4,820$
6,17%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,56 | 4,88 | 4,56 | 4,72 | 4,19% | 36.456,00 |
| 12.02.2026 | 4,80 | 4,80 | 4,40 | 4,53 | -5,62% | 92.540,00 |
| 11.02.2026 | 5,11 | 5,12 | 4,70 | 4,80 | -5,88% | 77.615,00 |
| 10.02.2026 | 5,55 | 5,55 | 5,10 | 5,10 | -7,27% | 29.550,00 |
| 09.02.2026 | 5,34 | 5,55 | 5,21 | 5,50 | 3,58% | 127.322,00 |
| 06.02.2026 | 4,60 | 5,65 | 4,60 | 5,31 | 15,43% | 105.802,00 |
| 05.02.2026 | 4,75 | 5,00 | 4,54 | 4,60 | -1,50% | 83.480,00 |
| 04.02.2026 | 4,83 | 4,86 | 4,62 | 4,67 | -3,31% | 57.785,00 |
| 03.02.2026 | 4,86 | 4,93 | 4,50 | 4,83 | -0,82% | 112.506,00 |
| 02.02.2026 | 5,19 | 5,32 | 4,87 | 4,87 | -5,44% | 68.777,00 |
| 30.01.2026 | 5,12 | 5,30 | 4,90 | 5,15 | -0,39% | 86.428,00 |
| 29.01.2026 | 5,40 | 5,40 | 5,05 | 5,17 | -4,26% | 118.971,00 |
| 28.01.2026 | 5,86 | 5,90 | 5,38 | 5,40 | -10,00% | 105.578,00 |
| 27.01.2026 | 5,69 | 6,07 | 5,28 | 6,00 | 3,99% | 126.301,00 |
| 26.01.2026 | 6,27 | 6,44 | 5,60 | 5,77 | -8,12% | 161.904,00 |
| 23.01.2026 | 6,60 | 6,60 | 6,16 | 6,28 | -4,56% | 96.057,00 |
| 22.01.2026 | 6,65 | 6,66 | 6,34 | 6,58 | -0,90% | 67.722,00 |
| 21.01.2026 | 7,00 | 7,00 | 6,44 | 6,64 | -5,01% | 132.257,00 |
| 20.01.2026 | 7,23 | 7,23 | 6,79 | 6,99 | -3,98% | 94.339,00 |
| 16.01.2026 | 7,08 | 7,41 | 6,95 | 7,28 | 2,82% | 76.314,00 |
| 15.01.2026 | 7,05 | 7,40 | 6,90 | 7,08 | 1,29% | 123.866,00 |
| 14.01.2026 | 7,48 | 7,48 | 6,94 | 6,99 | -7,29% | 92.628,00 |
| 13.01.2026 | 7,58 | 7,76 | 7,32 | 7,54 | -0,66% | 18.036,00 |
| 12.01.2026 | 7,79 | 7,89 | 7,26 | 7,59 | -1,87% | 62.527,00 |
| 09.01.2026 | 7,95 | 8,22 | 7,51 | 7,74 | -1,72% | 60.816,00 |
| 08.01.2026 | 7,94 | 8,01 | 7,35 | 7,87 | -1,01% | 57.167,00 |
| 07.01.2026 | 7,61 | 7,96 | 7,61 | 7,95 | 5,37% | 29.725,00 |
| 06.01.2026 | 7,84 | 7,85 | 7,53 | 7,55 | -3,39% | 28.398,00 |
| 05.01.2026 | 7,75 | 7,84 | 7,43 | 7,81 | 0,26% | 31.754,00 |
| 02.01.2026 | 8,00 | 8,00 | 7,60 | 7,79 | -1,39% | 39.108,00 |
| 31.12.2025 | 7,97 | 8,03 | 7,67 | 7,90 | -1,00% | 68.091,00 |
| 30.12.2025 | 7,84 | 8,27 | 7,62 | 7,98 | 2,05% | 31.390,00 |
| 29.12.2025 | 7,93 | 8,46 | 7,60 | 7,82 | -3,22% | 122.305,00 |
