0,820$
-3,53%
Echtzeit-Aktienkurs NeuroSense Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur NeuroSense Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,85 | 0,85 | 0,81 | 0,82 | -3,53% | 206.868,00 |
| 16.12.2025 | 0,85 | 0,87 | 0,83 | 0,85 | 1,55% | 167.521,00 |
| 15.12.2025 | 0,87 | 0,90 | 0,82 | 0,84 | -5,96% | 409.502,00 |
| 12.12.2025 | 0,90 | 0,90 | 0,86 | 0,89 | 0,00% | 152.197,00 |
| 11.12.2025 | 0,92 | 0,95 | 0,87 | 0,89 | 1,71% | 331.270,00 |
| 10.12.2025 | 0,97 | 0,97 | 0,86 | 0,88 | -7,89% | 1.200.357,00 |
| 09.12.2025 | 0,98 | 1,00 | 0,93 | 0,95 | -4,04% | 435.952,00 |
| 08.12.2025 | 1,07 | 1,10 | 0,95 | 0,99 | -15,38% | 810.201,00 |
| 05.12.2025 | 1,21 | 1,23 | 1,10 | 1,17 | -2,50% | 282.667,00 |
| 04.12.2025 | 1,24 | 1,24 | 1,15 | 1,20 | -2,44% | 241.363,00 |
| 03.12.2025 | 1,14 | 1,24 | 1,07 | 1,23 | 7,89% | 199.466,00 |
| 02.12.2025 | 1,17 | 1,20 | 1,11 | 1,14 | -1,98% | 135.063,00 |
| 01.12.2025 | 1,21 | 1,24 | 1,16 | 1,16 | -2,27% | 166.866,00 |
| 28.11.2025 | 1,15 | 1,22 | 1,15 | 1,19 | 1,71% | 70.075,00 |
| 26.11.2025 | 1,04 | 1,19 | 1,01 | 1,17 | 12,50% | 681.923,00 |
| 25.11.2025 | 1,12 | 1,12 | 1,00 | 1,04 | -1,89% | 320.819,00 |
| 24.11.2025 | 1,12 | 1,24 | 0,98 | 1,06 | -0,93% | 1.217.464,00 |
| 20.11.2025 | 1,17 | 1,18 | 1,05 | 1,07 | -2,28% | 435.015,00 |
| 19.11.2025 | 1,25 | 1,27 | 1,05 | 1,10 | -11,69% | 483.178,00 |
| 18.11.2025 | 1,01 | 1,25 | 1,01 | 1,24 | 19,46% | 1.765.599,00 |
| 17.11.2025 | 1,00 | 1,09 | 0,97 | 1,04 | 13,07% | 163.409,00 |
| 13.11.2025 | 0,95 | 0,97 | 0,89 | 0,92 | -2,34% | 192.070,00 |
| 12.11.2025 | 0,96 | 0,97 | 0,94 | 0,94 | -2,49% | 157.626,00 |
| 11.11.2025 | 0,95 | 0,97 | 0,92 | 0,96 | 0,42% | 135.000,00 |
| 10.11.2025 | 0,98 | 0,99 | 0,94 | 0,96 | 3,23% | 125.945,00 |
| 07.11.2025 | 1,01 | 1,01 | 0,91 | 0,93 | -9,71% | 302.583,00 |
| 06.11.2025 | 1,04 | 1,06 | 1,01 | 1,03 | -1,81% | 211.899,00 |
| 05.11.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 0,87% | 82.055,00 |
| 04.11.2025 | 1,05 | 1,10 | 1,02 | 1,04 | -2,80% | 185.336,00 |
| 03.11.2025 | 1,13 | 1,14 | 1,07 | 1,07 | -4,46% | 140.058,00 |
| 31.10.2025 | 1,07 | 1,13 | 1,03 | 1,12 | 8,21% | 149.533,00 |
| 30.10.2025 | 1,07 | 1,10 | 1,03 | 1,04 | -3,72% | 217.127,00 |
