0,200$
-13,04%
Echtzeit-Aktienkurs Cortexyme
Bid:
Ask:
Aktienkurse zur Cortexyme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,28 | 0,30 | 0,19 | 0,20 | -13,04% | 181.496.032,00 |
| 12.02.2026 | 0,39 | 0,42 | 0,22 | 0,23 | -62,30% | 146.045.149,00 |
| 11.02.2026 | 0,72 | 0,98 | 0,53 | 0,61 | 15,53% | 823.536.041,00 |
| 10.02.2026 | 0,28 | 0,65 | 0,25 | 0,53 | 306,15% | 395.011.508,00 |
| 09.02.2026 | 0,14 | 0,15 | 0,13 | 0,13 | -6,47% | 8.153.569,00 |
| 06.02.2026 | 0,15 | 0,15 | 0,13 | 0,14 | -4,79% | 4.719.452,00 |
| 05.02.2026 | 0,16 | 0,16 | 0,14 | 0,15 | -8,18% | 3.865.466,00 |
| 04.02.2026 | 0,15 | 0,16 | 0,14 | 0,16 | 9,66% | 4.878.577,00 |
| 03.02.2026 | 0,18 | 0,18 | 0,14 | 0,15 | -19,44% | 8.285.914,00 |
| 02.02.2026 | 0,17 | 0,18 | 0,16 | 0,18 | 5,26% | 9.821.581,00 |
| 30.01.2026 | 0,25 | 0,26 | 0,16 | 0,17 | -36,67% | 33.253.320,00 |
| 29.01.2026 | 3,14 | 3,15 | 0,23 | 0,27 | -91,47% | 17.991.012,00 |
| 28.01.2026 | 3,34 | 3,35 | 3,15 | 3,17 | -4,35% | 1.196.983,00 |
| 27.01.2026 | 2,99 | 3,41 | 2,99 | 3,31 | 11,07% | 1.912.174,00 |
| 26.01.2026 | 3,07 | 3,16 | 2,92 | 2,98 | -7,28% | 672.816,00 |
| 22.01.2026 | 3,20 | 3,37 | 3,11 | 3,21 | -1,11% | 777.933,00 |
| 21.01.2026 | 3,40 | 3,44 | 3,12 | 3,25 | -4,97% | 927.071,00 |
| 20.01.2026 | 3,50 | 3,72 | 3,30 | 3,42 | -3,66% | 1.544.384,00 |
| 16.01.2026 | 2,95 | 3,66 | 2,95 | 3,55 | 23,26% | 2.857.492,00 |
| 15.01.2026 | 3,00 | 3,08 | 2,85 | 2,88 | -4,32% | 931.401,00 |
| 14.01.2026 | 2,98 | 3,14 | 2,92 | 3,01 | 0,00% | 987.740,00 |
| 13.01.2026 | 3,05 | 3,15 | 2,82 | 3,01 | 2,03% | 2.159.305,00 |
| 12.01.2026 | 2,67 | 3,06 | 2,56 | 2,95 | 9,67% | 2.452.212,00 |
| 09.01.2026 | 2,75 | 2,82 | 2,63 | 2,69 | 0,37% | 610.363,00 |
| 08.01.2026 | 2,94 | 2,95 | 2,67 | 2,68 | -7,90% | 617.048,00 |
| 07.01.2026 | 2,90 | 3,03 | 2,85 | 2,91 | 4,30% | 905.150,00 |
| 06.01.2026 | 2,86 | 2,94 | 2,72 | 2,79 | -2,28% | 789.876,00 |
| 05.01.2026 | 3,09 | 3,09 | 2,85 | 2,86 | -4,83% | 563.161,00 |
| 02.01.2026 | 3,34 | 3,38 | 2,95 | 3,00 | -10,45% | 512.182,00 |
| 31.12.2025 | 3,26 | 3,35 | 3,20 | 3,35 | 2,76% | 468.543,00 |
| 30.12.2025 | 3,38 | 3,39 | 3,18 | 3,26 | -4,12% | 506.552,00 |
| 29.12.2025 | 3,56 | 3,56 | 3,38 | 3,40 | -4,49% | 194.767,00 |
