0,760$
-5,25%
Echtzeit-Aktienkurs NeuroOne Medical Technologies Corp
Bid:
Ask:
Aktienkurse zur NeuroOne Medical Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,80 | 0,84 | 0,75 | 0,76 | -5,24% | 58.624,00 |
| 11.11.2026 | 0,76 | 0,82 | 0,76 | 0,80 | 3,22% | 14.874,00 |
| 10.11.2026 | 0,87 | 0,98 | 0,75 | 0,78 | -10,69% | 135.936,00 |
| 09.11.2026 | 0,90 | 0,94 | 0,83 | 0,87 | 0,00% | 23.281,00 |
| 06.11.2026 | 0,88 | 0,89 | 0,83 | 0,87 | 1,05% | 27.070,00 |
| 05.11.2026 | 0,95 | 0,99 | 0,86 | 0,86 | -11,24% | 31.527,00 |
| 04.11.2026 | 0,98 | 1,01 | 0,94 | 0,97 | -3,00% | 92.565,00 |
| 03.11.2026 | 0,96 | 1,00 | 0,90 | 1,00 | 8,23% | 18.976,00 |
| 02.11.2026 | 0,97 | 0,98 | 0,90 | 0,92 | -0,32% | 12.659,00 |
| 30.10.2026 | 0,97 | 1,02 | 0,87 | 0,93 | -4,43% | 33.825,00 |
| 29.10.2026 | 0,89 | 1,04 | 0,86 | 0,97 | 12,27% | 64.682,00 |
| 28.10.2026 | 0,87 | 0,93 | 0,85 | 0,86 | 2,86% | 35.804,00 |
| 27.10.2026 | 0,80 | 0,86 | 0,80 | 0,84 | 4,48% | 38.937,00 |
| 26.10.2026 | 0,92 | 0,92 | 0,77 | 0,80 | -10,57% | 43.359,00 |
| 23.10.2026 | 0,99 | 1,00 | 0,88 | 0,90 | -7,79% | 72.033,00 |
| 22.10.2026 | 0,91 | 1,05 | 0,89 | 0,98 | 5,63% | 484.398,00 |
| 21.10.2026 | 0,97 | 0,97 | 0,92 | 0,92 | -4,85% | 36.638,00 |
| 20.10.2026 | 1,03 | 1,03 | 0,97 | 0,97 | -3,00% | 35.133,00 |
| 19.10.2026 | 0,97 | 1,04 | 0,95 | 1,00 | 5,26% | 16.559,00 |
| 16.10.2026 | 1,02 | 1,05 | 0,95 | 0,95 | -9,52% | 94.112,00 |
| 15.10.2026 | 1,05 | 1,09 | 1,01 | 1,05 | -1,87% | 169.045,00 |
| 14.10.2026 | 1,09 | 1,09 | 1,06 | 1,07 | -2,73% | 56.925,00 |
| 13.10.2026 | 1,08 | 1,14 | 1,05 | 1,10 | 2,33% | 108.327,00 |
| 12.10.2026 | 1,10 | 1,11 | 1,05 | 1,08 | -4,02% | 39.514,00 |
| 09.10.2026 | 1,07 | 1,14 | 1,04 | 1,12 | 3,70% | 80.147,00 |
| 08.10.2026 | 1,09 | 1,12 | 1,07 | 1,08 | -2,70% | 274.402,00 |
| 07.10.2026 | 1,13 | 1,16 | 1,09 | 1,11 | -0,89% | 113.344,00 |
| 06.10.2026 | 1,13 | 1,17 | 1,10 | 1,12 | 0,45% | 108.741,00 |
| 05.10.2026 | 1,18 | 1,35 | 1,10 | 1,12 | -0,45% | 978.525,00 |
| 02.10.2026 | 0,98 | 1,20 | 0,98 | 1,12 | 13,71% | 196.529,00 |
| 01.10.2026 | 1,03 | 1,07 | 0,96 | 0,99 | -4,65% | 125.136,00 |
| 30.09.2026 | 1,13 | 1,14 | 1,01 | 1,03 | -5,23% | 67.651,00 |
