3,950$
2,60%
Echtzeit-Aktienkurs Contineum Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Contineum Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,90 | 4,15 | 3,90 | 3,95 | 2,60% | 21.621,00 |
| 01.07.2025 | 3,90 | 4,10 | 3,80 | 3,85 | -3,02% | 293.489,00 |
| 30.06.2025 | 4,09 | 4,12 | 3,78 | 3,97 | -3,41% | 160.704,00 |
| 27.06.2025 | 4,00 | 4,35 | 3,97 | 4,11 | 2,49% | 1.306.096,00 |
| 26.06.2025 | 4,59 | 4,64 | 3,86 | 4,01 | -12,64% | 225.098,00 |
| 25.06.2025 | 4,05 | 4,64 | 3,69 | 4,59 | 1,32% | 366.956,00 |
| 24.06.2025 | 4,15 | 4,76 | 4,15 | 4,53 | 9,95% | 135.135,00 |
| 23.06.2025 | 4,76 | 4,88 | 4,09 | 4,12 | -13,45% | 189.055,00 |
| 20.06.2025 | 3,71 | 4,87 | 3,71 | 4,76 | 30,41% | 297.667,00 |
| 18.06.2025 | 3,97 | 4,05 | 3,57 | 3,65 | -7,12% | 68.459,00 |
| 17.06.2025 | 4,24 | 4,49 | 3,91 | 3,93 | -8,39% | 67.006,00 |
| 16.06.2025 | 4,43 | 4,52 | 4,16 | 4,29 | -3,16% | 71.456,00 |
| 13.06.2025 | 4,52 | 4,62 | 4,18 | 4,43 | -4,32% | 145.157,00 |
| 12.06.2025 | 4,62 | 4,88 | 4,44 | 4,63 | 1,31% | 115.375,00 |
| 11.06.2025 | 4,97 | 4,97 | 4,46 | 4,57 | -6,35% | 118.231,00 |
| 10.06.2025 | 4,49 | 5,02 | 4,49 | 4,88 | 8,93% | 103.482,00 |
| 09.06.2025 | 4,80 | 4,80 | 4,43 | 4,48 | -5,68% | 56.837,00 |
| 06.06.2025 | 4,16 | 4,77 | 3,98 | 4,75 | 14,46% | 67.719,00 |
| 05.06.2025 | 4,42 | 4,42 | 4,11 | 4,15 | -5,90% | 50.002,00 |
| 04.06.2025 | 4,68 | 4,76 | 4,39 | 4,41 | -6,96% | 87.053,00 |
| 03.06.2025 | 4,42 | 4,76 | 4,16 | 4,74 | 7,00% | 571.922,00 |
| 02.06.2025 | 3,75 | 4,70 | 3,75 | 4,43 | 21,04% | 154.936,00 |
| 30.05.2025 | 3,57 | 3,69 | 3,43 | 3,66 | 2,52% | 58.846,00 |
| 29.05.2025 | 3,40 | 3,63 | 3,35 | 3,57 | 5,00% | 81.122,00 |
| 28.05.2025 | 3,50 | 3,61 | 3,35 | 3,40 | -3,00% | 135.481,00 |
| 27.05.2025 | 3,58 | 3,60 | 3,51 | 3,51 | -1,68% | 72.428,00 |
| 23.05.2025 | 3,85 | 3,85 | 3,51 | 3,57 | -8,82% | 106.097,00 |
| 22.05.2025 | 3,85 | 4,01 | 3,71 | 3,91 | 1,43% | 131.651,00 |
| 21.05.2025 | 3,76 | 4,12 | 3,67 | 3,86 | 0,65% | 83.186,00 |
| 20.05.2025 | 4,37 | 4,37 | 3,79 | 3,83 | -12,36% | 158.285,00 |
| 19.05.2025 | 3,51 | 4,40 | 3,43 | 4,37 | 24,50% | 201.601,00 |
| 16.05.2025 | 3,87 | 3,99 | 3,49 | 3,51 | -10,91% | 126.692,00 |
