30,315$
4,50%
Echtzeit-Aktienkurs Cortexyme
Bid:
Ask:
Aktienkurse zur Cortexyme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,47 | 31,03 | 28,76 | 30,32 | 4,50% | 10.290,00 |
| 08.09.2026 | 31,88 | 31,88 | 29,01 | 29,01 | -7,38% | 12.619,00 |
| 04.09.2026 | 30,53 | 33,40 | 30,00 | 31,32 | 1,66% | 37.864,00 |
| 03.09.2026 | 32,96 | 32,96 | 30,23 | 30,81 | -5,48% | 10.826,00 |
| 02.09.2026 | 32,92 | 33,05 | 31,96 | 32,60 | -1,05% | 15.455,00 |
| 01.09.2026 | 33,03 | 33,48 | 32,40 | 32,94 | 1,14% | 16.441,00 |
| 31.08.2026 | 34,04 | 34,04 | 31,47 | 32,57 | -4,18% | 34.127,00 |
| 28.08.2026 | 32,91 | 35,34 | 31,85 | 33,99 | 4,58% | 27.132,00 |
| 27.08.2026 | 31,99 | 32,86 | 29,95 | 32,50 | 2,07% | 16.514,00 |
| 26.08.2026 | 31,90 | 32,01 | 31,33 | 31,84 | 2,94% | 13.628,00 |
| 25.08.2026 | 32,40 | 33,69 | 30,93 | 30,93 | -4,83% | 17.233,00 |
| 24.08.2026 | 33,00 | 33,51 | 32,50 | 32,50 | -2,96% | 5.703,00 |
| 21.08.2026 | 32,77 | 34,09 | 32,57 | 33,49 | 2,48% | 9.476,00 |
| 20.08.2026 | 34,57 | 35,15 | 31,62 | 32,68 | -5,47% | 23.198,00 |
| 19.08.2026 | 32,89 | 35,20 | 31,25 | 34,57 | 4,41% | 23.381,00 |
| 18.08.2026 | 33,00 | 34,86 | 32,66 | 33,11 | -3,69% | 28.556,00 |
| 17.08.2026 | 34,95 | 35,41 | 33,08 | 34,38 | 1,00% | 38.949,00 |
| 14.08.2026 | 31,78 | 35,20 | 31,78 | 34,04 | 5,03% | 25.913,00 |
| 13.08.2026 | 30,89 | 33,74 | 30,89 | 32,41 | 3,68% | 33.996,00 |
| 12.08.2026 | 32,92 | 33,26 | 30,04 | 31,26 | -4,78% | 43.868,00 |
| 11.08.2026 | 31,50 | 33,11 | 30,50 | 32,83 | 5,56% | 35.110,00 |
| 10.08.2026 | 30,00 | 31,47 | 29,68 | 31,10 | 2,98% | 33.685,00 |
| 07.08.2026 | 29,92 | 30,77 | 29,25 | 30,20 | 2,37% | 30.240,00 |
| 06.08.2026 | 29,17 | 30,32 | 28,55 | 29,50 | 1,20% | 26.031,00 |
| 05.08.2026 | 27,16 | 29,99 | 27,16 | 29,15 | 7,60% | 41.662,00 |
| 04.08.2026 | 25,36 | 27,37 | 24,81 | 27,09 | 6,99% | 26.046,00 |
| 03.08.2026 | 23,51 | 26,62 | 23,50 | 25,32 | 5,53% | 54.398,00 |
| 31.07.2026 | 23,47 | 24,59 | 21,55 | 23,99 | 4,18% | 34.940,00 |
| 30.07.2026 | 21,81 | 23,66 | 21,77 | 23,03 | 4,68% | 58.698,00 |
| 29.07.2026 | 19,51 | 22,41 | 18,43 | 22,00 | 17,65% | 80.311,00 |
| 28.07.2026 | 17,47 | 18,80 | 17,36 | 18,70 | 6,25% | 37.480,00 |
| 27.07.2026 | 17,72 | 18,49 | 17,60 | 17,60 | -1,43% | 17.982,00 |
