5,560$
-6,24%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,06 | 6,15 | 5,56 | 5,56 | -6,24% | 222.393,00 |
| 01.07.2025 | 6,15 | 6,30 | 5,88 | 5,93 | -5,65% | 155.384,00 |
| 30.06.2025 | 6,16 | 6,56 | 6,01 | 6,29 | 3,88% | 164.453,00 |
| 27.06.2025 | 7,09 | 7,10 | 6,05 | 6,05 | -14,85% | 739.700,00 |
| 26.06.2025 | 7,09 | 7,11 | 6,60 | 7,11 | 4,18% | 98.068,00 |
| 25.06.2025 | 6,80 | 7,14 | 6,78 | 6,82 | 0,15% | 61.445,00 |
| 24.06.2025 | 6,52 | 7,20 | 6,45 | 6,81 | 4,45% | 117.197,00 |
| 23.06.2025 | 6,78 | 6,85 | 6,31 | 6,52 | -4,82% | 105.071,00 |
| 20.06.2025 | 6,99 | 7,02 | 6,74 | 6,85 | -2,00% | 64.035,00 |
| 18.06.2025 | 7,17 | 7,19 | 6,90 | 6,99 | -0,99% | 54.155,00 |
| 17.06.2025 | 7,26 | 7,39 | 6,92 | 7,06 | -2,75% | 57.193,00 |
| 16.06.2025 | 7,18 | 7,40 | 6,80 | 7,26 | 1,97% | 114.531,00 |
| 13.06.2025 | 7,45 | 7,62 | 7,00 | 7,12 | -6,56% | 143.143,00 |
| 12.06.2025 | 7,39 | 7,76 | 7,29 | 7,62 | 2,01% | 50.528,00 |
| 11.06.2025 | 7,85 | 8,03 | 7,30 | 7,47 | -3,24% | 116.563,00 |
| 10.06.2025 | 7,90 | 8,30 | 7,71 | 7,72 | -0,26% | 119.819,00 |
| 09.06.2025 | 7,75 | 7,95 | 7,54 | 7,74 | 1,57% | 85.289,00 |
| 06.06.2025 | 7,63 | 7,68 | 7,31 | 7,62 | 1,06% | 93.144,00 |
| 05.06.2025 | 7,38 | 7,69 | 7,20 | 7,54 | 0,80% | 98.720,00 |
| 04.06.2025 | 7,57 | 7,71 | 7,30 | 7,48 | -1,45% | 125.914,00 |
| 03.06.2025 | 8,02 | 8,37 | 7,55 | 7,59 | -6,99% | 162.718,00 |
| 02.06.2025 | 7,18 | 8,60 | 7,18 | 8,16 | 13,02% | 282.209,00 |
| 30.05.2025 | 7,63 | 7,73 | 7,01 | 7,22 | -7,32% | 162.528,00 |
| 29.05.2025 | 7,82 | 8,05 | 7,67 | 7,79 | -1,02% | 77.632,00 |
| 28.05.2025 | 7,95 | 8,18 | 7,51 | 7,87 | -1,13% | 112.925,00 |
| 27.05.2025 | 8,59 | 8,59 | 7,96 | 7,96 | -6,02% | 116.447,00 |
| 23.05.2025 | 8,42 | 8,50 | 8,27 | 8,47 | 0,59% | 68.371,00 |
| 22.05.2025 | 8,60 | 8,62 | 8,06 | 8,42 | -1,06% | 116.481,00 |
| 21.05.2025 | 8,79 | 8,85 | 8,44 | 8,51 | -3,08% | 677.242,00 |
| 20.05.2025 | 8,68 | 8,81 | 8,53 | 8,78 | -0,11% | 70.956,00 |
| 19.05.2025 | 8,65 | 8,80 | 8,40 | 8,79 | 0,11% | 92.997,00 |
| 16.05.2025 | 8,60 | 8,98 | 8,60 | 8,78 | 1,62% | 83.636,00 |
| 15.05.2025 | 8,59 | 8,73 | 8,33 | 8,64 | 3,85% | 182.745,00 |
