2,190€
1,39%
Echtzeit-Aktienkurs CANNOVUM CANNABIS INH ON
Bid:
Ask:
Aktienkurse zur CANNOVUM CANNABIS INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 2,20 | 2,26 | 2,10 | 2,18 | 0,93% | 733,00 |
| 04.07.2024 | 2,26 | 2,26 | 2,16 | 2,16 | -4,42% | 827,00 |
| 03.07.2024 | 2,24 | 2,40 | 2,24 | 2,26 | -0,88% | 3.065,00 |
| 02.07.2024 | 2,30 | 2,38 | 2,20 | 2,28 | -0,87% | 2.110,00 |
| 01.07.2024 | 2,14 | 2,48 | 2,14 | 2,30 | -4,17% | 4.807,00 |
| 28.06.2024 | 2,28 | 2,40 | 2,26 | 2,40 | 1,69% | 10.137,00 |
| 27.06.2024 | 2,26 | 2,36 | 2,10 | 2,36 | 9,26% | 2.724,00 |
| 26.06.2024 | 1,91 | 2,26 | 1,91 | 2,16 | 17,39% | 19.794,00 |
| 25.06.2024 | 1,83 | 1,93 | 1,80 | 1,84 | -2,65% | 450,00 |
| 24.06.2024 | 1,98 | 2,00 | 1,88 | 1,89 | -1,05% | 1.616,00 |
| 21.06.2024 | 1,92 | 1,99 | 1,91 | 1,91 | -3,54% | 4.587,00 |
| 20.06.2024 | 1,95 | 1,98 | 1,89 | 1,98 | 4,21% | 919,00 |
| 19.06.2024 | 1,96 | 1,96 | 1,78 | 1,90 | 0,00% | 3.238,00 |
| 18.06.2024 | 1,90 | 1,92 | 1,85 | 1,90 | 5,56% | 565,00 |
| 17.06.2024 | 2,02 | 2,18 | 1,80 | 1,80 | -9,55% | 9.884,00 |
| 14.06.2024 | 2,12 | 2,12 | 1,88 | 1,99 | -0,50% | 1.770,00 |
| 13.06.2024 | 2,16 | 2,18 | 2,00 | 2,00 | -4,76% | 2.095,00 |
| 12.06.2024 | 2,22 | 2,38 | 2,08 | 2,10 | -4,55% | 207,00 |
| 11.06.2024 | 2,36 | 2,38 | 2,20 | 2,20 | -6,78% | 6.519,00 |
| 10.06.2024 | 2,26 | 2,38 | 2,22 | 2,36 | 10,28% | 6.752,00 |
| 07.06.2024 | 1,79 | 2,38 | 1,79 | 2,14 | 19,55% | 34.436,00 |
| 06.06.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 1,70% | 909,00 |
| 05.06.2024 | 1,82 | 1,84 | 1,62 | 1,76 | -9,28% | 9.573,00 |
| 04.06.2024 | 2,04 | 2,04 | 1,60 | 1,94 | -7,62% | 25.559,00 |
| 03.06.2024 | 2,02 | 2,12 | 2,02 | 2,10 | 3,96% | 839,00 |
| 31.05.2024 | 2,12 | 2,12 | 2,02 | 2,02 | -1,94% | 200,00 |
| 30.05.2024 | 2,08 | 2,08 | 1,99 | 2,06 | 3,00% | 2.404,00 |
| 29.05.2024 | 2,02 | 2,08 | 1,99 | 2,00 | -2,91% | 12.367,00 |
| 28.05.2024 | 2,04 | 2,12 | 2,04 | 2,06 | -2,83% | 2.554,00 |
| 27.05.2024 | 2,20 | 2,20 | 2,04 | 2,12 | 1,92% | 3.409,00 |
| 24.05.2024 | 2,06 | 2,18 | 2,06 | 2,08 | -4,59% | 1.015,00 |
| 23.05.2024 | 2,30 | 2,30 | 1,96 | 2,18 | -5,22% | 19.250,00 |