| 29.09.2026 | 1,29 | 1,32 | 1,05 | 1,09 | -16,15% | 311.622,00 |
| 28.09.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -2,26% | 30.188,00 |
| 25.09.2026 | 1,33 | 1,35 | 1,28 | 1,33 | 0,00% | 119.891,00 |
| 24.09.2026 | 1,35 | 1,39 | 1,33 | 1,33 | -1,12% | 190.997,00 |
| 23.09.2026 | 1,40 | 1,42 | 1,34 | 1,35 | -2,54% | 166.698,00 |
| 22.09.2026 | 1,34 | 1,40 | 1,31 | 1,38 | 6,15% | 99.891,00 |
| 21.09.2026 | 1,41 | 1,41 | 1,30 | 1,30 | -6,47% | 77.686,00 |
| 18.09.2026 | 1,39 | 1,40 | 1,35 | 1,39 | 2,96% | 148.915,00 |
| 17.09.2026 | 1,48 | 1,52 | 1,35 | 1,35 | -3,23% | 341.948,00 |
| 16.09.2026 | 1,43 | 1,48 | 1,38 | 1,40 | -3,13% | 70.459,00 |
| 15.09.2026 | 1,51 | 1,52 | 1,43 | 1,44 | -4,64% | 65.872,00 |
| 14.09.2026 | 1,57 | 1,58 | 1,51 | 1,51 | -3,21% | 34.092,00 |
| 11.09.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -3,11% | 62.382,00 |
| 10.09.2026 | 1,65 | 1,67 | 1,56 | 1,61 | -1,83% | 225.043,00 |
| 09.09.2026 | 1,71 | 1,72 | 1,63 | 1,64 | -3,81% | 99.698,00 |
| 08.09.2026 | 1,68 | 1,73 | 1,58 | 1,71 | 5,25% | 274.212,00 |
| 04.09.2026 | 1,65 | 1,66 | 1,57 | 1,62 | -3,57% | 81.096,00 |
| 03.09.2026 | 1,68 | 1,73 | 1,62 | 1,68 | 0,60% | 29.345,00 |
| 02.09.2026 | 1,60 | 1,80 | 1,58 | 1,67 | 3,41% | 203.158,00 |
| 01.09.2026 | 1,67 | 1,72 | 1,60 | 1,62 | -5,61% | 68.975,00 |
| 31.08.2026 | 1,70 | 1,81 | 1,62 | 1,71 | -3,33% | 257.886,00 |
| 28.08.2026 | 1,89 | 1,96 | 1,70 | 1,77 | -10,61% | 459.408,00 |
| 27.08.2026 | 2,16 | 3,49 | 1,89 | 1,98 | -1,00% | 13.734.520,00 |
| 26.08.2026 | 2,16 | 2,17 | 2,00 | 2,00 | -7,41% | 10.391,00 |
| 25.08.2026 | 2,16 | 2,20 | 2,10 | 2,16 | 1,17% | 23.971,00 |
| 24.08.2026 | 2,00 | 2,24 | 1,90 | 2,14 | 3,64% | 58.697,00 |
| 21.08.2026 | 2,15 | 2,15 | 2,01 | 2,06 | -7,21% | 34.947,00 |
| 20.08.2026 | 2,22 | 2,31 | 2,15 | 2,22 | 1,83% | 58.344,00 |
| 19.08.2026 | 1,88 | 2,37 | 1,87 | 2,18 | 15,96% | 85.759,00 |
| 18.08.2026 | 1,90 | 2,09 | 1,82 | 1,88 | 0,00% | 47.305,00 |
| 17.08.2026 | 1,94 | 1,98 | 1,85 | 1,88 | -4,33% | 30.467,00 |
| 14.08.2026 | 1,90 | 2,04 | 1,75 | 1,97 | 6,50% | 94.069,00 |
| 13.08.2026 | 1,51 | 1,93 | 1,46 | 1,85 | 19,81% | 295.529,00 |
| 12.08.2026 | 1,64 | 1,67 | 1,52 | 1,54 | -4,94% | 35.386,00 |
