | 1,60 | 1,67 | 6,37% | 189.388,00 |
| 13.02.2025 | 1,60 | 1,60 | 1,51 | 1,57 | 0,00% | 107.873,00 |
| 12.02.2025 | 1,44 | 1,62 | 1,44 | 1,57 | 7,53% | 158.429,00 |
| 11.02.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -1,35% | 97.628,00 |
| 10.02.2025 | 1,51 | 1,52 | 1,45 | 1,48 | -2,63% | 149.932,00 |
| 07.02.2025 | 1,61 | 1,71 | 1,48 | 1,52 | -5,59% | 110.808,00 |