| 22.05.2024 | 2,46 | 2,46 | 2,24 | 2,30 | -1,71% | 1.231,00 |
| 21.05.2024 | 2,38 | 2,38 | 2,24 | 2,34 | -1,68% | 965,00 |
| 20.05.2024 | 2,38 | 2,38 | 2,22 | 2,38 | 0,00% | 1.038,00 |
| 17.05.2024 | 2,24 | 2,38 | 2,20 | 2,38 | 0,85% | 2.660,00 |
| 16.05.2024 | 2,16 | 2,36 | 2,04 | 2,36 | 9,26% | 5.895,00 |
| 15.05.2024 | 2,00 | 2,20 | 2,00 | 2,16 | 2,86% | 4.265,00 |
| 14.05.2024 | 2,00 | 2,10 | 1,97 | 2,10 | -0,94% | 5.698,00 |
| 13.05.2024 | 2,02 | 2,12 | 1,97 | 2,12 | 4,95% | 9.754,00 |
| 10.05.2024 | 2,02 | 2,14 | 2,02 | 2,02 | -2,88% | 7.499,00 |
| 09.05.2024 | 2,06 | 2,14 | 2,02 | 2,08 | 0,00% | 1.412,00 |
| 08.05.2024 | 2,16 | 2,18 | 2,00 | 2,08 | -1,89% | 8.606,00 |
| 07.05.2024 | 2,04 | 2,12 | 2,04 | 2,12 | 4,95% | 10.035,00 |
| 06.05.2024 | 2,24 | 2,30 | 1,90 | 2,02 | -10,62% | 27.607,00 |
| 03.05.2024 | 2,38 | 2,38 | 2,14 | 2,26 | -1,74% | 1.682,00 |
| 02.05.2024 | 2,40 | 2,40 | 2,30 | 2,30 | -10,85% | 16.636,00 |
| 30.04.2024 | 2,14 | 2,58 | 2,14 | 2,58 | 16,22% | 26.578,00 |
| 29.04.2024 | 2,20 | 2,22 | 2,12 | 2,22 | 4,72% | 3.558,00 |
| 26.04.2024 | 2,14 | 2,22 | 2,10 | 2,12 | 1,92% | 12.512,00 |
| 25.04.2024 | 2,12 | 2,26 | 2,02 | 2,08 | -7,14% | 18.835,00 |
| 24.04.2024 | 2,44 | 2,44 | 2,12 | 2,24 | -8,20% | 9.828,00 |
| 23.04.2024 | 2,36 | 2,44 | 2,24 | 2,44 | 6,09% | 14.905,00 |
| 22.04.2024 | 2,04 | 2,52 | 2,04 | 2,30 | 10,58% | 34.244,00 |
| 19.04.2024 | 2,20 | 2,26 | 2,04 | 2,08 | -14,05% | 13.236,00 |
| 18.04.2024 | 2,46 | 2,46 | 2,26 | 2,42 | 0,00% | 12.471,00 |
| 17.04.2024 | 2,32 | 2,46 | 2,32 | 2,42 | -1,63% | 730,00 |
| 16.04.2024 | 2,84 | 2,84 | 2,22 | 2,46 | -12,77% | 15.763,00 |
| 15.04.2024 | 2,92 | 2,92 | 2,68 | 2,82 | -3,42% | 8.287,00 |
| 12.04.2024 | 2,80 | 3,04 | 2,80 | 2,92 | 4,29% | 21.204,00 |
| 11.04.2024 | 2,76 | 2,88 | 2,76 | 2,80 | 2,19% | 13.312,00 |
| 10.04.2024 | 3,32 | 3,32 | 2,62 | 2,74 | -17,47% | 66.518,00 |
| 09.04.2024 | 3,54 | 3,54 | 3,22 | 3,32 | -3,49% | 10.691,00 |
| 08.04.2024 | 3,46 | 3,58 | 3,30 | 3,44 | 1,78% | 6.854,00 |
| 05.04.2024 | 3,60 | 3,60 | 3,22 | 3,38 | -6,11% | 12.672,00 |
| 04.04.2024 | 3,30 | 3,64 | 3,30 | 3,60 | 9,09% | 66.335,00 |
