1,360$
-2,86%
Echtzeit-Aktienkurs Telomir Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Telomir Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -4,29% | 150.622,00 |
| 16.12.2025 | 1,40 | 1,42 | 1,37 | 1,40 | -1,41% | 163.755,00 |
| 15.12.2025 | 1,47 | 1,48 | 1,41 | 1,42 | -2,07% | 233.058,00 |
| 12.12.2025 | 1,48 | 1,49 | 1,41 | 1,45 | -2,03% | 185.426,00 |
| 11.12.2025 | 1,40 | 1,49 | 1,37 | 1,48 | 4,96% | 489.067,00 |
| 10.12.2025 | 1,40 | 1,43 | 1,38 | 1,41 | -1,40% | 202.306,00 |
| 09.12.2025 | 1,41 | 1,44 | 1,37 | 1,43 | 1,42% | 148.750,00 |
| 08.12.2025 | 1,38 | 1,45 | 1,35 | 1,41 | 2,92% | 472.729,00 |
| 05.12.2025 | 1,38 | 1,38 | 1,34 | 1,37 | 0,74% | 141.918,00 |
| 04.12.2025 | 1,33 | 1,38 | 1,30 | 1,36 | 3,03% | 232.873,00 |
| 03.12.2025 | 1,28 | 1,33 | 1,27 | 1,32 | 2,33% | 179.834,00 |
| 02.12.2025 | 1,30 | 1,32 | 1,28 | 1,29 | 0,00% | 123.555,00 |
| 01.12.2025 | 1,31 | 1,33 | 1,27 | 1,29 | -3,73% | 241.712,00 |
| 28.11.2025 | 1,33 | 1,36 | 1,29 | 1,34 | 1,52% | 311.524,00 |
| 26.11.2025 | 1,33 | 1,35 | 1,29 | 1,32 | 0,76% | 275.412,00 |
| 25.11.2025 | 1,27 | 1,33 | 1,26 | 1,31 | 3,15% | 394.051,00 |
| 24.11.2025 | 1,28 | 1,29 | 1,21 | 1,27 | -0,78% | 467.603,00 |
| 21.11.2025 | 1,43 | 1,46 | 1,23 | 1,28 | -7,91% | 6.095.278,00 |
| 20.11.2025 | 1,46 | 1,47 | 1,38 | 1,39 | -2,80% | 336.326,00 |
| 19.11.2025 | 1,42 | 1,45 | 1,39 | 1,43 | 0,00% | 163.345,00 |
| 18.11.2025 | 1,40 | 1,44 | 1,35 | 1,43 | 2,14% | 215.243,00 |
| 17.11.2025 | 1,37 | 1,40 | 1,33 | 1,40 | 3,70% | 224.014,00 |
| 14.11.2025 | 1,30 | 1,38 | 1,28 | 1,35 | 3,85% | 381.814,00 |
| 13.11.2025 | 1,32 | 1,37 | 1,30 | 1,30 | -3,70% | 307.900,00 |
| 12.11.2025 | 1,40 | 1,47 | 1,34 | 1,35 | -4,93% | 1.851.108,00 |
| 11.11.2025 | 1,34 | 1,43 | 1,32 | 1,42 | 3,65% | 418.610,00 |
| 10.11.2025 | 1,32 | 1,40 | 1,32 | 1,37 | 4,58% | 242.577,00 |
| 07.11.2025 | 1,33 | 1,33 | 1,27 | 1,31 | -2,96% | 286.556,00 |
| 06.11.2025 | 1,37 | 1,39 | 1,34 | 1,35 | -2,88% | 348.352,00 |
| 05.11.2025 | 1,41 | 1,42 | 1,37 | 1,39 | -1,42% | 208.871,00 |
| 04.11.2025 | 1,50 | 1,51 | 1,41 | 1,41 | -6,00% | 524.241,00 |
| 03.11.2025 | 1,53 | 1,55 | 1,50 | 1,50 | -3,85% | 223.688,00 |
| 31.10.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 4,00% | 371.706,00 |