| 11.08.2026 | 1,66 | 1,71 | 1,56 | 1,62 | 3,18% | 41.982,00 |
| 10.08.2026 | 1,60 | 1,63 | 1,48 | 1,57 | -3,38% | 94.650,00 |
| 07.08.2026 | 1,56 | 1,63 | 1,42 | 1,63 | 4,84% | 154.097,00 |
| 06.08.2026 | 1,76 | 1,76 | 1,51 | 1,55 | -4,91% | 45.295,00 |
| 05.08.2026 | 1,70 | 1,83 | 1,61 | 1,63 | -2,98% | 83.522,00 |
| 04.08.2026 | 1,78 | 1,98 | 1,68 | 1,68 | 0,00% | 159.765,00 |
| 03.08.2026 | 1,69 | 1,80 | 1,65 | 1,68 | -1,18% | 23.854,00 |
| 31.07.2026 | 1,73 | 1,75 | 1,66 | 1,70 | 1,19% | 10.262,00 |
| 30.07.2026 | 1,71 | 1,80 | 1,63 | 1,68 | 1,82% | 10.491,00 |
| 29.07.2026 | 1,72 | 1,86 | 1,61 | 1,65 | -1,20% | 32.577,00 |
| 28.07.2026 | 1,79 | 1,83 | 1,64 | 1,67 | -6,96% | 43.429,00 |
| 27.07.2026 | 1,87 | 1,95 | 1,71 | 1,80 | -8,42% | 35.760,00 |
| 24.07.2026 | 1,83 | 2,10 | 1,77 | 1,96 | 5,95% | 39.692,00 |
| 23.07.2026 | 1,91 | 2,04 | 1,81 | 1,85 | -5,85% | 25.333,00 |
| 22.07.2026 | 2,02 | 2,17 | 1,89 | 1,97 | -4,15% | 44.350,00 |
| 21.07.2026 | 2,15 | 2,19 | 2,02 | 2,05 | -6,82% | 46.044,00 |
| 20.07.2026 | 2,28 | 2,40 | 2,14 | 2,20 | -5,98% | 50.367,00 |
| 17.07.2026 | 2,36 | 2,42 | 2,26 | 2,34 | -1,27% | 44.524,00 |
| 16.07.2026 | 2,55 | 2,55 | 2,37 | 2,37 | -6,18% | 27.215,00 |
| 15.07.2026 | 2,46 | 2,78 | 2,45 | 2,53 | 3,95% | 20.022,00 |
| 14.07.2026 | 2,61 | 2,68 | 2,40 | 2,43 | -9,16% | 66.128,00 |
| 13.07.2026 | 2,88 | 2,88 | 2,68 | 2,68 | -6,79% | 17.600,00 |
| 10.07.2026 | 2,76 | 2,88 | 2,57 | 2,87 | 4,48% | 438.578,00 |
| 09.07.2026 | 2,98 | 2,98 | 2,62 | 2,75 | -8,43% | 34.053,00 |
| 08.07.2026 | 3,03 | 3,21 | 2,95 | 3,00 | -1,64% | 15.807,00 |
| 07.07.2026 | 3,09 | 3,11 | 3,00 | 3,05 | -1,29% | 11.444,00 |
| 06.07.2026 | 2,98 | 3,10 | 2,98 | 3,09 | 3,00% | 11.994,00 |
| 02.07.2026 | 3,08 | 3,28 | 2,96 | 3,00 | -0,66% | 17.315,00 |
| 01.07.2026 | 3,14 | 3,14 | 2,92 | 3,02 | -2,89% | 18.992,00 |
| 30.06.2026 | 3,36 | 3,36 | 2,89 | 3,11 | -6,33% | 68.007,00 |
| 29.06.2026 | 3,34 | 3,34 | 3,27 | 3,32 | 0,61% | 10.662,00 |
| 26.06.2026 | 3,17 | 3,36 | 3,17 | 3,30 | 1,54% | 89.804,00 |
| 25.06.2026 | 3,25 | 3,41 | 3,18 | 3,25 | -2,55% | 17.336,00 |
| 24.06.2026 | 3,35 | 3,41 | 3,24 | 3,34 | 1,37% | 10.486,00 |