| 26.12.2025 | 8,40 | 8,40 | 7,95 | 8,08 | -4,72% | 22.766,00 |
| 24.12.2025 | 8,55 | 8,55 | 8,21 | 8,48 | 0,71% | 20.894,00 |
| 23.12.2025 | 8,12 | 8,50 | 8,05 | 8,42 | 3,76% | 45.264,00 |
| 22.12.2025 | 7,65 | 8,39 | 7,65 | 8,12 | 6,78% | 59.365,00 |
| 19.12.2025 | 7,88 | 7,98 | 7,29 | 7,60 | -3,80% | 127.835,00 |
| 18.12.2025 | 8,10 | 8,18 | 7,67 | 7,90 | -1,13% | 42.972,00 |
| 17.12.2025 | 8,31 | 8,35 | 7,61 | 7,99 | -4,31% | 68.028,00 |
| 16.12.2025 | 8,25 | 8,50 | 8,20 | 8,35 | 0,00% | 20.305,00 |
| 15.12.2025 | 8,48 | 8,55 | 8,21 | 8,35 | -1,18% | 26.220,00 |
| 12.12.2025 | 8,16 | 8,45 | 8,15 | 8,45 | 3,17% | 15.779,00 |
| 11.12.2025 | 8,57 | 8,68 | 8,13 | 8,19 | -5,54% | 35.809,00 |
| 10.12.2025 | 8,57 | 8,85 | 8,30 | 8,67 | 0,46% | 45.474,00 |
| 09.12.2025 | 8,82 | 8,85 | 8,55 | 8,63 | -1,82% | 21.369,00 |
| 08.12.2025 | 8,69 | 8,93 | 8,62 | 8,79 | 1,15% | 38.226,00 |
| 05.12.2025 | 9,21 | 9,22 | 8,64 | 8,69 | -4,08% | 56.847,00 |
| 04.12.2025 | 8,15 | 9,06 | 8,15 | 9,06 | 9,42% | 51.769,00 |
| 03.12.2025 | 8,21 | 8,54 | 7,80 | 8,28 | 0,73% | 87.261,00 |
| 02.12.2025 | 9,32 | 9,47 | 8,02 | 8,22 | -10,85% | 136.694,00 |
| 01.12.2025 | 9,71 | 9,79 | 9,17 | 9,22 | -7,24% | 70.795,00 |
| 28.11.2025 | 9,98 | 10,00 | 9,41 | 9,94 | 0,00% | 70.162,00 |
| 26.11.2025 | 9,62 | 9,99 | 9,46 | 9,94 | 3,27% | 79.607,00 |
| 25.11.2025 | 9,23 | 9,66 | 8,94 | 9,63 | 3,83% | 70.325,00 |
| 24.11.2025 | 8,75 | 9,32 | 8,50 | 9,27 | 4,39% | 55.005,00 |
| 21.11.2025 | 9,04 | 9,19 | 8,55 | 8,88 | -1,44% | 101.780,00 |
| 20.11.2025 | 8,65 | 9,45 | 8,65 | 9,01 | 4,59% | 140.037,00 |
| 19.11.2025 | 8,68 | 8,90 | 8,36 | 8,62 | 3,80% | 136.298,00 |
| 18.11.2025 | 8,11 | 8,39 | 7,51 | 8,30 | 1,10% | 93.008,00 |
| 17.11.2025 | 7,95 | 8,62 | 7,94 | 8,21 | 6,90% | 229.395,00 |
| 14.11.2025 | 7,14 | 7,78 | 7,11 | 7,68 | 5,93% | 65.573,00 |
| 13.11.2025 | 7,45 | 7,80 | 7,24 | 7,25 | -2,09% | 84.647,00 |
| 12.11.2025 | 6,91 | 7,49 | 6,84 | 7,41 | 6,24% | 54.993,00 |
| 11.11.2025 | 6,82 | 6,99 | 6,56 | 6,97 | 1,01% | 62.788,00 |
| 10.11.2025 | 6,76 | 6,97 | 6,69 | 6,90 | -0,29% | 45.183,00 |