| 03.04.2024 | 3,30 | 3,56 | 3,12 | 3,30 | 0,00% | 49.154,00 |
| 02.04.2024 | 4,28 | 4,28 | 3,18 | 3,30 | -21,43% | 71.799,00 |
| 28.03.2024 | 4,44 | 4,56 | 4,02 | 4,20 | -5,41% | 59.908,00 |
| 27.03.2024 | 4,58 | 4,62 | 3,94 | 4,44 | -3,06% | 52.454,00 |
| 26.03.2024 | 4,20 | 4,76 | 4,08 | 4,58 | 11,17% | 62.852,00 |
| 25.03.2024 | 5,35 | 5,80 | 3,90 | 4,12 | -14,88% | 167.535,00 |
| 22.03.2024 | 3,46 | 4,86 | 2,50 | 4,84 | 35,20% | 296.675,00 |
| 21.03.2024 | 3,28 | 3,70 | 3,28 | 3,58 | 12,58% | 64.834,00 |
| 20.03.2024 | 2,70 | 3,18 | 2,62 | 3,18 | 20,45% | 59.660,00 |
| 19.03.2024 | 2,52 | 2,76 | 2,52 | 2,64 | 3,94% | 17.018,00 |
| 18.03.2024 | 3,04 | 3,06 | 2,54 | 2,54 | -23,49% | 43.590,00 |
| 15.03.2024 | 3,28 | 3,38 | 3,12 | 3,32 | 0,61% | 4.095,00 |
| 14.03.2024 | 3,10 | 3,56 | 3,02 | 3,30 | 6,45% | 39.985,00 |
| 13.03.2024 | 3,08 | 3,14 | 3,02 | 3,10 | 0,65% | 3.044,00 |
| 12.03.2024 | 3,12 | 3,18 | 3,02 | 3,08 | -1,91% | 13.629,00 |
| 11.03.2024 | 3,12 | 3,18 | 3,06 | 3,14 | 4,67% | 5.692,00 |
| 08.03.2024 | 3,10 | 3,10 | 3,00 | 3,00 | -3,23% | 6.417,00 |
| 07.03.2024 | 3,10 | 3,10 | 2,98 | 3,10 | 0,00% | 6.201,00 |
| 06.03.2024 | 3,10 | 3,36 | 2,96 | 3,10 | -7,74% | 13.310,00 |
| 05.03.2024 | 2,92 | 3,56 | 2,90 | 3,36 | 15,07% | 45.568,00 |
| 04.03.2024 | 2,98 | 3,10 | 2,68 | 2,92 | 1,39% | 14.987,00 |
| 01.03.2024 | 3,08 | 3,10 | 2,80 | 2,88 | -6,49% | 28.154,00 |
| 29.02.2024 | 2,96 | 3,42 | 2,86 | 3,08 | 4,05% | 35.934,00 |
| 28.02.2024 | 3,38 | 3,38 | 2,80 | 2,96 | -12,94% | 17.110,00 |
| 27.02.2024 | 3,76 | 3,82 | 3,00 | 3,40 | -10,53% | 66.572,00 |
| 26.02.2024 | 4,86 | 5,15 | 3,40 | 3,80 | -13,64% | 152.401,00 |
| 23.02.2024 | 6,30 | 7,95 | 3,84 | 4,40 | -29,03% | 353.567,00 |
| 22.02.2024 | 4,90 | 6,50 | 4,88 | 6,20 | 29,71% | 155.531,00 |
| 21.02.2024 | 3,70 | 5,20 | 3,70 | 4,78 | 33,52% | 78.234,00 |
| 20.02.2024 | 4,68 | 5,40 | 3,44 | 3,58 | -16,74% | 73.284,00 |
| 19.02.2024 | 2,62 | 4,98 | 2,54 | 4,30 | 65,38% | 88.159,00 |
| 16.02.2024 | 2,52 | 2,60 | 2,52 | 2,60 | 0,78% | 17.896,00 |
| 15.02.2024 | 2,60 | 2,60 | 2,52 | 2,58 | -3,73% | 24.208,00 |
| 14.02.2024 | 2,86 | 2,86 | 2,50 | 2,68 | -6,29% | 20.580,00 |