| 30.10.2025 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | 353.185,00 |
| 29.10.2025 | 1,53 | 1,58 | 1,50 | 1,50 | -0,66% | 623.325,00 |
| 28.10.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -3,82% | 570.395,00 |
| 27.10.2025 | 1,53 | 1,58 | 1,51 | 1,57 | 4,67% | 652.861,00 |
| 24.10.2025 | 1,47 | 1,55 | 1,39 | 1,50 | 1,35% | 1.251.230,00 |
| 23.10.2025 | 1,39 | 1,57 | 1,39 | 1,48 | 7,25% | 7.144.144,00 |
| 22.10.2025 | 1,50 | 1,51 | 1,35 | 1,38 | -8,00% | 1.534.708,00 |
| 21.10.2025 | 1,63 | 1,70 | 1,50 | 1,50 | -9,64% | 2.301.714,00 |
| 20.10.2025 | 1,58 | 1,69 | 1,58 | 1,66 | 5,73% | 4.996.794,00 |
| 17.10.2025 | 1,56 | 1,64 | 1,52 | 1,57 | -3,09% | 544.794,00 |
| 16.10.2025 | 1,71 | 1,75 | 1,61 | 1,62 | -6,36% | 924.735,00 |
| 15.10.2025 | 1,65 | 1,75 | 1,63 | 1,73 | 5,49% | 1.074.645,00 |
| 14.10.2025 | 1,75 | 1,75 | 1,63 | 1,64 | 2,50% | 2.214.252,00 |
| 13.10.2025 | 1,54 | 1,65 | 1,53 | 1,60 | -3,03% | 976.124,00 |
| 10.10.2025 | 1,79 | 1,82 | 1,60 | 1,65 | -14,51% | 2.848.379,00 |
| 09.10.2025 | 2,02 | 2,09 | 1,90 | 1,93 | 16,97% | 23.092.637,00 |
| 08.10.2025 | 1,70 | 1,74 | 1,57 | 1,65 | -8,33% | 10.857.807,00 |
| 07.10.2025 | 1,72 | 1,86 | 1,62 | 1,80 | 26,76% | 18.443.763,00 |
| 06.10.2025 | 1,40 | 1,42 | 1,37 | 1,42 | 1,79% | 11.143.916,00 |
| 03.10.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 0,36% | 39.318,00 |
| 02.10.2025 | 1,40 | 1,40 | 1,36 | 1,39 | 0,00% | 185.377,00 |
| 01.10.2025 | 1,37 | 1,41 | 1,36 | 1,39 | 0,00% | 230.962,00 |
| 30.09.2025 | 1,34 | 1,40 | 1,34 | 1,39 | 3,73% | 197.245,00 |
| 29.09.2025 | 1,39 | 1,41 | 1,34 | 1,34 | -3,60% | 267.426,00 |
| 26.09.2025 | 1,42 | 1,46 | 1,34 | 1,39 | -0,71% | 629.784,00 |
| 25.09.2025 | 1,50 | 1,52 | 1,40 | 1,40 | -7,89% | 466.775,00 |
| 24.09.2025 | 1,50 | 1,56 | 1,50 | 1,52 | 0,00% | 326.748,00 |
| 23.09.2025 | 1,57 | 1,60 | 1,51 | 1,52 | -2,56% | 529.338,00 |
| 22.09.2025 | 1,55 | 1,58 | 1,46 | 1,56 | 1,96% | 876.907,00 |
| 19.09.2025 | 1,39 | 1,55 | 1,39 | 1,53 | 9,29% | 1.570.047,00 |
| 18.09.2025 | 1,32 | 1,43 | 1,32 | 1,40 | 5,26% | 1.100.873,00 |
| 17.09.2025 | 1,33 | 1,38 | 1,32 | 1,33 | 2,31% | 260.872,00 |
| 16.09.2025 | 1,33 | 1,34 | 1,30 | 1,30 | -2,26% | 293.058,00 |
