4,220$
-4,09%
Echtzeit-Aktienkurs Cortexyme
Bid:
Ask:
Aktienkurse zur Cortexyme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 1,25% | 555.007,00 |
| 15.09.2025 | 1,60 | 1,62 | 1,58 | 1,60 | 0,00% | 88.447,00 |
| 12.09.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 1,27% | 132.708,00 |
| 11.09.2025 | 1,61 | 1,67 | 1,56 | 1,58 | -1,86% | 221.431,00 |
| 10.09.2025 | 1,61 | 1,67 | 1,61 | 1,61 | 0,00% | 120.612,00 |
| 09.09.2025 | 1,56 | 1,66 | 1,56 | 1,61 | 1,26% | 138.453,00 |
| 08.09.2025 | 1,59 | 1,62 | 1,57 | 1,59 | -1,24% | 126.981,00 |
| 05.09.2025 | 1,60 | 1,63 | 1,57 | 1,61 | 0,31% | 86.535,00 |
| 04.09.2025 | 1,58 | 1,65 | 1,57 | 1,61 | -0,93% | 133.460,00 |
| 03.09.2025 | 1,57 | 1,62 | 1,54 | 1,62 | 1,25% | 72.550,00 |
| 02.09.2025 | 1,63 | 1,63 | 1,54 | 1,60 | 0,00% | 65.093,00 |
| 29.08.2025 | 1,51 | 1,62 | 1,47 | 1,60 | 3,90% | 224.871,00 |
| 28.08.2025 | 1,60 | 1,60 | 1,52 | 1,54 | -1,28% | 120.484,00 |
| 27.08.2025 | 1,60 | 1,62 | 1,56 | 1,56 | -2,50% | 131.239,00 |
| 26.08.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 1,27% | 79.819,00 |
| 25.08.2025 | 1,63 | 1,67 | 1,58 | 1,58 | -3,07% | 105.270,00 |
| 22.08.2025 | 1,60 | 1,71 | 1,58 | 1,63 | 1,24% | 176.337,00 |
| 21.08.2025 | 1,62 | 1,66 | 1,60 | 1,61 | -1,23% | 61.949,00 |
| 20.08.2025 | 1,60 | 1,66 | 1,59 | 1,63 | 1,24% | 74.284,00 |
| 19.08.2025 | 1,65 | 1,70 | 1,60 | 1,61 | -3,59% | 164.079,00 |
| 18.08.2025 | 1,68 | 1,71 | 1,66 | 1,67 | -1,18% | 81.303,00 |
| 15.08.2025 | 1,68 | 1,76 | 1,63 | 1,69 | 0,60% | 155.255,00 |
| 14.08.2025 | 1,74 | 1,78 | 1,66 | 1,68 | -2,33% | 126.561,00 |
| 13.08.2025 | 1,82 | 1,85 | 1,72 | 1,72 | -6,01% | 255.865,00 |
| 12.08.2025 | 1,58 | 1,93 | 1,56 | 1,83 | 15,82% | 756.989,00 |
| 11.08.2025 | 1,63 | 1,67 | 1,53 | 1,58 | -4,24% | 234.965,00 |
| 08.08.2025 | 1,67 | 1,69 | 1,59 | 1,65 | -2,94% | 188.587,00 |
| 07.08.2025 | 1,65 | 1,70 | 1,55 | 1,70 | 2,41% | 274.387,00 |
| 06.08.2025 | 1,67 | 1,72 | 1,60 | 1,66 | -1,78% | 336.562,00 |
| 05.08.2025 | 1,75 | 1,75 | 1,65 | 1,69 | 3,68% | 412.827,00 |
| 04.08.2025 | 1,67 | 1,68 | 1,63 | 1,63 | -2,98% | 63.924,00 |
| 01.08.2025 | 1,66 | 1,70 | 1,63 | 1,68 | -1,18% | 60.364,00 |
| 31.07.2025 | 1,66 | 1,71 | 1,62 | 1,70 | 3,03% | 143.631,00 |
| 30.07.2025 | 1,70 | 1,75 | 1,64 | 1,65 | -1,79% | 130.212,00 |
| 29.07.2025 | 1,85 | 1,87 | 1,65 | 1,68 | -6,67% | 253.444,00 |
| 28.07.2025 | 1,87 | 1,87 | 1,75 | 1,80 | -2,70% | 103.334,00 |
| 25.07.2025 | 1,85 | 1,88 | 1,81 | 1,85 | -0,54% | 108.011,00 |
| 24.07.2025 | 1,88 | 1,88 | 1,75 | 1,86 | 0,00% | 197.740,00 |
| 23.07.2025 | 1,77 | 1,86 | 1,77 | 1,86 | 5,08% | 72.491,00 |
| 22.07.2025 | 1,95 | 1,95 | 1,76 | 1,77 | -6,84% | 187.720,00 |
| 21.07.2025 | 1,91 | 1,97 | 1,83 | 1,90 | 0,53% | 241.659,00 |