1,900$
Echtzeit-Aktienkurs NeuroSense Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur NeuroSense Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,90 | 1,96 | 1,84 | 1,90 | 0,00% | 115.005,00 |
| 01.07.2025 | 1,85 | 1,95 | 1,81 | 1,90 | -0,52% | 86.618,00 |
| 30.06.2025 | 1,90 | 1,98 | 1,82 | 1,91 | 0,53% | 206.445,00 |
| 27.06.2025 | 1,98 | 2,00 | 1,77 | 1,90 | -4,04% | 566.082,00 |
| 26.06.2025 | 2,17 | 2,19 | 1,84 | 1,98 | -10,00% | 609.660,00 |
| 25.06.2025 | 2,28 | 2,28 | 2,09 | 2,20 | -4,76% | 189.508,00 |
| 24.06.2025 | 2,16 | 2,35 | 2,16 | 2,31 | 8,45% | 183.794,00 |
| 23.06.2025 | 2,33 | 2,35 | 2,04 | 2,13 | -9,32% | 510.824,00 |
| 20.06.2025 | 2,50 | 2,52 | 2,28 | 2,35 | -4,12% | 281.024,00 |
| 18.06.2025 | 2,41 | 2,48 | 2,38 | 2,45 | 2,08% | 325.842,00 |
| 17.06.2025 | 2,50 | 2,50 | 2,33 | 2,40 | -2,04% | 225.291,00 |
| 16.06.2025 | 2,38 | 2,50 | 2,21 | 2,45 | 2,94% | 431.793,00 |
| 13.06.2025 | 2,45 | 2,45 | 2,21 | 2,38 | 0,00% | 381.456,00 |
| 12.06.2025 | 2,48 | 2,60 | 1,90 | 2,38 | -4,42% | 1.029.246,00 |
| 11.06.2025 | 2,29 | 2,55 | 2,24 | 2,49 | 16,90% | 1.624.088,00 |
| 10.06.2025 | 1,91 | 2,15 | 1,83 | 2,13 | 12,11% | 1.117.064,00 |
| 09.06.2025 | 1,83 | 1,91 | 1,82 | 1,90 | 6,15% | 275.823,00 |
| 06.06.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 4,07% | 149.386,00 |
| 05.06.2025 | 1,70 | 1,73 | 1,67 | 1,72 | 1,18% | 98.807,00 |
| 04.06.2025 | 1,76 | 1,76 | 1,65 | 1,70 | -2,30% | 188.993,00 |
| 03.06.2025 | 1,74 | 1,77 | 1,70 | 1,74 | 2,96% | 233.648,00 |
| 02.06.2025 | 1,58 | 1,75 | 1,58 | 1,69 | 9,74% | 289.483,00 |
| 30.05.2025 | 1,52 | 1,57 | 1,44 | 1,54 | 2,67% | 140.539,00 |
| 29.05.2025 | 1,60 | 1,65 | 1,45 | 1,50 | -5,06% | 471.380,00 |
| 28.05.2025 | 1,52 | 1,60 | 1,52 | 1,58 | 3,95% | 129.320,00 |
| 27.05.2025 | 1,61 | 1,61 | 1,50 | 1,52 | 0,00% | 181.375,00 |
| 23.05.2025 | 1,40 | 1,57 | 1,39 | 1,52 | 4,11% | 304.020,00 |
| 22.05.2025 | 1,50 | 1,54 | 1,41 | 1,46 | -2,67% | 239.472,00 |
| 21.05.2025 | 1,60 | 1,60 | 1,22 | 1,50 | -7,98% | 783.999,00 |
| 20.05.2025 | 1,38 | 1,63 | 1,37 | 1,63 | 18,98% | 723.508,00 |
| 19.05.2025 | 1,32 | 1,39 | 1,32 | 1,37 | 3,79% | 263.545,00 |
| 16.05.2025 | 1,29 | 1,34 | 1,25 | 1,32 | 4,76% | 284.195,00 |