| 15.09.2025 | 1,35 | 1,36 | 1,30 | 1,33 | -2,21% | 423.439,00 |
| 12.09.2025 | 1,37 | 1,41 | 1,36 | 1,36 | -0,73% | 412.970,00 |
| 11.09.2025 | 1,27 | 1,38 | 1,27 | 1,37 | 8,73% | 724.484,00 |
| 10.09.2025 | 1,30 | 1,35 | 1,22 | 1,26 | -7,35% | 1.142.075,00 |
| 09.09.2025 | 1,26 | 1,45 | 1,26 | 1,36 | 10,57% | 6.125.394,00 |
| 08.09.2025 | 1,24 | 1,25 | 1,20 | 1,23 | -0,81% | 430.780,00 |
| 05.09.2025 | 1,24 | 1,28 | 1,22 | 1,24 | 0,00% | 348.341,00 |
| 04.09.2025 | 1,15 | 1,34 | 1,15 | 1,24 | 4,20% | 1.382.853,00 |
| 03.09.2025 | 1,13 | 1,21 | 1,12 | 1,19 | -0,83% | 764.646,00 |
| 02.09.2025 | 1,32 | 1,32 | 1,20 | 1,20 | -9,09% | 1.348.666,00 |
| 29.08.2025 | 1,42 | 1,44 | 1,29 | 1,32 | -10,81% | 2.730.030,00 |
| 28.08.2025 | 2,06 | 2,07 | 1,43 | 1,48 | 0,00% | 65.086.455,00 |
| 27.08.2025 | 1,50 | 1,51 | 1,46 | 1,48 | -0,67% | 11.194.718,00 |
| 26.08.2025 | 1,47 | 1,50 | 1,44 | 1,49 | 2,05% | 122.556,00 |
| 25.08.2025 | 1,45 | 1,51 | 1,44 | 1,46 | 0,69% | 205.330,00 |
| 22.08.2025 | 1,50 | 1,51 | 1,45 | 1,45 | -3,33% | 170.142,00 |
| 21.08.2025 | 1,46 | 1,51 | 1,43 | 1,50 | 3,45% | 158.537,00 |
| 20.08.2025 | 1,45 | 1,49 | 1,41 | 1,45 | -1,36% | 99.109,00 |
| 19.08.2025 | 1,50 | 1,51 | 1,45 | 1,47 | -1,34% | 130.590,00 |
| 18.08.2025 | 1,45 | 1,57 | 1,44 | 1,49 | 0,00% | 301.162,00 |
| 15.08.2025 | 1,52 | 1,56 | 1,46 | 1,49 | -5,10% | 442.849,00 |
| 14.08.2025 | 1,60 | 1,65 | 1,50 | 1,57 | -1,88% | 652.865,00 |
| 13.08.2025 | 1,53 | 1,78 | 1,52 | 1,60 | 3,23% | 641.263,00 |
| 12.08.2025 | 1,54 | 1,58 | 1,51 | 1,55 | -1,90% | 126.726,00 |
| 11.08.2025 | 1,56 | 1,62 | 1,54 | 1,58 | 1,28% | 193.252,00 |
| 08.08.2025 | 1,70 | 1,74 | 1,50 | 1,56 | -6,59% | 515.102,00 |
| 07.08.2025 | 1,85 | 1,88 | 1,61 | 1,67 | -9,24% | 426.790,00 |
| 06.08.2025 | 1,82 | 1,84 | 1,77 | 1,84 | 0,55% | 223.520,00 |
| 05.08.2025 | 1,79 | 1,87 | 1,78 | 1,83 | 0,00% | 165.950,00 |
| 04.08.2025 | 1,78 | 1,89 | 1,75 | 1,83 | 3,98% | 248.299,00 |
| 01.08.2025 | 1,86 | 1,86 | 1,73 | 1,76 | -6,63% | 490.268,00 |
| 31.07.2025 | 1,94 | 2,00 | 1,86 | 1,89 | -3,83% | 578.582,00 |
| 30.07.2025 | 2,02 | 2,15 | 1,88 | 1,96 | -4,62% | 1.068.225,00 |
| 29.07.2025 | 2,09 | 2,19 | 2,00 | 2,06 | -2,14% | 750.598,00 |