1,160$
-1,69%
Echtzeit-Aktienkurs Telomir Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Telomir Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,54% | 235.925,00 |
| 02.07.2025 | 1,29 | 1,29 | 1,18 | 1,18 | -7,09% | 260.426,00 |
| 01.07.2025 | 1,29 | 1,37 | 1,19 | 1,27 | 0,00% | 868.159,00 |
| 30.06.2025 | 1,58 | 1,58 | 1,25 | 1,27 | -16,99% | 374.536,00 |
| 27.06.2025 | 1,68 | 1,68 | 1,52 | 1,53 | -10,00% | 2.250.618,00 |
| 26.06.2025 | 1,77 | 1,79 | 1,61 | 1,70 | -4,49% | 390.942,00 |
| 25.06.2025 | 1,75 | 1,81 | 1,68 | 1,78 | 1,14% | 306.621,00 |
| 24.06.2025 | 1,70 | 1,76 | 1,65 | 1,76 | 4,14% | 355.751,00 |
| 23.06.2025 | 1,76 | 1,79 | 1,66 | 1,69 | -3,98% | 295.266,00 |
| 20.06.2025 | 1,79 | 1,85 | 1,76 | 1,76 | 0,00% | 486.071,00 |
| 18.06.2025 | 1,97 | 1,97 | 1,71 | 1,76 | -5,38% | 187.665,00 |
| 17.06.2025 | 1,96 | 1,96 | 1,85 | 1,86 | -7,00% | 148.750,00 |
| 16.06.2025 | 2,00 | 2,00 | 1,92 | 2,00 | 2,04% | 117.600,00 |
| 13.06.2025 | 2,05 | 2,05 | 1,85 | 1,96 | -2,00% | 322.675,00 |
| 12.06.2025 | 1,95 | 2,00 | 1,91 | 2,00 | 1,52% | 189.471,00 |
| 11.06.2025 | 2,07 | 2,10 | 1,95 | 1,97 | -3,90% | 305.450,00 |
| 10.06.2025 | 2,03 | 2,09 | 1,96 | 2,05 | 3,54% | 186.172,00 |
| 09.06.2025 | 2,12 | 2,49 | 1,95 | 1,98 | -7,91% | 444.656,00 |
| 06.06.2025 | 2,07 | 2,15 | 2,01 | 2,15 | 6,97% | 182.156,00 |
| 05.06.2025 | 2,10 | 2,18 | 1,87 | 2,01 | -4,74% | 1.560.535,00 |
| 04.06.2025 | 2,05 | 2,17 | 2,00 | 2,11 | 3,43% | 210.963,00 |
| 03.06.2025 | 2,10 | 2,15 | 2,01 | 2,04 | -2,86% | 126.617,00 |
| 02.06.2025 | 1,98 | 2,10 | 1,95 | 2,10 | 7,97% | 176.480,00 |
| 30.05.2025 | 2,08 | 2,09 | 1,88 | 1,95 | -7,38% | 141.543,00 |
| 29.05.2025 | 2,04 | 2,19 | 2,03 | 2,10 | 1,45% | 205.841,00 |
| 28.05.2025 | 2,09 | 2,10 | 2,01 | 2,07 | -1,43% | 81.319,00 |
| 27.05.2025 | 2,12 | 2,18 | 2,08 | 2,10 | 0,00% | 108.431,00 |
| 23.05.2025 | 2,14 | 2,14 | 2,04 | 2,10 | -4,55% | 109.322,00 |
| 22.05.2025 | 2,13 | 2,20 | 1,98 | 2,20 | 3,29% | 137.276,00 |
| 21.05.2025 | 2,30 | 2,35 | 2,11 | 2,13 | -6,99% | 113.645,00 |
| 20.05.2025 | 2,53 | 2,60 | 2,25 | 2,29 | -9,84% | 180.809,00 |
| 19.05.2025 | 2,47 | 2,59 | 2,35 | 2,54 | 1,60% | 97.551,00 |