| 15.05.2025 | 1,28 | 1,28 | 1,19 | 1,26 | 3,45% | 160.247,00 |
| 14.05.2025 | 1,34 | 1,36 | 1,18 | 1,22 | -3,33% | 245.764,00 |
| 13.05.2025 | 1,13 | 1,39 | 1,12 | 1,26 | 14,55% | 795.272,00 |
| 12.05.2025 | 1,08 | 1,12 | 1,05 | 1,10 | 5,36% | 196.544,00 |
| 09.05.2025 | 1,06 | 1,07 | 1,02 | 1,04 | -0,57% | 25.779,00 |
| 08.05.2025 | 1,05 | 1,08 | 0,99 | 1,05 | 3,14% | 69.005,00 |
| 07.05.2025 | 1,04 | 1,07 | 0,99 | 1,02 | -1,26% | 152.645,00 |
| 06.05.2025 | 1,07 | 1,09 | 1,01 | 1,03 | -3,64% | 64.532,00 |
| 05.05.2025 | 1,02 | 1,09 | 1,02 | 1,07 | 3,88% | 145.515,00 |
| 02.05.2025 | 1,02 | 1,03 | 0,99 | 1,03 | -0,77% | 90.920,00 |
| 01.05.2025 | 0,98 | 1,04 | 0,93 | 1,04 | 5,92% | 130.639,00 |
| 30.04.2025 | 0,96 | 1,00 | 0,95 | 0,98 | 1,03% | 53.685,00 |
| 29.04.2025 | 1,00 | 1,00 | 0,95 | 0,97 | -0,92% | 55.798,00 |
| 28.04.2025 | 0,98 | 1,02 | 0,97 | 0,98 | -2,10% | 119.833,00 |
| 25.04.2025 | 1,00 | 1,02 | 0,97 | 1,00 | 0,00% | 70.609,00 |
| 24.04.2025 | 1,02 | 1,02 | 0,96 | 1,00 | 1,32% | 118.488,00 |
| 23.04.2025 | 1,04 | 1,04 | 0,95 | 0,99 | -2,28% | 80.427,00 |
| 22.04.2025 | 1,01 | 1,02 | 0,98 | 1,01 | 1,00% | 71.041,00 |
| 21.04.2025 | 1,02 | 1,02 | 0,97 | 1,00 | -3,19% | 88.485,00 |
| 17.04.2025 | 1,07 | 1,07 | 0,98 | 1,03 | 0,19% | 134.261,00 |
| 16.04.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -2,74% | 77.945,00 |
| 15.04.2025 | 1,09 | 1,09 | 1,00 | 1,06 | -1,85% | 113.317,00 |
| 14.04.2025 | 1,09 | 1,09 | 1,01 | 1,08 | 1,89% | 168.010,00 |
| 11.04.2025 | 1,02 | 1,07 | 0,97 | 1,06 | 7,18% | 107.479,00 |
| 10.04.2025 | 0,93 | 1,00 | 0,93 | 0,99 | 4,11% | 117.062,00 |
| 09.04.2025 | 0,95 | 0,96 | 0,90 | 0,95 | 0,21% | 204.999,00 |
| 08.04.2025 | 0,99 | 1,00 | 0,93 | 0,95 | -2,27% | 92.642,00 |
| 07.04.2025 | 0,99 | 1,02 | 0,92 | 0,97 | -2,02% | 100.289,00 |
| 04.04.2025 | 0,85 | 1,04 | 0,85 | 0,99 | 4,54% | 158.814,00 |
| 03.04.2025 | 0,90 | 0,99 | 0,90 | 0,95 | 3,05% | 130.185,00 |
| 02.04.2025 | 0,93 | 0,95 | 0,89 | 0,92 | 1,10% | 80.896,00 |
| 01.04.2025 | 0,92 | 0,98 | 0,88 | 0,91 | -2,26% | 165.419,00 |
| 31.03.2025 | 0,97 | 0,99 | 0,89 | 0,93 | -6,53% | 194.159,00 |
| 28.03.2025 | 1,02 | 1,03 | 0,96 | 1,00 | -4,33% | 195.810,00 |
| 27.03.2025 | 1,13 | 1,13 | 1,02 | 1,04 | -4,32% | 151.292,00 |