| 14.05.2025 | 8,55 | 8,66 | 8,25 | 8,32 | -4,37% | 247.434,00 |
| 13.05.2025 | 8,86 | 9,08 | 8,30 | 8,70 | -4,40% | 192.037,00 |
| 12.05.2025 | 8,77 | 9,40 | 8,63 | 9,10 | 7,18% | 293.582,00 |
| 09.05.2025 | 9,03 | 9,17 | 8,10 | 8,49 | -4,61% | 279.879,00 |
| 08.05.2025 | 9,07 | 9,24 | 8,58 | 8,90 | -0,11% | 211.072,00 |
| 07.05.2025 | 9,75 | 9,90 | 8,40 | 8,91 | -5,01% | 431.229,00 |
| 06.05.2025 | 9,72 | 9,95 | 9,33 | 9,38 | -5,73% | 238.485,00 |
| 05.05.2025 | 10,00 | 10,39 | 9,80 | 9,95 | -2,93% | 240.540,00 |
| 02.05.2025 | 11,54 | 11,79 | 10,01 | 10,25 | -2,94% | 788.312,00 |
| 01.05.2025 | 9,20 | 11,25 | 8,96 | 10,56 | 16,56% | 1.257.277,00 |
| 30.04.2025 | 9,25 | 9,60 | 8,90 | 9,06 | -3,41% | 296.523,00 |
| 29.04.2025 | 9,13 | 9,58 | 8,95 | 9,38 | 2,51% | 213.369,00 |
| 28.04.2025 | 8,61 | 9,94 | 8,59 | 9,15 | 5,90% | 387.760,00 |
| 25.04.2025 | 8,80 | 9,20 | 8,61 | 8,64 | -1,82% | 246.500,00 |
| 24.04.2025 | 8,93 | 9,10 | 8,56 | 8,80 | -2,44% | 270.223,00 |
| 23.04.2025 | 8,88 | 9,45 | 8,61 | 9,02 | 2,50% | 354.593,00 |
| 22.04.2025 | 9,30 | 9,44 | 8,76 | 8,80 | -5,33% | 405.408,00 |
| 21.04.2025 | 9,68 | 9,75 | 9,08 | 9,30 | -5,15% | 296.477,00 |
| 17.04.2025 | 9,77 | 10,40 | 9,60 | 9,80 | 3,27% | 337.724,00 |
| 16.04.2025 | 9,65 | 9,97 | 9,03 | 9,49 | -2,87% | 408.312,00 |
| 15.04.2025 | 10,30 | 10,89 | 9,14 | 9,77 | 0,93% | 893.966,00 |
| 14.04.2025 | 8,57 | 10,10 | 8,10 | 9,68 | 13,95% | 1.070.926,00 |
| 11.04.2025 | 8,60 | 8,85 | 7,88 | 8,50 | 0,30% | 462.338,00 |
| 10.04.2025 | 8,77 | 9,12 | 8,00 | 8,47 | -4,19% | 276.322,00 |
| 09.04.2025 | 8,36 | 9,49 | 7,79 | 8,84 | 6,25% | 350.446,00 |
| 08.04.2025 | 10,45 | 11,07 | 8,30 | 8,32 | -14,75% | 604.362,00 |
| 07.04.2025 | 9,86 | 10,50 | 9,12 | 9,76 | -11,91% | 468.137,00 |
| 04.04.2025 | 11,64 | 13,47 | 10,25 | 11,08 | -1,42% | 1.248.582,00 |
| 03.04.2025 | 13,14 | 13,35 | 10,92 | 11,24 | -17,23% | 1.023.483,00 |
| 02.04.2025 | 10,07 | 14,00 | 9,99 | 13,58 | 36,07% | 2.914.627,00 |
| 01.04.2025 | 9,00 | 10,80 | 8,64 | 9,98 | 9,07% | 803.646,00 |
| 31.03.2025 | 9,46 | 10,07 | 8,75 | 9,15 | -3,48% | 598.088,00 |
| 28.03.2025 | 8,49 | 9,69 | 8,36 | 9,48 | 11,53% | 1.060.932,00 |
