1,935$
-1,28%
Echtzeit-Aktienkurs Cortexyme
Bid:
Ask:
Aktienkurse zur Cortexyme Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
18.07.2025 | 1,82 | 1,97 | 1,77 | 1,89 | 3,28% | 159.731,00 |
17.07.2025 | 1,65 | 1,83 | 1,65 | 1,83 | 8,93% | 155.432,00 |
16.07.2025 | 1,73 | 1,79 | 1,67 | 1,68 | -2,89% | 243.020,00 |
15.07.2025 | 1,81 | 1,81 | 1,72 | 1,73 | -2,81% | 176.705,00 |
14.07.2025 | 1,84 | 1,89 | 1,75 | 1,78 | -2,20% | 306.776,00 |
11.07.2025 | 1,77 | 2,05 | 1,77 | 1,82 | 2,25% | 490.946,00 |
10.07.2025 | 1,71 | 1,84 | 1,64 | 1,78 | 4,09% | 340.519,00 |
09.07.2025 | 1,60 | 1,73 | 1,55 | 1,71 | 6,21% | 268.557,00 |
08.07.2025 | 1,64 | 1,68 | 1,59 | 1,61 | -1,23% | 212.297,00 |
07.07.2025 | 1,61 | 1,71 | 1,56 | 1,63 | 1,24% | 227.496,00 |
03.07.2025 | 1,60 | 1,66 | 1,51 | 1,61 | 0,63% | 138.723,00 |
02.07.2025 | 1,49 | 1,67 | 1,48 | 1,60 | 5,26% | 311.072,00 |
01.07.2025 | 1,65 | 1,67 | 1,51 | 1,52 | -7,88% | 266.498,00 |
30.06.2025 | 1,56 | 1,68 | 1,51 | 1,65 | 6,80% | 433.521,00 |
27.06.2025 | 1,51 | 1,55 | 1,43 | 1,55 | 3,00% | 137.954,00 |
26.06.2025 | 1,59 | 1,60 | 1,47 | 1,50 | -6,25% | 205.515,00 |
25.06.2025 | 1,44 | 1,62 | 1,42 | 1,60 | 10,34% | 431.852,00 |
24.06.2025 | 1,31 | 1,49 | 1,30 | 1,45 | 9,85% | 306.846,00 |
23.06.2025 | 1,30 | 1,33 | 1,29 | 1,32 | 0,76% | 135.344,00 |
20.06.2025 | 1,41 | 1,43 | 1,30 | 1,31 | -3,68% | 375.388,00 |
18.06.2025 | 1,34 | 1,40 | 1,33 | 1,36 | 0,00% | 802.747,00 |
17.06.2025 | 1,37 | 1,38 | 1,29 | 1,36 | -1,45% | 71.773,00 |
16.06.2025 | 1,44 | 1,45 | 1,34 | 1,38 | -3,50% | 210.039,00 |
13.06.2025 | 1,20 | 1,45 | 1,19 | 1,43 | 19,17% | 644.621,00 |
12.06.2025 | 1,27 | 1,27 | 1,15 | 1,20 | -4,00% | 90.913,00 |
11.06.2025 | 1,20 | 1,28 | 1,19 | 1,25 | 4,17% | 155.523,00 |
10.06.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 2,56% | 87.557,00 |
09.06.2025 | 1,19 | 1,20 | 1,16 | 1,17 | 0,00% | 81.373,00 |
06.06.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -0,85% | 191.186,00 |
05.06.2025 | 1,10 | 1,21 | 1,10 | 1,18 | 8,26% | 611.200,00 |
04.06.2025 | 1,08 | 1,09 | 1,06 | 1,09 | 3,81% | 83.993,00 |
03.06.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -0,94% | 64.488,00 |
02.06.2025 | 1,06 | 1,07 | 1,02 | 1,06 | 2,81% | 62.542,00 |
30.05.2025 | 1,04 | 1,05 | 1,01 | 1,03 | -0,87% | 102.268,00 |
29.05.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -1,89% | 65.952,00 |
28.05.2025 | 1,04 | 1,11 | 1,00 | 1,06 | 3,92% | 131.325,00 |
27.05.2025 | 1,13 | 1,14 | 0,93 | 1,02 | -8,11% | 410.126,00 |
23.05.2025 | 1,09 | 1,14 | 1,04 | 1,11 | 1,83% | 161.407,00 |
22.05.2025 | 1,02 | 1,14 | 1,00 | 1,09 | 5,83% | 302.929,00 |
21.05.2025 | 1,02 | 1,04 | 0,94 | 1,03 | 0,98% | 148.987,00 |