| 29.10.2025 | 1,13 | 1,13 | 1,05 | 1,08 | -2,27% | 196.380,00 |
| 28.10.2025 | 1,14 | 1,16 | 1,10 | 1,10 | -3,51% | 133.599,00 |
| 27.10.2025 | 1,14 | 1,18 | 1,12 | 1,14 | -3,39% | 209.606,00 |
| 24.10.2025 | 1,17 | 1,19 | 1,12 | 1,18 | 1,72% | 191.362,00 |
| 23.10.2025 | 1,20 | 1,21 | 1,13 | 1,16 | -4,13% | 325.047,00 |
| 22.10.2025 | 1,26 | 1,27 | 1,17 | 1,21 | -2,81% | 158.274,00 |
| 21.10.2025 | 1,27 | 1,33 | 1,21 | 1,25 | -0,40% | 479.278,00 |
| 20.10.2025 | 1,21 | 1,27 | 1,18 | 1,25 | 5,04% | 314.834,00 |
| 17.10.2025 | 1,19 | 1,23 | 1,15 | 1,19 | -2,46% | 101.617,00 |
| 16.10.2025 | 1,23 | 1,27 | 1,19 | 1,22 | -1,61% | 178.270,00 |
| 15.10.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 0,40% | 125.471,00 |
| 14.10.2025 | 1,20 | 1,25 | 1,18 | 1,24 | 1,23% | 124.479,00 |
| 13.10.2025 | 1,21 | 1,23 | 1,18 | 1,22 | 2,52% | 77.115,00 |
| 10.10.2025 | 1,25 | 1,27 | 1,17 | 1,19 | -4,80% | 223.521,00 |
| 09.10.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 2,46% | 230.096,00 |
| 08.10.2025 | 1,18 | 1,23 | 1,13 | 1,22 | 6,09% | 207.756,00 |
| 07.10.2025 | 1,16 | 1,18 | 1,12 | 1,15 | -1,71% | 192.635,00 |
| 06.10.2025 | 1,25 | 1,27 | 1,12 | 1,17 | -4,88% | 1.046.527,00 |
| 02.10.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -0,81% | 179.633,00 |
| 01.10.2025 | 1,24 | 1,25 | 1,22 | 1,24 | -0,80% | 117.363,00 |
| 30.09.2025 | 1,29 | 1,30 | 1,20 | 1,25 | 0,00% | 132.567,00 |
| 29.09.2025 | 1,24 | 1,27 | 1,21 | 1,25 | 0,81% | 162.738,00 |
| 26.09.2025 | 1,18 | 1,26 | 1,17 | 1,24 | 5,08% | 234.241,00 |
| 25.09.2025 | 1,22 | 1,24 | 1,15 | 1,18 | -4,84% | 250.078,00 |
| 24.09.2025 | 1,27 | 1,29 | 1,21 | 1,24 | -1,59% | 136.758,00 |
| 23.09.2025 | 1,27 | 1,29 | 1,23 | 1,26 | -0,79% | 228.912,00 |
| 22.09.2025 | 1,24 | 1,28 | 1,20 | 1,27 | 4,53% | 135.911,00 |
| 19.09.2025 | 1,20 | 1,24 | 1,18 | 1,22 | 0,41% | 110.952,00 |
| 18.09.2025 | 1,20 | 1,22 | 1,14 | 1,21 | 2,54% | 262.299,00 |
| 17.09.2025 | 1,12 | 1,20 | 1,12 | 1,18 | 0,85% | 168.758,00 |
| 16.09.2025 | 1,11 | 1,18 | 1,11 | 1,17 | 0,86% | 216.419,00 |
| 15.09.2025 | 1,22 | 1,22 | 1,11 | 1,16 | -4,92% | 538.893,00 |
| 12.09.2025 | 1,21 | 1,28 | 1,18 | 1,22 | 6,09% | 2.112.357,00 |
| 11.09.2025 | 1,24 | 1,25 | 1,14 | 1,15 | -15,44% | 1.208.433,00 |
