3,120$
-0,64%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,04 | 3,13 | 3,03 | 3,12 | 0,32% | 8.010,00 |
| 28.05.2026 | 3,06 | 3,15 | 3,01 | 3,11 | 2,30% | 32.226,00 |
| 27.05.2026 | 3,09 | 3,20 | 3,04 | 3,04 | -0,33% | 68.917,00 |
| 26.05.2026 | 3,09 | 3,14 | 2,95 | 3,05 | -0,33% | 114.774,00 |
| 22.05.2026 | 3,14 | 3,22 | 3,05 | 3,06 | -0,97% | 102.022,00 |
| 21.05.2026 | 3,16 | 3,25 | 3,05 | 3,09 | -4,63% | 68.828,00 |
| 20.05.2026 | 2,96 | 3,27 | 2,87 | 3,24 | 12,11% | 97.243,00 |
| 19.05.2026 | 3,00 | 3,10 | 2,82 | 2,89 | -4,93% | 113.667,00 |
| 18.05.2026 | 3,35 | 3,41 | 2,89 | 3,04 | -11,63% | 163.761,00 |
| 15.05.2026 | 3,74 | 3,74 | 3,35 | 3,44 | -8,51% | 119.643,00 |
| 14.05.2026 | 3,72 | 3,81 | 3,70 | 3,76 | 1,08% | 19.236,00 |
| 13.05.2026 | 3,72 | 3,79 | 3,67 | 3,72 | -1,33% | 23.937,00 |
| 12.05.2026 | 3,78 | 3,86 | 3,66 | 3,77 | -0,79% | 34.285,00 |
| 11.05.2026 | 3,91 | 3,98 | 3,70 | 3,80 | -3,80% | 56.522,00 |
| 08.05.2026 | 3,84 | 4,15 | 3,81 | 3,95 | 3,95% | 60.118,00 |
| 07.05.2026 | 3,83 | 3,85 | 3,70 | 3,80 | -0,78% | 81.246,00 |
| 06.05.2026 | 3,79 | 3,91 | 3,75 | 3,83 | 2,68% | 25.791,00 |
| 05.05.2026 | 3,71 | 3,84 | 3,70 | 3,73 | 0,81% | 17.180,00 |
| 04.05.2026 | 3,76 | 3,99 | 3,67 | 3,70 | -0,27% | 61.476,00 |
| 01.05.2026 | 3,70 | 3,89 | 3,65 | 3,71 | 0,54% | 59.580,00 |
| 30.04.2026 | 3,62 | 3,78 | 3,61 | 3,69 | 1,10% | 25.092,00 |
| 29.04.2026 | 3,71 | 3,85 | 3,63 | 3,65 | -1,62% | 26.238,00 |
| 28.04.2026 | 3,87 | 3,90 | 3,65 | 3,71 | -2,88% | 61.735,00 |
| 27.04.2026 | 3,90 | 3,99 | 3,81 | 3,82 | -1,55% | 12.378,00 |
| 24.04.2026 | 3,95 | 3,95 | 3,79 | 3,88 | 0,78% | 31.433,00 |
| 23.04.2026 | 3,96 | 4,10 | 3,79 | 3,85 | -2,28% | 43.209,00 |
| 22.04.2026 | 4,00 | 4,14 | 3,90 | 3,94 | 1,29% | 57.233,00 |
| 21.04.2026 | 3,97 | 4,15 | 3,86 | 3,89 | -2,02% | 90.015,00 |
| 20.04.2026 | 3,99 | 4,25 | 3,86 | 3,97 | -0,25% | 40.865,00 |
| 17.04.2026 | 4,07 | 4,18 | 3,98 | 3,98 | -0,25% | 20.190,00 |
| 16.04.2026 | 4,04 | 4,19 | 3,97 | 3,99 | -1,24% | 18.146,00 |
| 15.04.2026 | 4,04 | 4,16 | 4,02 | 4,04 | 0,00% | 23.012,00 |
| 14.04.2026 | 4,02 | 4,20 | 3,92 | 4,04 | 0,75% | 39.352,00 |