| 27.03.2025 | 7,72 | 10,72 | 7,33 | 8,50 | 10,25% | 4.677.247,00 |
| 26.03.2025 | 8,80 | 8,90 | 7,13 | 7,71 | -12,88% | 1.393.365,00 |
| 25.03.2025 | 10,49 | 10,53 | 8,60 | 8,85 | -17,37% | 1.315.419,00 |
| 24.03.2025 | 14,80 | 14,97 | 10,07 | 10,71 | -25,05% | 3.144.968,00 |
| 21.03.2025 | 12,09 | 16,94 | 12,05 | 14,29 | 23,62% | 7.329.829,00 |
| 20.03.2025 | 9,34 | 12,27 | 9,34 | 11,56 | 23,37% | 3.378.014,00 |
| 19.03.2025 | 8,95 | 9,80 | 8,53 | 9,37 | 0,32% | 1.491.469,00 |
| 18.03.2025 | 9,73 | 10,19 | 8,78 | 9,34 | 3,20% | 5.042.710,00 |
| 17.03.2025 | 7,07 | 9,51 | 7,00 | 9,05 | 40,53% | 20.035.080,00 |
| 14.03.2025 | 5,74 | 6,76 | 5,40 | 6,44 | 11,23% | 9.013.931,00 |
| 13.03.2025 | 7,79 | 7,97 | 5,62 | 5,79 | -6,16% | 58.000.243,00 |
| 12.03.2025 | 2,40 | 6,84 | 2,37 | 6,17 | 161,44% | 158.888.717,00 |
| 11.03.2025 | 2,16 | 2,37 | 1,92 | 2,36 | 6,31% | 622.347,00 |
| 10.03.2025 | 2,18 | 2,32 | 2,13 | 2,22 | 0,45% | 774.557,00 |
| 07.03.2025 | 2,14 | 2,24 | 2,14 | 2,21 | 2,55% | 35.523,00 |
| 06.03.2025 | 2,13 | 2,18 | 2,10 | 2,16 | -0,23% | 28.573,00 |
| 05.03.2025 | 2,13 | 2,18 | 2,09 | 2,16 | 1,89% | 34.650,00 |
| 04.03.2025 | 2,14 | 2,18 | 2,01 | 2,12 | -0,93% | 90.046,00 |
| 03.03.2025 | 2,24 | 2,30 | 2,14 | 2,14 | -4,46% | 48.123,00 |
| 28.02.2025 | 2,17 | 2,27 | 2,12 | 2,24 | 2,75% | 56.558,00 |
| 27.02.2025 | 2,20 | 2,26 | 2,12 | 2,18 | -1,58% | 64.302,00 |
| 26.02.2025 | 2,18 | 2,25 | 2,11 | 2,22 | 2,07% | 42.495,00 |
| 25.02.2025 | 2,24 | 2,31 | 2,17 | 2,17 | -3,13% | 77.581,00 |
| 24.02.2025 | 2,27 | 2,31 | 2,17 | 2,24 | -1,75% | 63.109,00 |
| 21.02.2025 | 2,35 | 2,36 | 2,25 | 2,28 | -1,94% | 36.504,00 |
| 20.02.2025 | 2,31 | 2,38 | 2,20 | 2,33 | 1,09% | 77.408,00 |
| 19.02.2025 | 2,28 | 2,38 | 2,17 | 2,30 | 3,14% | 164.686,00 |
| 18.02.2025 | 2,34 | 2,34 | 2,14 | 2,23 | -4,29% | 97.075,00 |
| 14.02.2025 | 2,21 | 2,37 | 2,20 | 2,33 | 6,39% | 125.786,00 |
| 13.02.2025 | 2,19 | 2,23 | 2,15 | 2,19 | 0,46% | 37.421,00 |
| 12.02.2025 | 2,10 | 2,20 | 2,06 | 2,18 | 2,35% | 27.667,00 |
| 11.02.2025 | 2,19 | 2,21 | 2,07 | 2,13 | -2,74% | 97.592,00 |
| 10.02.2025 | 2,22 | 2,27 | 2,18 | 2,19 | -0,90% | 34.757,00 |
| 07.02.2025 | 2,24 | 2,30 | 2,19 | 2,21 | -0,90% | 62.978,00 |