1,640$
-3,81%
Echtzeit-Aktienkurs NeuroOne Medical Technologies Corp
Bid:
Ask:
Aktienkurse zur NeuroOne Medical Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 3,24 | 3,38 | 3,22 | 3,29 | 0,77% | 31.101,00 |
| 22.06.2026 | 3,26 | 3,29 | 3,08 | 3,27 | -0,76% | 45.505,00 |
| 18.06.2026 | 3,34 | 3,34 | 3,15 | 3,29 | -0,90% | 47.058,00 |
| 17.06.2026 | 3,22 | 3,38 | 3,22 | 3,32 | 2,47% | 17.737,00 |
| 16.06.2026 | 3,36 | 3,47 | 3,24 | 3,24 | -3,28% | 30.885,00 |
| 15.06.2026 | 3,42 | 3,42 | 3,25 | 3,35 | 3,40% | 14.785,00 |
| 12.06.2026 | 3,24 | 3,36 | 3,11 | 3,24 | -0,31% | 35.455,00 |
| 11.06.2026 | 3,29 | 3,32 | 3,19 | 3,25 | -3,27% | 30.173,00 |
| 10.06.2026 | 3,41 | 3,47 | 3,25 | 3,36 | -0,88% | 26.682,00 |
| 09.06.2026 | 3,51 | 3,59 | 3,36 | 3,39 | -1,88% | 24.421,00 |
| 08.06.2026 | 3,42 | 3,53 | 3,32 | 3,46 | 0,44% | 35.918,00 |
| 05.06.2026 | 3,54 | 3,55 | 3,37 | 3,44 | -4,15% | 20.857,00 |
| 04.06.2026 | 3,44 | 3,59 | 3,43 | 3,59 | 3,43% | 9.933,00 |
| 03.06.2026 | 3,66 | 3,66 | 3,35 | 3,47 | -2,80% | 22.258,00 |
| 02.06.2026 | 3,73 | 3,75 | 3,50 | 3,57 | -4,03% | 28.484,00 |
| 01.06.2026 | 3,58 | 3,76 | 3,52 | 3,72 | 4,49% | 30.291,00 |
| 29.05.2026 | 3,72 | 3,82 | 3,54 | 3,56 | -4,30% | 33.907,00 |
| 28.05.2026 | 3,76 | 4,05 | 3,66 | 3,72 | -0,27% | 30.132,00 |
| 27.05.2026 | 3,92 | 3,96 | 3,71 | 3,73 | -3,62% | 19.531,00 |
| 26.05.2026 | 3,69 | 4,05 | 3,69 | 3,87 | 4,88% | 45.965,00 |
| 22.05.2026 | 3,95 | 4,03 | 3,63 | 3,69 | -5,38% | 55.551,00 |
| 21.05.2026 | 3,99 | 4,09 | 3,90 | 3,90 | -4,65% | 26.593,00 |
| 20.05.2026 | 4,20 | 4,39 | 3,90 | 4,09 | -1,45% | 30.388,00 |
| 19.05.2026 | 4,49 | 4,54 | 4,06 | 4,15 | -8,39% | 35.481,00 |
| 18.05.2026 | 4,20 | 4,59 | 4,20 | 4,53 | 7,60% | 46.613,00 |
| 15.05.2026 | 4,53 | 4,64 | 4,18 | 4,21 | -8,28% | 19.399,00 |
| 14.05.2026 | 4,57 | 4,70 | 4,19 | 4,59 | 1,32% | 118.296,00 |
| 13.05.2026 | 4,46 | 4,72 | 4,45 | 4,53 | 3,19% | 61.075,00 |
| 12.05.2026 | 4,28 | 4,57 | 4,28 | 4,39 | 0,00% | 30.330,00 |
| 11.05.2026 | 4,74 | 4,74 | 4,39 | 4,39 | -8,54% | 11.651,00 |
| 08.05.2026 | 4,55 | 4,87 | 4,41 | 4,80 | 6,67% | 34.563,00 |
| 07.05.2026 | 4,39 | 4,52 | 4,30 | 4,50 | 4,53% | 37.123,00 |
| 06.05.2026 | 4,43 | 4,43 | 4,14 | 4,31 | -2,82% | 56.205,00 |
| 05.05.2026 | 4,56 | 4,68 | 4,43 | 4,43 | -1,66% | 12.623,00 |
| 04.05.2026 | 4,44 | 4,63 | 4,44 | 4,51 | 2,97% | 15.759,00 |
| 01.05.2026 | 4,64 | 4,74 | 4,34 | 4,38 | -6,91% | 17.692,00 |
| 30.04.2026 | 4,68 | 4,75 | 4,62 | 4,70 | 0,00% | 16.966,00 |
| 29.04.2026 | 4,69 | 4,74 | 4,50 | 4,70 | -1,05% | 36.341,00 |
| 28.04.2026 | 4,75 | 4,78 | 4,61 | 4,75 | 3,04% | 26.332,00 |
| 27.04.2026 | 4,72 | 4,87 | 4,44 | 4,61 | -3,15% | 19.611,00 |
| 24.04.2026 | 4,63 | 4,82 | 4,63 | 4,76 | -0,63% | 16.330,00 |
| 23.04.2026 | 5,06 | 5,11 | 4,75 | 4,79 | -6,65% | 38.365,00 |
| 22.04.2026 | 5,10 | 5,40 | 5,10 | 5,13 | 0,21% | 54.923,00 |
| 21.04.2026 | 4,98 | 5,16 | 4,78 | 5,12 | 2,81% | 55.923,00 |
| 20.04.2026 | 4,67 | 5,10 | 4,67 | 4,98 | 2,68% | 51.468,00 |
| 17.04.2026 | 4,70 | 4,90 | 4,42 | 4,85 | 5,43% | 197.129,00 |