| 13.04.2026 | 3,91 | 4,13 | 3,83 | 4,01 | 4,70% | 23.661,00 |
| 10.04.2026 | 4,03 | 4,12 | 3,82 | 3,83 | -4,96% | 35.387,00 |
| 09.04.2026 | 4,03 | 4,11 | 3,91 | 4,03 | -0,25% | 28.471,00 |
| 08.04.2026 | 3,90 | 4,14 | 3,71 | 4,04 | 5,21% | 49.413,00 |
| 07.04.2026 | 3,95 | 4,09 | 3,78 | 3,84 | -3,52% | 34.908,00 |
| 06.04.2026 | 4,10 | 4,13 | 3,89 | 3,98 | -3,86% | 30.748,00 |
| 02.04.2026 | 3,93 | 4,41 | 3,91 | 4,14 | 3,50% | 72.249,00 |
| 01.04.2026 | 3,98 | 4,25 | 3,96 | 4,00 | 1,14% | 24.723,00 |
| 31.03.2026 | 3,66 | 3,96 | 3,66 | 3,96 | 9,25% | 26.537,00 |
| 30.03.2026 | 3,82 | 3,82 | 3,51 | 3,62 | -2,69% | 46.699,00 |
| 27.03.2026 | 3,90 | 4,00 | 3,68 | 3,72 | -5,10% | 52.884,00 |
| 26.03.2026 | 4,04 | 4,19 | 3,87 | 3,92 | -2,97% | 31.980,00 |
| 25.03.2026 | 3,95 | 4,17 | 3,91 | 4,04 | 3,06% | 17.000,00 |
| 24.03.2026 | 4,05 | 4,07 | 3,78 | 3,92 | -2,49% | 56.641,00 |
| 23.03.2026 | 4,09 | 4,24 | 4,00 | 4,02 | 0,00% | 21.707,00 |
| 20.03.2026 | 4,23 | 4,26 | 3,93 | 4,02 | -4,96% | 41.709,00 |
| 19.03.2026 | 4,23 | 4,44 | 4,06 | 4,23 | -0,24% | 92.802,00 |
| 18.03.2026 | 4,50 | 4,60 | 4,14 | 4,24 | -6,40% | 85.598,00 |
| 17.03.2026 | 4,34 | 4,62 | 4,17 | 4,53 | 2,95% | 96.739,00 |
| 16.03.2026 | 4,23 | 4,41 | 4,18 | 4,40 | 3,77% | 10.567,00 |
| 13.03.2026 | 4,58 | 4,58 | 4,20 | 4,24 | -3,20% | 13.108,00 |
| 12.03.2026 | 4,23 | 4,41 | 4,18 | 4,38 | -0,90% | 14.542,00 |
| 11.03.2026 | 4,86 | 4,86 | 4,40 | 4,42 | -8,11% | 18.582,00 |
| 10.03.2026 | 4,74 | 5,05 | 4,58 | 4,81 | -0,62% | 23.249,00 |
| 09.03.2026 | 4,09 | 5,09 | 4,09 | 4,84 | 18,05% | 90.842,00 |
| 06.03.2026 | 4,01 | 4,19 | 3,92 | 4,10 | 3,02% | 13.485,00 |
| 05.03.2026 | 4,02 | 4,06 | 3,79 | 3,98 | -1,00% | 20.345,00 |
| 04.03.2026 | 4,06 | 4,20 | 4,01 | 4,02 | 0,50% | 15.973,00 |
| 03.03.2026 | 3,83 | 4,25 | 3,83 | 4,00 | 4,17% | 38.309,00 |
| 02.03.2026 | 3,92 | 3,95 | 3,61 | 3,84 | -3,27% | 22.842,00 |
| 27.02.2026 | 4,30 | 4,30 | 3,62 | 3,97 | -8,74% | 143.371,00 |
| 26.02.2026 | 4,25 | 4,37 | 4,17 | 4,35 | -0,68% | 5.487,00 |
| 25.02.2026 | 4,82 | 4,82 | 4,38 | 4,38 | -8,18% | 23.911,00 |