| 07.11.2025 | 7,11 | 7,27 | 6,77 | 6,92 | -5,08% | 46.898,00 |
| 06.11.2025 | 7,44 | 7,47 | 7,24 | 7,29 | -0,68% | 34.990,00 |
| 05.11.2025 | 7,54 | 7,78 | 7,06 | 7,34 | 4,56% | 98.835,00 |
| 04.11.2025 | 7,06 | 7,60 | 7,00 | 7,02 | 0,00% | 101.425,00 |
| 03.11.2025 | 7,04 | 7,22 | 6,78 | 7,02 | -0,43% | 41.133,00 |
| 31.10.2025 | 7,14 | 7,46 | 7,01 | 7,05 | -0,84% | 60.033,00 |
| 30.10.2025 | 6,88 | 7,15 | 6,84 | 7,11 | 3,34% | 35.740,00 |
| 29.10.2025 | 6,80 | 7,11 | 6,70 | 6,88 | 2,08% | 46.911,00 |
| 28.10.2025 | 7,00 | 7,00 | 6,71 | 6,74 | -3,99% | 33.654,00 |
| 27.10.2025 | 7,01 | 7,10 | 6,79 | 7,02 | -0,71% | 78.552,00 |
| 24.10.2025 | 7,10 | 7,16 | 6,97 | 7,07 | -0,14% | 43.902,00 |
| 23.10.2025 | 7,01 | 7,30 | 6,96 | 7,08 | -0,84% | 68.497,00 |
| 22.10.2025 | 7,16 | 7,25 | 6,76 | 7,14 | -1,11% | 121.868,00 |
| 21.10.2025 | 7,45 | 7,47 | 7,07 | 7,22 | -3,86% | 73.932,00 |
| 20.10.2025 | 7,25 | 7,51 | 7,20 | 7,51 | 6,07% | 97.844,00 |
| 17.10.2025 | 7,60 | 7,62 | 7,03 | 7,08 | -6,84% | 124.894,00 |
| 16.10.2025 | 8,05 | 8,20 | 7,46 | 7,60 | -6,17% | 95.956,00 |
| 15.10.2025 | 8,21 | 8,39 | 7,90 | 8,10 | -1,46% | 79.302,00 |
| 14.10.2025 | 7,92 | 8,23 | 7,84 | 8,22 | 2,69% | 46.080,00 |
| 13.10.2025 | 8,18 | 8,18 | 7,85 | 8,01 | -1,78% | 84.650,00 |
| 10.10.2025 | 8,59 | 8,59 | 8,05 | 8,15 | -4,57% | 112.286,00 |
| 09.10.2025 | 9,11 | 9,13 | 8,12 | 8,54 | -4,04% | 215.391,00 |
| 08.10.2025 | 8,70 | 9,66 | 8,64 | 8,90 | 4,34% | 487.550,00 |
| 07.10.2025 | 8,48 | 8,91 | 8,47 | 8,53 | -1,04% | 129.539,00 |
| 06.10.2025 | 8,50 | 8,90 | 8,43 | 8,62 | -0,35% | 64.292,00 |
| 03.10.2025 | 8,64 | 8,85 | 8,39 | 8,65 | 5,88% | 21.524,00 |
| 02.10.2025 | 8,06 | 8,24 | 7,96 | 8,17 | 1,74% | 29.935,00 |
| 01.10.2025 | 8,10 | 8,24 | 7,95 | 8,03 | -0,74% | 42.540,00 |
| 30.09.2025 | 8,01 | 8,25 | 7,90 | 8,09 | 0,12% | 55.083,00 |
| 29.09.2025 | 8,12 | 8,37 | 8,07 | 8,08 | -2,42% | 69.968,00 |
| 26.09.2025 | 7,79 | 8,29 | 7,72 | 8,28 | 5,88% | 82.146,00 |
| 25.09.2025 | 8,10 | 8,13 | 7,80 | 7,82 | -3,58% | 49.357,00 |
| 24.09.2025 | 8,18 | 8,45 | 7,90 | 8,11 | -1,58% | 62.445,00 |
| 23.09.2025 | 8,20 | 8,43 | 8,11 | 8,24 | 0,98% | 76.951,00 |