| 26.12.2025 | 3,66 | 3,68 | 3,34 | 3,56 | -2,73% | 388.170,00 |
| 24.12.2025 | 3,66 | 3,75 | 3,60 | 3,66 | -0,27% | 143.163,00 |
| 23.12.2025 | 3,63 | 3,77 | 3,60 | 3,67 | 0,55% | 241.521,00 |
| 22.12.2025 | 3,64 | 3,80 | 3,58 | 3,65 | 2,24% | 354.780,00 |
| 19.12.2025 | 3,47 | 3,67 | 3,44 | 3,57 | 2,29% | 697.957,00 |
| 18.12.2025 | 3,76 | 3,95 | 3,45 | 3,49 | -6,31% | 722.989,00 |
| 17.12.2025 | 3,80 | 3,99 | 3,56 | 3,73 | 0,68% | 717.770,00 |
| 16.12.2025 | 3,75 | 4,00 | 3,70 | 3,70 | -2,37% | 1.108.970,00 |
| 15.12.2025 | 4,25 | 4,25 | 3,73 | 3,79 | -10,19% | 1.149.306,00 |
| 12.12.2025 | 4,41 | 4,55 | 4,20 | 4,22 | -4,09% | 953.551,00 |
| 11.12.2025 | 3,89 | 4,49 | 3,89 | 4,40 | 10,28% | 1.432.140,00 |
| 10.12.2025 | 3,88 | 4,08 | 3,74 | 3,99 | 3,37% | 642.484,00 |
| 09.12.2025 | 3,91 | 4,00 | 3,80 | 3,86 | -1,15% | 417.301,00 |
| 08.12.2025 | 4,00 | 4,03 | 3,59 | 3,91 | -2,62% | 922.340,00 |
| 05.12.2025 | 3,68 | 4,30 | 3,65 | 4,01 | 11,39% | 1.796.815,00 |
| 04.12.2025 | 3,53 | 3,72 | 3,52 | 3,60 | 2,27% | 2.161.775,00 |
| 03.12.2025 | 3,38 | 3,70 | 3,29 | 3,52 | 4,14% | 1.118.170,00 |
| 02.12.2025 | 3,17 | 3,44 | 3,02 | 3,38 | 5,96% | 1.143.308,00 |
| 01.12.2025 | 3,60 | 3,65 | 2,92 | 3,19 | -12,60% | 1.669.052,00 |
| 28.11.2025 | 3,46 | 3,73 | 3,28 | 3,65 | 5,80% | 1.043.302,00 |
| 26.11.2025 | 2,77 | 3,58 | 2,76 | 3,45 | 29,21% | 2.992.838,00 |
| 25.11.2025 | 2,52 | 2,85 | 2,50 | 2,67 | 6,80% | 1.681.964,00 |
| 24.11.2025 | 2,15 | 2,70 | 2,15 | 2,50 | 22,55% | 1.533.209,00 |
| 20.11.2025 | 1,95 | 2,10 | 1,92 | 2,04 | 6,25% | 652.499,00 |
| 19.11.2025 | 1,93 | 1,95 | 1,84 | 1,92 | 0,00% | 701.410,00 |
| 18.11.2025 | 1,77 | 1,95 | 1,71 | 1,92 | 6,67% | 380.955,00 |
| 17.11.2025 | 1,68 | 1,88 | 1,68 | 1,80 | 7,46% | 422.250,00 |
| 13.11.2025 | 1,70 | 1,76 | 1,63 | 1,68 | -2,05% | 154.070,00 |
| 12.11.2025 | 1,76 | 1,83 | 1,60 | 1,71 | -4,47% | 192.398,00 |
| 11.11.2025 | 1,58 | 1,84 | 1,44 | 1,79 | 12,23% | 781.123,00 |
| 10.11.2025 | 1,60 | 1,66 | 1,58 | 1,60 | 0,95% | 955.434,00 |
| 07.11.2025 | 1,57 | 1,59 | 1,52 | 1,58 | -0,63% | 178.016,00 |
| 06.11.2025 | 1,61 | 1,62 | 1,56 | 1,59 | 0,63% | 220.816,00 |
| 05.11.2025 | 1,60 | 1,63 | 1,55 | 1,58 | -1,25% | 112.305,00 |
