4,100$
2,24%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,98 | 4,17 | 3,90 | 4,10 | 2,24% | 39,00 |
| 05.03.2026 | 4,07 | 4,08 | 3,76 | 4,01 | -0,25% | 39,00 |
| 04.03.2026 | 4,23 | 4,45 | 4,00 | 4,02 | 0,25% | 99.297,00 |
| 03.03.2026 | 3,76 | 4,35 | 3,76 | 4,01 | 3,08% | 86.087,00 |
| 02.03.2026 | 3,91 | 3,98 | 3,60 | 3,89 | -2,51% | 101.346,00 |
| 27.02.2026 | 4,26 | 4,40 | 3,58 | 3,99 | -9,32% | 299.870,00 |
| 26.02.2026 | 4,40 | 4,40 | 4,05 | 4,40 | 0,23% | 117.415,00 |
| 25.02.2026 | 4,79 | 4,84 | 4,33 | 4,39 | -8,35% | 189.251,00 |
| 24.02.2026 | 4,66 | 5,14 | 4,66 | 4,79 | 3,23% | 63.788,00 |
| 23.02.2026 | 4,66 | 4,85 | 4,61 | 4,64 | 0,22% | 38.427,00 |
| 20.02.2026 | 5,05 | 5,17 | 4,54 | 4,63 | -11,47% | 77.490,00 |
| 19.02.2026 | 5,00 | 5,23 | 4,78 | 5,23 | 6,09% | 83.401,00 |
| 18.02.2026 | 4,75 | 5,00 | 4,72 | 4,93 | 8,59% | 83.031,00 |
| 17.02.2026 | 4,67 | 4,89 | 4,52 | 4,54 | -3,81% | 48.722,00 |
| 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 |