| 24.07.2026 | 18,40 | 18,40 | 17,51 | 17,86 | -2,32% | 14.884,00 |
| 23.07.2026 | 18,24 | 18,64 | 17,80 | 18,28 | -0,49% | 21.605,00 |
| 22.07.2026 | 18,58 | 18,88 | 17,50 | 18,37 | -2,13% | 43.683,00 |
| 21.07.2026 | 18,99 | 19,14 | 18,54 | 18,77 | 0,91% | 10.796,00 |
| 20.07.2026 | 18,94 | 19,49 | 18,29 | 18,60 | -1,20% | 26.871,00 |
| 17.07.2026 | 18,68 | 18,86 | 17,90 | 18,83 | 0,83% | 39.828,00 |
| 16.07.2026 | 18,82 | 20,72 | 18,47 | 18,67 | 0,48% | 61.699,00 |
| 15.07.2026 | 19,09 | 19,63 | 17,32 | 18,58 | -3,68% | 39.465,00 |
| 14.07.2026 | 16,70 | 19,98 | 16,23 | 19,29 | 11,83% | 82.958,00 |
| 13.07.2026 | 17,61 | 18,21 | 17,21 | 17,25 | -1,32% | 52.671,00 |
| 10.07.2026 | 17,44 | 17,70 | 17,23 | 17,48 | 0,72% | 23.627,00 |
| 09.07.2026 | 16,92 | 17,72 | 16,92 | 17,36 | 0,61% | 10.508,00 |
| 08.07.2026 | 17,58 | 17,84 | 16,90 | 17,25 | -1,43% | 9.891,00 |
| 07.07.2026 | 16,99 | 17,84 | 16,38 | 17,50 | 2,94% | 40.472,00 |
| 06.07.2026 | 17,21 | 17,53 | 16,82 | 17,00 | -1,33% | 18.911,00 |
| 02.07.2026 | 16,31 | 17,29 | 16,07 | 17,23 | 4,68% | 45.025,00 |
| 01.07.2026 | 18,00 | 18,03 | 15,10 | 16,46 | -9,49% | 103.309,00 |
| 30.06.2026 | 18,52 | 19,26 | 16,84 | 18,19 | 1.874,48% | 82.423,00 |
| 29.06.2026 | 0,93 | 0,97 | 0,88 | 0,92 | -2,44% | 647.855,00 |
| 26.06.2026 | 0,95 | 1,02 | 0,93 | 0,94 | -3,28% | 320.326,00 |
| 25.06.2026 | 0,95 | 0,99 | 0,93 | 0,98 | 2,52% | 196.903,00 |
| 24.06.2026 | 1,01 | 1,01 | 0,95 | 0,95 | -1,65% | 195.189,00 |
| 23.06.2026 | 0,92 | 1,00 | 0,90 | 0,97 | 4,31% | 406.817,00 |
| 22.06.2026 | 0,92 | 0,96 | 0,91 | 0,93 | -1,80% | 106.756,00 |
| 18.06.2026 | 0,90 | 1,01 | 0,89 | 0,95 | 4,65% | 736.595,00 |
| 17.06.2026 | 0,89 | 0,94 | 0,88 | 0,90 | 0,22% | 288.816,00 |
| 16.06.2026 | 0,92 | 0,92 | 0,90 | 0,90 | -3,22% | 170.453,00 |
| 15.06.2026 | 0,93 | 0,98 | 0,92 | 0,93 | 0,00% | 211.937,00 |
| 12.06.2026 | 0,94 | 1,00 | 0,92 | 0,93 | -1,59% | 347.291,00 |
| 11.06.2026 | 0,92 | 0,96 | 0,89 | 0,95 | 3,96% | 367.009,00 |
| 10.06.2026 | 0,98 | 1,02 | 0,91 | 0,91 | -7,89% | 314.535,00 |
| 09.06.2026 | 0,99 | 1,01 | 0,96 | 0,99 | -1,20% | 780.650,00 |
| 08.06.2026 | 1,02 | 1,03 | 1,00 | 1,00 | -0,99% | 237.960,00 |
| 05.06.2026 | 1,08 | 1,09 | 1,01 | 1,01 | -9,82% | 788.345,00 |