| 16.05.2025 | 2,38 | 2,50 | 2,27 | 2,50 | 6,38% | 103.624,00 |
| 15.05.2025 | 2,67 | 2,75 | 2,29 | 2,35 | -11,65% | 348.324,00 |
| 14.05.2025 | 2,75 | 2,78 | 2,58 | 2,66 | -3,27% | 85.239,00 |
| 13.05.2025 | 2,60 | 2,76 | 2,48 | 2,75 | 9,56% | 105.969,00 |
| 12.05.2025 | 2,55 | 2,59 | 2,48 | 2,51 | 0,80% | 153.439,00 |
| 09.05.2025 | 2,56 | 2,59 | 2,36 | 2,49 | -1,19% | 105.442,00 |
| 08.05.2025 | 2,60 | 2,65 | 2,48 | 2,52 | 1,20% | 231.975,00 |
| 07.05.2025 | 2,51 | 2,57 | 2,44 | 2,49 | -0,80% | 95.587,00 |
| 06.05.2025 | 2,55 | 2,78 | 2,49 | 2,51 | -2,33% | 69.128,00 |
| 05.05.2025 | 2,63 | 2,65 | 2,50 | 2,57 | -0,77% | 112.471,00 |
| 02.05.2025 | 2,56 | 2,72 | 2,45 | 2,59 | 3,19% | 328.045,00 |
| 01.05.2025 | 2,56 | 2,61 | 2,45 | 2,51 | -1,57% | 139.079,00 |
| 30.04.2025 | 2,56 | 2,56 | 2,43 | 2,55 | 0,79% | 131.771,00 |
| 29.04.2025 | 2,47 | 2,59 | 2,44 | 2,53 | 1,61% | 171.176,00 |
| 28.04.2025 | 2,54 | 2,64 | 2,35 | 2,49 | -2,35% | 248.781,00 |
| 25.04.2025 | 2,52 | 2,60 | 2,52 | 2,55 | -0,39% | 58.609,00 |
| 24.04.2025 | 2,55 | 2,70 | 2,49 | 2,56 | 0,79% | 129.320,00 |
| 23.04.2025 | 2,72 | 2,79 | 2,49 | 2,54 | -2,31% | 137.467,00 |
| 22.04.2025 | 2,59 | 2,65 | 2,52 | 2,60 | 2,36% | 72.088,00 |
| 21.04.2025 | 2,47 | 2,74 | 2,46 | 2,54 | 2,42% | 143.435,00 |
| 17.04.2025 | 2,47 | 2,65 | 2,38 | 2,48 | -0,40% | 56.080,00 |
| 16.04.2025 | 2,60 | 2,70 | 2,48 | 2,49 | -4,96% | 94.279,00 |
| 15.04.2025 | 2,74 | 2,83 | 2,60 | 2,62 | -4,38% | 75.886,00 |
| 14.04.2025 | 2,79 | 2,97 | 2,62 | 2,74 | 1,86% | 182.701,00 |
| 11.04.2025 | 2,68 | 2,81 | 2,61 | 2,69 | 1,51% | 77.591,00 |
| 10.04.2025 | 2,86 | 2,94 | 2,61 | 2,65 | -8,30% | 157.731,00 |
| 09.04.2025 | 2,60 | 2,96 | 2,46 | 2,89 | 12,02% | 204.968,00 |
| 08.04.2025 | 3,03 | 3,23 | 2,50 | 2,58 | -7,03% | 377.697,00 |
| 07.04.2025 | 2,86 | 3,11 | 2,66 | 2,78 | -5,29% | 150.360,00 |
| 04.04.2025 | 2,80 | 3,08 | 2,61 | 2,93 | 3,17% | 178.851,00 |
| 03.04.2025 | 3,02 | 3,10 | 2,83 | 2,84 | -9,27% | 190.943,00 |
| 02.04.2025 | 2,81 | 3,40 | 2,81 | 3,13 | 14,23% | 478.138,00 |
| 01.04.2025 | 3,28 | 3,49 | 2,73 | 2,74 | -15,17% | 275.805,00 |
| 31.03.2025 | 3,95 | 4,01 | 3,23 | 3,23 | -18,23% | 283.458,00 |
