1,240$
0,40%
Echtzeit-Aktienkurs NeuroSense Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur NeuroSense Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 1,98 | 2,07 | 1,91 | 2,05 | 6,33% | 564.015,00 |
| 22.07.2025 | 1,94 | 1,95 | 1,83 | 1,93 | -0,10% | 434.469,00 |
| 21.07.2025 | 2,02 | 2,05 | 1,85 | 1,93 | -5,39% | 385.791,00 |
| 18.07.2025 | 1,98 | 2,04 | 1,97 | 2,04 | 3,55% | 84.428,00 |
| 17.07.2025 | 2,04 | 2,04 | 1,96 | 1,97 | -2,96% | 109.746,00 |
| 16.07.2025 | 2,07 | 2,07 | 1,94 | 2,03 | 2,53% | 118.010,00 |
| 15.07.2025 | 2,00 | 2,02 | 1,92 | 1,98 | -1,00% | 204.418,00 |
| 14.07.2025 | 2,10 | 2,14 | 1,94 | 2,00 | -3,38% | 210.780,00 |
| 11.07.2025 | 2,05 | 2,10 | 2,01 | 2,07 | -1,90% | 180.431,00 |
| 10.07.2025 | 2,17 | 2,17 | 2,02 | 2,11 | 0,96% | 121.415,00 |
| 09.07.2025 | 2,10 | 2,18 | 2,07 | 2,09 | -0,48% | 155.717,00 |
| 08.07.2025 | 2,07 | 2,18 | 2,06 | 2,10 | 0,48% | 232.538,00 |
| 07.07.2025 | 1,91 | 2,19 | 1,91 | 2,09 | 9,42% | 495.151,00 |
| 03.07.2025 | 1,88 | 1,92 | 1,84 | 1,91 | 0,53% | 85.962,00 |
| 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 |