| 04.06.2026 | 1,02 | 1,15 | 1,01 | 1,12 | 6,67% | 1.030.195,00 |
| 03.06.2026 | 1,07 | 1,07 | 1,00 | 1,05 | 0,00% | 1.101.580,00 |
| 02.06.2026 | 1,10 | 1,12 | 1,05 | 1,05 | -6,25% | 621.932,00 |
| 01.06.2026 | 1,15 | 1,19 | 1,11 | 1,12 | -2,61% | 724.720,00 |
| 29.05.2026 | 1,18 | 1,23 | 1,15 | 1,15 | -3,36% | 690.689,00 |
| 28.05.2026 | 1,14 | 1,20 | 1,11 | 1,19 | 0,85% | 661.979,00 |
| 27.05.2026 | 1,20 | 1,27 | 1,16 | 1,18 | -1,67% | 973.422,00 |
| 26.05.2026 | 1,07 | 1,28 | 1,06 | 1,20 | 9,09% | 1.785.753,00 |
| 22.05.2026 | 1,04 | 1,13 | 1,04 | 1,10 | 2,80% | 1.229.399,00 |
| 21.05.2026 | 1,09 | 1,09 | 1,01 | 1,07 | -0,93% | 1.194.887,00 |
| 20.05.2026 | 1,07 | 1,10 | 1,01 | 1,08 | 1,41% | 1.258.518,00 |
| 19.05.2026 | 1,04 | 1,11 | 0,96 | 1,07 | 7,58% | 1.811.119,00 |
| 18.05.2026 | 1,35 | 1,35 | 0,79 | 0,99 | -14,66% | 23.476.258,00 |
| 15.05.2026 | 1,18 | 1,18 | 1,14 | 1,16 | -2,93% | 580.774,00 |
| 14.05.2026 | 1,20 | 1,22 | 1,18 | 1,20 | -3,63% | 453.662,00 |
| 13.05.2026 | 1,22 | 1,27 | 1,20 | 1,24 | -1,59% | 503.663,00 |
| 12.05.2026 | 1,23 | 1,26 | 1,20 | 1,26 | 1,20% | 557.068,00 |
| 11.05.2026 | 1,25 | 1,27 | 1,22 | 1,25 | -3,49% | 501.991,00 |
| 08.05.2026 | 1,28 | 1,32 | 1,20 | 1,29 | -1,15% | 1.238.443,00 |
| 07.05.2026 | 1,23 | 1,31 | 1,21 | 1,31 | 6,97% | 915.233,00 |
| 06.05.2026 | 1,24 | 1,29 | 1,22 | 1,22 | -0,81% | 718.524,00 |
| 05.05.2026 | 1,24 | 1,25 | 1,18 | 1,23 | -0,81% | 1.086.734,00 |
| 04.05.2026 | 1,28 | 1,30 | 1,21 | 1,24 | -6,77% | 934.627,00 |
| 01.05.2026 | 1,28 | 1,34 | 1,26 | 1,33 | 2,31% | 727.528,00 |
| 30.04.2026 | 1,20 | 1,32 | 1,20 | 1,30 | 6,56% | 615.402,00 |
| 29.04.2026 | 1,24 | 1,26 | 1,20 | 1,22 | -0,81% | 1.014.703,00 |
| 28.04.2026 | 1,25 | 1,27 | 1,17 | 1,23 | -4,65% | 1.573.905,00 |
| 27.04.2026 | 1,32 | 1,34 | 1,25 | 1,29 | -3,73% | 1.020.503,00 |
| 24.04.2026 | 1,37 | 1,37 | 1,31 | 1,34 | -0,74% | 1.111.936,00 |
| 23.04.2026 | 1,38 | 1,53 | 1,30 | 1,35 | -2,88% | 2.101.826,00 |
| 22.04.2026 | 1,35 | 1,43 | 1,34 | 1,39 | 3,35% | 1.487.255,00 |
| 21.04.2026 | 1,27 | 1,42 | 1,26 | 1,35 | 5,91% | 1.697.735,00 |
| 20.04.2026 | 1,24 | 1,41 | 1,23 | 1,27 | -8,30% | 1.693.625,00 |
| 17.04.2026 | 1,37 | 1,45 | 1,28 | 1,39 | 1,84% | 2.422.371,00 |