| 10.09.2025 | 1,16 | 1,98 | 1,16 | 1,36 | 16,24% | 18.520.605,00 |
| 09.09.2025 | 1,15 | 1,17 | 1,10 | 1,17 | 0,86% | 67.718,00 |
| 08.09.2025 | 1,19 | 1,25 | 1,12 | 1,16 | -1,69% | 220.756,00 |
| 05.09.2025 | 1,10 | 1,20 | 1,08 | 1,18 | 7,27% | 192.960,00 |
| 04.09.2025 | 1,10 | 1,12 | 1,02 | 1,10 | 2,80% | 1.027.500,00 |
| 03.09.2025 | 1,06 | 1,09 | 1,03 | 1,07 | 2,88% | 71.826,00 |
| 02.09.2025 | 1,05 | 1,10 | 0,95 | 1,04 | -1,89% | 401.737,00 |
| 29.08.2025 | 1,11 | 1,12 | 1,04 | 1,06 | -7,02% | 273.000,00 |
| 28.08.2025 | 1,13 | 1,17 | 1,10 | 1,14 | 1,79% | 84.170,00 |
| 27.08.2025 | 1,12 | 1,14 | 1,05 | 1,12 | 0,00% | 354.037,00 |
| 26.08.2025 | 1,12 | 1,16 | 1,10 | 1,12 | -2,01% | 262.296,00 |
| 25.08.2025 | 1,18 | 1,19 | 1,11 | 1,14 | -2,56% | 216.796,00 |
| 22.08.2025 | 1,14 | 1,19 | 1,14 | 1,17 | 2,89% | 87.510,00 |
| 21.08.2025 | 1,18 | 1,20 | 1,07 | 1,14 | -3,14% | 408.793,00 |
| 20.08.2025 | 1,16 | 1,33 | 1,12 | 1,18 | 1,47% | 592.856,00 |
| 19.08.2025 | 1,25 | 1,25 | 1,12 | 1,16 | -7,20% | 256.221,00 |
| 18.08.2025 | 1,19 | 1,26 | 1,19 | 1,25 | 5,04% | 219.510,00 |
| 15.08.2025 | 1,15 | 1,23 | 1,15 | 1,19 | 1,71% | 169.514,00 |
| 14.08.2025 | 1,25 | 1,29 | 1,03 | 1,17 | -6,40% | 478.933,00 |
| 13.08.2025 | 1,13 | 1,31 | 1,13 | 1,25 | 11,61% | 427.456,00 |
| 12.08.2025 | 1,13 | 1,22 | 1,08 | 1,12 | -5,33% | 594.269,00 |
| 11.08.2025 | 1,28 | 1,28 | 1,13 | 1,18 | -6,11% | 306.435,00 |
| 08.08.2025 | 1,30 | 1,33 | 1,22 | 1,26 | -3,08% | 142.989,00 |
| 07.08.2025 | 1,35 | 1,39 | 1,25 | 1,30 | -2,99% | 227.122,00 |
| 06.08.2025 | 1,38 | 1,52 | 1,33 | 1,34 | -2,90% | 381.993,00 |
| 05.08.2025 | 1,27 | 1,39 | 1,23 | 1,38 | 9,52% | 381.817,00 |
| 04.08.2025 | 1,08 | 1,29 | 1,06 | 1,26 | 16,67% | 1.168.531,00 |
| 01.08.2025 | 1,75 | 1,77 | 1,00 | 1,08 | -39,66% | 1.576.167,00 |
| 31.07.2025 | 1,82 | 1,88 | 1,73 | 1,79 | 2,87% | 129.399,00 |
| 30.07.2025 | 1,92 | 1,95 | 1,69 | 1,74 | -6,95% | 362.553,00 |
| 29.07.2025 | 2,09 | 2,09 | 1,85 | 1,87 | -7,88% | 227.334,00 |
| 28.07.2025 | 2,01 | 2,04 | 1,92 | 2,03 | 0,00% | 148.674,00 |
| 25.07.2025 | 2,03 | 2,03 | 1,94 | 2,03 | 0,00% | 225.536,00 |
| 24.07.2025 | 2,10 | 2,10 | 1,95 | 2,03 | -0,98% | 246.185,00 |