| 15.05.2025 | 3,84 | 4,09 | 3,62 | 3,94 | 2,60% | 90.296,00 |
| 14.05.2025 | 3,80 | 4,43 | 3,75 | 3,84 | 0,79% | 118.998,00 |
| 13.05.2025 | 3,85 | 3,94 | 3,71 | 3,81 | -0,52% | 67.885,00 |
| 12.05.2025 | 4,05 | 4,10 | 3,73 | 3,83 | -1,03% | 67.563,00 |
| 09.05.2025 | 3,90 | 3,90 | 3,75 | 3,87 | -2,03% | 56.428,00 |
| 08.05.2025 | 3,92 | 4,17 | 3,87 | 3,95 | -1,00% | 98.697,00 |
| 07.05.2025 | 3,96 | 4,04 | 3,64 | 3,99 | 4,45% | 58.131,00 |
| 06.05.2025 | 3,92 | 4,08 | 3,75 | 3,82 | -3,78% | 64.403,00 |
| 05.05.2025 | 4,00 | 4,07 | 3,72 | 3,97 | -3,17% | 113.106,00 |
| 02.05.2025 | 4,03 | 4,29 | 3,93 | 4,10 | 3,27% | 148.359,00 |
| 01.05.2025 | 4,10 | 4,10 | 3,69 | 3,97 | -3,41% | 135.435,00 |
| 30.04.2025 | 4,34 | 4,43 | 4,10 | 4,11 | -6,80% | 46.702,00 |
| 29.04.2025 | 4,49 | 4,76 | 4,30 | 4,41 | -2,00% | 43.578,00 |
| 28.04.2025 | 4,45 | 4,51 | 4,31 | 4,50 | 2,04% | 51.330,00 |
| 25.04.2025 | 4,52 | 4,61 | 4,36 | 4,41 | -2,43% | 48.213,00 |
| 24.04.2025 | 4,80 | 4,80 | 4,47 | 4,52 | -4,64% | 58.735,00 |
| 23.04.2025 | 5,09 | 5,25 | 4,72 | 4,74 | -3,27% | 52.210,00 |
| 22.04.2025 | 5,00 | 5,26 | 4,85 | 4,90 | -1,01% | 63.010,00 |
| 21.04.2025 | 4,61 | 5,00 | 4,35 | 4,95 | 7,14% | 153.591,00 |
| 17.04.2025 | 4,37 | 4,88 | 4,30 | 4,62 | 5,48% | 139.450,00 |
| 16.04.2025 | 4,03 | 4,57 | 3,85 | 4,38 | 6,57% | 174.692,00 |
| 15.04.2025 | 3,99 | 4,38 | 3,99 | 4,11 | 3,01% | 88.647,00 |
| 14.04.2025 | 4,21 | 4,21 | 3,91 | 3,99 | -0,50% | 104.641,00 |
| 11.04.2025 | 4,24 | 4,24 | 3,91 | 4,01 | -2,91% | 66.573,00 |
| 10.04.2025 | 4,52 | 4,58 | 4,04 | 4,13 | -10,61% | 85.571,00 |
| 09.04.2025 | 4,75 | 4,79 | 4,15 | 4,62 | -3,55% | 168.594,00 |
| 08.04.2025 | 5,54 | 5,75 | 4,76 | 4,79 | -11,13% | 52.027,00 |
| 07.04.2025 | 5,54 | 5,87 | 5,25 | 5,39 | -7,07% | 105.292,00 |
| 04.04.2025 | 5,91 | 6,15 | 5,59 | 5,80 | -5,38% | 69.511,00 |
| 03.04.2025 | 6,52 | 6,95 | 6,11 | 6,13 | -9,59% | 87.627,00 |
| 02.04.2025 | 6,34 | 6,97 | 6,34 | 6,78 | 4,95% | 30.956,00 |
| 01.04.2025 | 6,96 | 6,96 | 6,38 | 6,46 | -7,45% | 24.668,00 |
| 31.03.2025 | 7,00 | 7,20 | 6,82 | 6,98 | -1,27% | 77.531,00 |
| 28.03.2025 | 7,55 | 7,58 | 7,01 | 7,07 | -5,10% | 48.922,00 |