| 26.03.2025 | 1,12 | 1,12 | 1,06 | 1,09 | -1,18% | 77.128,00 |
| 25.03.2025 | 1,11 | 1,11 | 1,08 | 1,10 | 1,85% | 89.603,00 |
| 24.03.2025 | 1,11 | 1,11 | 1,06 | 1,08 | 0,93% | 144.960,00 |
| 21.03.2025 | 1,10 | 1,10 | 1,03 | 1,07 | 0,28% | 118.132,00 |
| 20.03.2025 | 1,08 | 1,14 | 1,00 | 1,07 | -0,37% | 375.487,00 |
| 19.03.2025 | 1,16 | 1,16 | 1,06 | 1,07 | -4,38% | 179.433,00 |
| 18.03.2025 | 1,20 | 1,20 | 1,10 | 1,12 | -4,76% | 108.758,00 |
| 17.03.2025 | 1,20 | 1,23 | 1,13 | 1,18 | -0,34% | 289.113,00 |
| 14.03.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 5,36% | 433.314,00 |
| 13.03.2025 | 1,15 | 1,15 | 1,07 | 1,12 | 2,75% | 74.144,00 |
| 12.03.2025 | 1,08 | 1,12 | 1,08 | 1,09 | 1,87% | 67.992,00 |
| 11.03.2025 | 1,09 | 1,13 | 0,96 | 1,07 | -1,11% | 431.841,00 |
| 10.03.2025 | 1,13 | 1,15 | 1,08 | 1,08 | -4,25% | 106.626,00 |
| 07.03.2025 | 1,16 | 1,16 | 1,10 | 1,13 | -2,42% | 95.272,00 |
| 06.03.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 0,70% | 77.208,00 |
| 05.03.2025 | 1,19 | 1,19 | 1,10 | 1,15 | 4,55% | 72.266,00 |
| 04.03.2025 | 1,05 | 1,20 | 1,05 | 1,10 | 4,76% | 182.660,00 |
| 03.03.2025 | 1,12 | 1,15 | 1,05 | 1,05 | -5,15% | 198.022,00 |
| 28.02.2025 | 1,13 | 1,13 | 1,08 | 1,11 | 3,46% | 80.172,00 |
| 27.02.2025 | 1,06 | 1,10 | 1,05 | 1,07 | 0,00% | 78.063,00 |
| 26.02.2025 | 1,07 | 1,10 | 1,05 | 1,07 | 0,00% | 37.539,00 |
| 25.02.2025 | 1,10 | 1,11 | 1,02 | 1,07 | -1,38% | 89.775,00 |
| 24.02.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -0,46% | 60.800,00 |
| 21.02.2025 | 1,13 | 1,13 | 1,06 | 1,09 | -0,91% | 102.999,00 |
| 20.02.2025 | 1,14 | 1,14 | 1,08 | 1,10 | -2,65% | 98.782,00 |
| 19.02.2025 | 1,19 | 1,22 | 1,09 | 1,13 | -1,74% | 200.622,00 |
| 18.02.2025 | 1,16 | 1,24 | 1,12 | 1,15 | -0,43% | 349.318,00 |
| 14.02.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -1,28% | 68.478,00 |
| 13.02.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 1,12% | 46.265,00 |
| 12.02.2025 | 1,15 | 1,18 | 1,12 | 1,16 | 0,61% | 53.232,00 |
| 11.02.2025 | 1,15 | 1,16 | 1,12 | 1,15 | 1,77% | 158.115,00 |
| 10.02.2025 | 1,17 | 1,18 | 1,12 | 1,13 | -2,59% | 64.740,00 |
| 07.02.2025 | 1,18 | 1,21 | 1,14 | 1,16 | -1,86% | 81.775,00 |