| 04.11.2025 | 1,56 | 1,62 | 1,56 | 1,60 | -1,72% | 262.790,00 |
| 03.11.2025 | 1,66 | 1,67 | 1,57 | 1,63 | -2,51% | 207.496,00 |
| 31.10.2025 | 1,64 | 1,68 | 1,60 | 1,67 | 1,52% | 129.840,00 |
| 30.10.2025 | 1,66 | 1,70 | 1,64 | 1,65 | -0,90% | 86.560,00 |
| 29.10.2025 | 1,71 | 1,74 | 1,66 | 1,66 | -4,05% | 277.505,00 |
| 28.10.2025 | 1,79 | 1,79 | 1,69 | 1,73 | -3,35% | 156.003,00 |
| 27.10.2025 | 1,81 | 1,88 | 1,75 | 1,79 | 1,70% | 249.301,00 |
| 24.10.2025 | 1,75 | 1,85 | 1,75 | 1,76 | -1,12% | 125.104,00 |
| 23.10.2025 | 1,81 | 1,85 | 1,75 | 1,78 | -2,20% | 121.042,00 |
| 22.10.2025 | 1,79 | 1,83 | 1,76 | 1,82 | 0,00% | 285.169,00 |
| 21.10.2025 | 1,84 | 1,95 | 1,77 | 1,82 | -1,62% | 292.577,00 |
| 20.10.2025 | 1,84 | 1,89 | 1,79 | 1,85 | -0,54% | 230.064,00 |
| 17.10.2025 | 1,95 | 1,95 | 1,83 | 1,86 | -3,63% | 190.350,00 |
| 16.10.2025 | 1,95 | 2,05 | 1,90 | 1,93 | -1,78% | 362.186,00 |
| 15.10.2025 | 1,95 | 2,00 | 1,90 | 1,97 | 1,55% | 121.964,00 |
| 14.10.2025 | 1,99 | 2,01 | 1,91 | 1,94 | -1,28% | 200.382,00 |
| 13.10.2025 | 1,86 | 1,98 | 1,81 | 1,96 | 5,38% | 333.396,00 |
| 10.10.2025 | 2,10 | 2,16 | 1,85 | 1,86 | -8,82% | 441.337,00 |
| 09.10.2025 | 1,89 | 2,10 | 1,84 | 2,04 | 6,25% | 865.283,00 |
| 08.10.2025 | 1,75 | 1,95 | 1,66 | 1,92 | 7,87% | 562.714,00 |
| 07.10.2025 | 1,94 | 2,05 | 1,62 | 1,78 | -8,72% | 1.619.958,00 |
| 06.10.2025 | 1,69 | 1,96 | 1,67 | 1,95 | 18,90% | 725.710,00 |
| 02.10.2025 | 1,62 | 1,67 | 1,61 | 1,64 | 1,23% | 547.052,00 |
| 01.10.2025 | 1,63 | 1,68 | 1,61 | 1,62 | -0,92% | 280.383,00 |
| 30.09.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 1,55% | 246.290,00 |
| 29.09.2025 | 1,61 | 1,65 | 1,60 | 1,61 | 0,00% | 320.791,00 |
| 26.09.2025 | 1,63 | 1,68 | 1,59 | 1,61 | -1,23% | 389.589,00 |
| 25.09.2025 | 1,60 | 1,67 | 1,60 | 1,63 | 0,62% | 148.893,00 |
| 24.09.2025 | 1,60 | 1,64 | 1,60 | 1,62 | 0,62% | 160.763,00 |
| 23.09.2025 | 1,58 | 1,64 | 1,58 | 1,61 | -0,62% | 196.723,00 |
| 22.09.2025 | 1,58 | 1,65 | 1,57 | 1,62 | 1,25% | 242.908,00 |
| 19.09.2025 | 1,60 | 1,63 | 1,58 | 1,60 | -0,62% | 324.919,00 |
| 18.09.2025 | 1,66 | 1,66 | 1,60 | 1,61 | 0,00% | 149.204,00 |
| 17.09.2025 | 1,63 | 1,67 | 1,61 | 1,61 | -0,62% | 142.260,00 |