1,530$
9,29%
Echtzeit-Aktienkurs Telomir Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Telomir Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 2,19 | 2,19 | 2,06 | 2,10 | -4,11% | 655.242,00 |
| 25.07.2025 | 2,19 | 2,32 | 2,18 | 2,19 | -4,37% | 821.568,00 |
| 24.07.2025 | 2,04 | 2,44 | 2,04 | 2,29 | 11,17% | 3.325.861,00 |
| 23.07.2025 | 2,06 | 2,14 | 2,00 | 2,06 | -1,90% | 1.620.635,00 |
| 22.07.2025 | 2,15 | 2,23 | 2,03 | 2,10 | -4,98% | 1.459.708,00 |
| 21.07.2025 | 2,13 | 2,28 | 2,04 | 2,21 | -3,07% | 5.261.204,00 |
| 18.07.2025 | 3,06 | 3,10 | 2,04 | 2,28 | 88,43% | 137.205.810,00 |
| 17.07.2025 | 1,16 | 1,22 | 1,15 | 1,21 | 5,22% | 4.382.234,00 |
| 16.07.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 1,77% | 171.787,00 |
| 15.07.2025 | 1,18 | 1,20 | 1,13 | 1,13 | -3,42% | 396.455,00 |
| 14.07.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 0,86% | 147.966,00 |
| 11.07.2025 | 1,18 | 1,18 | 1,12 | 1,16 | -0,85% | 157.482,00 |
| 10.07.2025 | 1,19 | 1,22 | 1,16 | 1,17 | -0,43% | 123.030,00 |
| 09.07.2025 | 1,20 | 1,20 | 1,17 | 1,18 | 0,43% | 390.520,00 |
| 08.07.2025 | 1,14 | 1,20 | 1,14 | 1,17 | 1,74% | 179.298,00 |
| 07.07.2025 | 1,17 | 1,17 | 1,13 | 1,15 | 0,00% | 190.184,00 |
| 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 |