| 24.02.2026 | 4,66 | 4,98 | 4,66 | 4,77 | 3,02% | 14.733,00 |
| 23.02.2026 | 4,73 | 4,74 | 4,63 | 4,63 | 0,22% | 3.315,00 |
| 20.02.2026 | 5,01 | 5,01 | 4,57 | 4,62 | -10,64% | 13.408,00 |
| 19.02.2026 | 5,00 | 5,18 | 4,95 | 5,17 | 4,23% | 22.960,00 |
| 18.02.2026 | 4,78 | 4,99 | 4,64 | 4,96 | 9,01% | 5.711,00 |
| 17.02.2026 | 4,86 | 4,88 | 4,55 | 4,55 | -5,80% | 10.830,00 |
| 13.02.2026 | 4,67 | 4,83 | 4,67 | 4,83 | 7,33% | 10.563,00 |
| 12.02.2026 | 4,58 | 4,58 | 4,45 | 4,50 | -6,83% | 15.655,00 |
| 11.02.2026 | 4,82 | 4,90 | 4,75 | 4,83 | -5,85% | 7.798,00 |
| 10.02.2026 | 5,50 | 5,50 | 5,13 | 5,13 | -6,04% | 31.692,00 |
| 09.02.2026 | 5,34 | 5,48 | 5,21 | 5,46 | 2,06% | 36.094,00 |
| 06.02.2026 | 5,03 | 5,59 | 5,03 | 5,35 | 16,56% | 20.903,00 |
| 05.02.2026 | 4,81 | 4,97 | 4,55 | 4,59 | -2,34% | 60.782,00 |
| 04.02.2026 | 4,78 | 4,86 | 4,67 | 4,70 | -3,29% | 37.586,00 |
| 03.02.2026 | 4,75 | 4,89 | 4,55 | 4,86 | -1,32% | 41.400,00 |
| 02.02.2026 | 5,23 | 5,27 | 4,93 | 4,93 | -3,24% | 19.662,00 |
| 30.01.2026 | 5,31 | 5,31 | 5,00 | 5,09 | -0,39% | 20.643,00 |
| 29.01.2026 | 5,23 | 5,28 | 5,08 | 5,11 | -6,07% | 10.488,00 |
| 28.01.2026 | 5,88 | 5,88 | 5,42 | 5,44 | -8,26% | 21.162,00 |
| 27.01.2026 | 5,77 | 5,98 | 5,30 | 5,93 | 5,33% | 11.504,00 |
| 26.01.2026 | 5,95 | 6,06 | 5,60 | 5,63 | -9,63% | 77.652,00 |
| 23.01.2026 | 6,43 | 6,43 | 6,16 | 6,23 | -5,89% | 15.926,00 |
| 22.01.2026 | 6,65 | 6,65 | 6,40 | 6,62 | 0,61% | 10.724,00 |
| 21.01.2026 | 6,75 | 6,75 | 6,49 | 6,58 | -5,32% | 13.839,00 |
| 20.01.2026 | 7,01 | 7,02 | 6,87 | 6,95 | -5,05% | 22.201,00 |
| 16.01.2026 | 7,08 | 7,38 | 6,97 | 7,32 | 2,95% | 4.620,00 |
| 15.01.2026 | 7,01 | 7,39 | 6,92 | 7,11 | 1,72% | 7.794,00 |
| 14.01.2026 | 7,35 | 7,35 | 6,97 | 6,99 | -5,67% | 7.392,00 |
| 13.01.2026 | 7,66 | 7,66 | 7,41 | 7,41 | -0,94% | 884,00 |
| 12.01.2026 | 7,70 | 7,70 | 7,35 | 7,48 | -2,48% | 5.412,00 |
| 09.01.2026 | 7,95 | 8,20 | 7,67 | 7,67 | -2,29% | 25.860,00 |
| 08.01.2026 | 7,86 | 7,87 | 7,44 | 7,85 | -0,88% | 11.220,00 |
| 07.01.2026 | 7,60 | 7,99 | 7,60 | 7,92 | 4,07% | 10.296,00 |
| 06.01.2026 | 7,57 | 7,65 | 7,55 | 7,61 | -2,31% | 1.085,00 |