| 28.03.2025 | 4,02 | 4,06 | 3,88 | 3,95 | -1,74% | 115.429,00 |
| 27.03.2025 | 4,17 | 4,19 | 3,96 | 4,02 | -2,43% | 245.823,00 |
| 26.03.2025 | 4,33 | 4,55 | 4,10 | 4,12 | -5,07% | 111.651,00 |
| 25.03.2025 | 4,51 | 4,54 | 4,26 | 4,34 | -4,19% | 147.011,00 |
| 24.03.2025 | 4,35 | 4,81 | 4,35 | 4,53 | -0,66% | 225.131,00 |
| 21.03.2025 | 4,06 | 4,63 | 3,90 | 4,56 | 11,76% | 670.839,00 |
| 20.03.2025 | 4,35 | 4,54 | 4,06 | 4,08 | -6,21% | 80.946,00 |
| 19.03.2025 | 4,20 | 4,44 | 4,09 | 4,35 | 5,58% | 109.931,00 |
| 18.03.2025 | 4,12 | 4,57 | 3,91 | 4,12 | -1,20% | 150.839,00 |
| 17.03.2025 | 4,55 | 4,83 | 4,14 | 4,17 | -8,95% | 118.070,00 |
| 14.03.2025 | 5,10 | 5,23 | 4,50 | 4,58 | -8,95% | 307.966,00 |
| 13.03.2025 | 4,77 | 5,40 | 4,76 | 5,03 | 1,82% | 198.327,00 |
| 12.03.2025 | 4,49 | 4,98 | 4,36 | 4,94 | 8,81% | 103.619,00 |
| 11.03.2025 | 4,23 | 4,60 | 4,13 | 4,54 | 7,33% | 122.939,00 |
| 10.03.2025 | 4,17 | 4,43 | 4,03 | 4,23 | -2,76% | 106.855,00 |
| 07.03.2025 | 4,16 | 4,49 | 4,05 | 4,35 | 5,07% | 130.093,00 |
| 06.03.2025 | 4,07 | 4,17 | 4,03 | 4,14 | 0,24% | 47.012,00 |
| 05.03.2025 | 4,09 | 4,45 | 4,01 | 4,13 | 1,98% | 147.365,00 |
| 04.03.2025 | 4,11 | 4,28 | 3,80 | 4,05 | -1,46% | 403.883,00 |
| 03.03.2025 | 3,99 | 4,18 | 3,99 | 4,11 | 2,75% | 130.633,00 |
| 28.02.2025 | 3,90 | 4,05 | 3,88 | 4,00 | 2,30% | 71.935,00 |
| 27.02.2025 | 4,13 | 4,19 | 3,90 | 3,91 | -5,10% | 101.886,00 |
| 26.02.2025 | 4,16 | 4,19 | 4,07 | 4,12 | -0,72% | 47.961,00 |
| 25.02.2025 | 4,25 | 4,35 | 3,92 | 4,15 | -2,12% | 121.264,00 |
| 24.02.2025 | 4,03 | 4,44 | 4,00 | 4,24 | 8,44% | 269.029,00 |
| 21.02.2025 | 4,17 | 4,34 | 3,90 | 3,91 | -6,46% | 146.234,00 |
| 20.02.2025 | 4,09 | 4,25 | 4,09 | 4,18 | -0,71% | 60.972,00 |
| 19.02.2025 | 3,90 | 4,22 | 3,75 | 4,21 | 7,40% | 106.016,00 |
| 18.02.2025 | 4,20 | 4,20 | 3,86 | 3,92 | -8,62% | 335.048,00 |
| 14.02.2025 | 4,27 | 4,30 | 4,17 | 4,29 | 0,47% | 55.484,00 |
| 13.02.2025 | 4,27 | 4,32 | 4,22 | 4,27 | 0,47% | 51.507,00 |
| 12.02.2025 | 4,35 | 4,48 | 4,16 | 4,25 | -2,75% | 210.849,00 |
| 11.02.2025 | 4,44 | 4,52 | 4,35 | 4,37 | -2,24% | 78.721,00 |
| 10.02.2025 | 4,37 | 4,65 | 4,37 | 4,47 | 2,29% | 66.564,00 |