| 27.03.2025 | 7,44 | 7,65 | 7,13 | 7,45 | 2,34% | 30.626,00 |
| 26.03.2025 | 7,75 | 7,75 | 7,13 | 7,28 | -7,96% | 36.197,00 |
| 25.03.2025 | 7,99 | 8,00 | 7,54 | 7,91 | 1,93% | 40.431,00 |
| 24.03.2025 | 7,24 | 7,88 | 7,18 | 7,76 | 8,23% | 26.645,00 |
| 21.03.2025 | 7,06 | 7,52 | 6,95 | 7,17 | 0,28% | 134.828,00 |
| 20.03.2025 | 7,37 | 7,60 | 6,96 | 7,15 | -4,54% | 28.261,00 |
| 19.03.2025 | 7,34 | 7,59 | 7,07 | 7,49 | 0,00% | 28.911,00 |
| 18.03.2025 | 7,00 | 7,53 | 6,73 | 7,49 | 6,09% | 146.056,00 |
| 17.03.2025 | 6,84 | 7,30 | 6,81 | 7,06 | 5,85% | 61.868,00 |
| 14.03.2025 | 7,18 | 7,28 | 6,42 | 6,67 | -6,58% | 61.595,00 |
| 13.03.2025 | 7,56 | 7,75 | 6,99 | 7,14 | -5,56% | 27.431,00 |
| 12.03.2025 | 7,58 | 7,85 | 7,25 | 7,56 | -0,13% | 37.914,00 |
| 11.03.2025 | 7,50 | 7,88 | 7,03 | 7,57 | 2,44% | 50.188,00 |
| 10.03.2025 | 6,60 | 7,44 | 6,54 | 7,39 | 9,16% | 38.346,00 |
| 07.03.2025 | 6,40 | 6,78 | 6,32 | 6,77 | 5,12% | 42.466,00 |
| 06.03.2025 | 6,00 | 6,65 | 5,97 | 6,44 | 5,57% | 53.852,00 |
| 05.03.2025 | 6,25 | 6,42 | 5,92 | 6,10 | -2,40% | 74.744,00 |
| 04.03.2025 | 6,79 | 6,79 | 6,21 | 6,25 | -5,16% | 60.508,00 |
| 03.03.2025 | 7,04 | 7,45 | 6,49 | 6,59 | -6,39% | 56.607,00 |
| 28.02.2025 | 7,12 | 7,41 | 6,91 | 7,04 | -1,12% | 44.795,00 |
| 27.02.2025 | 7,30 | 7,50 | 7,12 | 7,12 | -2,73% | 30.445,00 |
| 26.02.2025 | 7,53 | 7,77 | 7,31 | 7,32 | -2,92% | 17.576,00 |
| 25.02.2025 | 7,70 | 7,75 | 7,51 | 7,54 | -0,66% | 40.217,00 |
| 24.02.2025 | 7,65 | 7,80 | 7,25 | 7,59 | 0,00% | 42.341,00 |
| 21.02.2025 | 8,01 | 8,15 | 7,41 | 7,59 | -3,92% | 65.750,00 |
| 20.02.2025 | 7,30 | 8,13 | 7,06 | 7,90 | 6,61% | 86.771,00 |
| 19.02.2025 | 7,27 | 7,49 | 7,04 | 7,41 | 0,68% | 34.324,00 |
| 18.02.2025 | 7,81 | 7,97 | 7,32 | 7,36 | -4,79% | 29.969,00 |
| 14.02.2025 | 7,79 | 8,12 | 7,54 | 7,73 | 0,52% | 48.799,00 |
| 13.02.2025 | 7,80 | 7,91 | 7,68 | 7,69 | -1,28% | 27.553,00 |
| 12.02.2025 | 7,71 | 8,28 | 7,71 | 7,79 | -1,14% | 46.484,00 |
| 11.02.2025 | 8,18 | 8,40 | 7,75 | 7,88 | -4,48% | 84.145,00 |
| 10.02.2025 | 8,39 | 9,00 | 8,23 | 8,25 | -1,90% | 41.584,00 |
| 07.02.2025 | 9,38 | 9,40 | 8,31 | 8,41 | -11,19% | 44.368,00 |